{"ticker": "AIXI", "overview": {"name": "XIAO-I Corporation - American Depositary 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": "AIXI", "has_prices": true, "as_of": "2026-10-30", "last": 2.75, "prev_close": 2.9, "change": -0.1499999999999999, "change_pct": -0.051724137931034454, "session_volume": 228454.0, "vwap_5": 2.9447251185271086, "vwap_20": 2.2819322697909437, "vwap_60": 2.9109797478587938, "vwap_250": 11.376128392314296, "high_52w": 272.9945, "low_52w": 1.215, "avg_volume_20": 12045387.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001851416-26-000029", "src": "13DG", "ticker": "AIXI", "cik": "1935172", "company": "Xiao-I Corp", "company_raw": "Xiao-I Corp", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "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": "Streeterville Capital LLC moves to a 9.9% passive stake in AIXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000029-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "13DG-0001851416-26-000021", "src": "13DG", "ticker": "AIXI", "cik": "1935172", "company": "Xiao-I Corp", "company_raw": "Xiao-I Corp", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "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": "Streeterville Capital LLC moves to a 9.9% passive stake in AIXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000021-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170861}, {"id": "13DG-0001851416-26-000018", "src": "13DG", "ticker": "AIXI", "cik": "1935172", "company": "Xiao-I Corp", "company_raw": "Xiao-I Corp", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "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": "Streeterville Capital LLC takes a 9.9% passive stake in AIXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000018-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "13DG-0001851416-26-000009", "src": "13DG", "ticker": "AIXI", "cik": "1935172", "company": "Xiao-I Corp", "company_raw": "Xiao-I Corp", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "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": "Streeterville Capital LLC adjusts its stake in AIXI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000009-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293261}], "recent_buys": [], "institutional": [{"id": "13DG-0001851416-26-000029", "src": "13DG", "ticker": "AIXI", "cik": "1935172", "company": "Xiao-I Corp", "company_raw": "Xiao-I Corp", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "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": "Streeterville Capital LLC moves to a 9.9% passive stake in AIXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000029-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "13DG-0001851416-26-000021", "src": "13DG", "ticker": "AIXI", "cik": "1935172", "company": "Xiao-I Corp", "company_raw": "Xiao-I Corp", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "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": "Streeterville Capital LLC moves to a 9.9% passive stake in AIXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000021-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170861}, {"id": "13DG-0001851416-26-000018", "src": "13DG", "ticker": "AIXI", "cik": "1935172", "company": "Xiao-I Corp", "company_raw": "Xiao-I Corp", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "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": "Streeterville Capital LLC takes a 9.9% passive stake in AIXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000018-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "13DG-0001851416-26-000009", "src": "13DG", "ticker": "AIXI", "cik": "1935172", "company": "Xiao-I Corp", "company_raw": "Xiao-I Corp", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "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": "Streeterville Capital LLC adjusts its stake in AIXI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000009-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293261}], "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": "XIAO-I Corporation - American Depositary Shares", "new_value": "Xiao-I Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001935172", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001935172", "applied": 1, "detected_at": "2026-09-10T03:14:34.266164"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "AIXI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-09", "close": 7320.5268, "volume": 2338.0}, {"date": "2023-03-10", "close": 8177.3182, "volume": 809.0}, {"date": "2023-03-13", "close": 8038.7196, "volume": 868.0}, {"date": "2023-03-14", "close": 7509.5249, "volume": 527.0}, {"date": "2023-03-15", "close": 7232.3277, "volume": 360.0}, {"date": "2023-03-16", "close": 7068.5293, "volume": 178.0}, {"date": "2023-03-17", "close": 7106.3289, "volume": 144.0}, {"date": "2023-03-20", "close": 7055.9294, "volume": 75.0}, {"date": "2023-03-21", "close": 7937.9206, "volume": 387.0}, {"date": "2023-03-22", "close": 7471.7253, "volume": 120.0}, {"date": "2023-03-23", "close": 7547.3245, "volume": 246.0}, {"date": "2023-03-24", "close": 7459.1254, "volume": 55.0}, {"date": "2023-03-27", "close": 7509.5249, "volume": 85.0}, {"date": "2023-03-28", "close": 7319.8968, "volume": 69.0}, {"date": "2023-03-29", "close": 6917.3308, "volume": 236.0}, {"date": "2023-03-30", "close": 6992.9301, "volume": 89.0}, {"date": "2023-03-31", "close": 8719.1128, "volume": 1358.0}, {"date": "2023-04-03", "close": 8945.9105, "volume": 1412.0}, {"date": "2023-04-04", "close": 6778.7322, "volume": 1280.0}, {"date": "2023-04-05", "close": 6904.8569, "volume": 287.0}, {"date": "2023-04-06", "close": 7244.9275, "volume": 313.0}, {"date": "2023-04-10", "close": 6841.7316, "volume": 87.0}, {"date": "2023-04-11", "close": 6829.1317, "volume": 227.0}, {"date": "2023-04-12", "close": 7207.1279, "volume": 173.0}, {"date": "2023-04-13", "close": 7950.5205, "volume": 516.0}, {"date": "2023-04-14", "close": 7734.4327, "volume": 255.0}, {"date": "2023-04-17", "close": 7673.3233, "volume": 188.0}, {"date": "2023-04-18", "close": 7370.9263, "volume": 67.0}, {"date": "2023-04-19", "close": 7204.608, "volume": 71.0}, {"date": "2023-04-20", "close": 7169.3283, "volume": 118.0}, {"date": "2023-04-21", "close": 6927.4107, "volume": 71.0}, {"date": "2023-04-24", "close": 6715.7328, "volume": 164.0}, {"date": "2023-04-25", "close": 6425.9357, "volume": 166.0}, {"date": "2023-04-26", "close": 6438.5356, "volume": 101.0}, {"date": "2023-04-27", "close": 6161.3384, "volume": 163.0}, {"date": "2023-04-28", "close": 6803.932, "volume": 116.0}, {"date": "2023-05-01", "close": 7118.9288, "volume": 92.0}, {"date": "2023-05-02", "close": 6892.1311, "volume": 70.0}, {"date": "2023-05-03", "close": 6715.7328, "volume": 33.0}, {"date": "2023-05-04", "close": 6822.8318, "volume": 63.0}, {"date": "2023-05-05", "close": 6992.9301, "volume": 51.0}, {"date": "2023-05-08", "close": 7232.3277, "volume": 151.0}, {"date": "2023-05-09", "close": 7137.8286, "volume": 86.0}, {"date": "2023-05-10", "close": 7081.1292, "volume": 42.0}, {"date": "2023-05-11", "close": 7144.1286, "volume": 56.0}, {"date": "2023-05-12", "close": 6930.0567, "volume": 17.0}, {"date": "2023-05-15", "close": 7049.6295, "volume": 139.0}, {"date": "2023-05-16", "close": 7055.4254, "volume": 30.0}, {"date": "2023-05-17", "close": 7181.9282, "volume": 87.0}, {"date": "2023-05-18", "close": 7622.9238, "volume": 94.0}, {"date": "2023-05-19", "close": 7396.126, "volume": 88.0}, {"date": "2023-05-22", "close": 7648.1235, "volume": 152.0}, {"date": "2023-05-23", "close": 7484.3252, "volume": 167.0}, {"date": "2023-05-24", "close": 7093.7291, "volume": 189.0}, {"date": "2023-05-25", "close": 6816.5318, "volume": 78.0}, {"date": "2023-05-26", "close": 7156.7284, "volume": 40.0}, {"date": "2023-05-30", "close": 7412.8839, "volume": 162.0}, {"date": "2023-05-31", "close": 7496.925, "volume": 160.0}, {"date": "2023-06-01", "close": 8378.9162, "volume": 344.0}, {"date": "2023-06-02", "close": 7673.3233, "volume": 102.0}, {"date": "2023-06-05", "close": 7622.9238, "volume": 82.0}, {"date": "2023-06-06", "close": 7181.9282, "volume": 142.0}, {"date": "2023-06-07", "close": 6992.9301, "volume": 49.0}, {"date": "2023-06-08", "close": 7055.9294, "volume": 660.0}, {"date": "2023-06-09", "close": 7043.3296, "volume": 55.0}, {"date": "2023-06-12", "close": 6992.9301, "volume": 41.0}, {"date": "2023-06-13", "close": 6866.9313, "volume": 131.0}, {"date": "2023-06-14", "close": 7055.9294, "volume": 61.0}, {"date": "2023-06-15", "close": 6948.8305, "volume": 150.0}, {"date": "2023-06-16", "close": 6967.7303, "volume": 87.0}, {"date": "2023-06-20", "close": 6929.9307, "volume": 71.0}, {"date": "2023-06-21", "close": 6766.1323, "volume": 60.0}, {"date": "2023-06-22", "close": 6803.932, "volume": 27.0}, {"date": "2023-06-23", "close": 6803.932, "volume": 37.0}, {"date": "2023-06-26", "close": 7219.7278, "volume": 747.0}, {"date": "2023-06-27", "close": 8076.5192, "volume": 615.0}, {"date": "2023-06-28", "close": 7711.1229, "volume": 289.0}, {"date": "2023-06-29", "close": 6854.3315, "volume": 558.0}, {"date": "2023-06-30", "close": 6703.133, "volume": 162.0}, {"date": "2023-07-03", "close": 6627.5337, "volume": 72.0}, {"date": "2023-07-05", "close": 6677.9332, "volume": 134.0}, {"date": "2023-07-06", "close": 6299.937, "volume": 140.0}, {"date": "2023-07-07", "close": 6388.1361, "volume": 88.0}, {"date": "2023-07-10", "close": 6514.1349, "volume": 34.0}, {"date": "2023-07-11", "close": 6803.932, "volume": 94.0}, {"date": "2023-07-12", "close": 6740.9326, "volume": 75.0}, {"date": "2023-07-13", "close": 6703.133, "volume": 65.0}, {"date": "2023-07-14", "close": 6501.535, "volume": 98.0}, {"date": "2023-07-17", "close": 6488.9351, "volume": 38.0}, {"date": "2023-07-18", "close": 6476.3352, "volume": 41.0}, {"date": "2023-07-19", "close": 6488.9351, "volume": 436.0}, {"date": "2023-07-20", "close": 6148.7385, "volume": 170.0}, {"date": "2023-07-21", "close": 6652.7335, "volume": 300.0}, {"date": "2023-07-24", "close": 7005.5299, "volume": 1218.0}, {"date": "2023-07-25", "close": 7459.1254, "volume": 464.0}, {"date": "2023-07-26", "close": 7685.9231, "volume": 291.0}, {"date": "2023-07-27", "close": 8013.5199, "volume": 211.0}, {"date": "2023-07-28", "close": 9008.9099, "volume": 1374.0}, {"date": "2023-07-31", "close": 11579.2842, "volume": 1446.0}, {"date": "2023-08-01", "close": 12650.2735, "volume": 1856.0}, {"date": "2023-08-02", "close": 10546.0945, "volume": 923.0}, {"date": "2023-08-03", "close": 10306.6969, "volume": 282.0}, {"date": "2023-08-04", "close": 9563.3044, "volume": 250.0}, {"date": "2023-08-07", "close": 9588.5041, "volume": 317.0}, {"date": "2023-08-08", "close": 9374.3063, "volume": 220.0}, {"date": "2023-08-09", "close": 9752.3025, "volume": 171.0}, {"date": "2023-08-10", "close": 10130.2987, "volume": 406.0}, {"date": "2023-08-11", "close": 8958.5104, "volume": 2716.0}, {"date": "2023-08-14", "close": 6262.1374, "volume": 1993.0}, {"date": "2023-08-15", "close": 5959.7404, "volume": 426.0}, {"date": "2023-08-16", "close": 5669.9433, "volume": 550.0}, {"date": "2023-08-17", "close": 5392.7461, "volume": 386.0}, {"date": "2023-08-18", "close": 5052.5495, "volume": 324.0}, {"date": "2023-08-21", "close": 5165.9483, "volume": 265.0}, {"date": "2023-08-22", "close": 5417.9458, "volume": 211.0}, {"date": "2023-08-23", "close": 5178.5482, "volume": 210.0}, {"date": "2023-08-24", "close": 5027.3497, "volume": 186.0}, {"date": "2023-08-25", "close": 5014.7499, "volume": 622.0}, {"date": "2023-08-28", "close": 3502.765, "volume": 1371.0}, {"date": "2023-08-29", "close": 3200.368, "volume": 909.0}, {"date": "2023-08-30", "close": 3679.1632, "volume": 659.0}, {"date": "2023-08-31", "close": 3452.3655, "volume": 252.0}, {"date": "2023-09-01", "close": 3553.1645, "volume": 121.0}, {"date": "2023-09-05", "close": 3263.3674, "volume": 211.0}, {"date": "2023-09-06", "close": 3263.3674, "volume": 324.0}, {"date": "2023-09-07", "close": 3124.7688, "volume": 81.0}, {"date": "2023-09-08", "close": 2998.77, "volume": 110.0}, {"date": "2023-09-11", "close": 3086.9691, "volume": 114.0}, {"date": "2023-09-12", "close": 2948.3705, "volume": 114.0}, {"date": "2023-09-13", "close": 2935.7706, "volume": 205.0}, {"date": "2023-09-14", "close": 2822.3718, "volume": 141.0}, {"date": "2023-09-15", "close": 2746.7725, "volume": 101.0}, {"date": "2023-09-18", "close": 2721.5728, "volume": 124.0}, {"date": "2023-09-19", "close": 2683.7732, "volume": 20.0}, {"date": "2023-09-20", "close": 2797.172, "volume": 158.0}, {"date": "2023-09-21", "close": 2582.9742, "volume": 71.0}, {"date": "2023-09-22", "close": 2658.5734, "volume": 68.0}, {"date": "2023-09-25", "close": 2280.5772, "volume": 190.0}, {"date": "2023-09-26", "close": 2305.7769, "volume": 59.0}, {"date": "2023-09-27", "close": 2204.9779, "volume": 43.0}, {"date": "2023-09-28", "close": 2091.5791, "volume": 78.0}, {"date": "2023-09-29", "close": 2393.9761, "volume": 96.0}, {"date": "2023-10-02", "close": 2734.1727, "volume": 74.0}, {"date": "2023-10-03", "close": 2677.4732, "volume": 34.0}, {"date": "2023-10-04", "close": 2431.7757, "volume": 37.0}, {"date": "2023-10-05", "close": 2507.3749, "volume": 62.0}, {"date": "2023-10-06", "close": 2482.1752, "volume": 83.0}, {"date": "2023-10-09", "close": 2532.5747, "volume": 6.0}, {"date": "2023-10-10", "close": 2658.5734, "volume": 40.0}, {"date": "2023-10-11", "close": 2734.1727, "volume": 51.0}, {"date": "2023-10-12", "close": 2570.3743, "volume": 13.0}, {"date": "2023-10-13", "close": 2570.3743, "volume": 17.0}, {"date": "2023-10-16", "close": 2620.7738, "volume": 5.0}, {"date": "2023-10-17", "close": 2488.4751, "volume": 77.0}, {"date": "2023-10-18", "close": 2312.0769, "volume": 58.0}, {"date": "2023-10-19", "close": 2116.7788, "volume": 247.0}, {"date": "2023-10-20", "close": 2078.9792, "volume": 22.0}, {"date": "2023-10-23", "close": 1839.5816, "volume": 75.0}, {"date": "2023-10-24", "close": 2204.9779, "volume": 40.0}, {"date": "2023-10-25", "close": 2053.7795, "volume": 24.0}, {"date": "2023-10-26", "close": 2078.9792, "volume": 47.0}, {"date": "2023-10-27", "close": 1965.5803, "volume": 31.0}, {"date": "2023-10-30", "close": 2154.5785, "volume": 22.0}, {"date": "2023-10-31", "close": 2280.5772, "volume": 43.0}, {"date": "2023-11-01", "close": 2217.5778, "volume": 15.0}, {"date": "2023-11-02", "close": 2204.9779, "volume": 44.0}, {"date": "2023-11-03", "close": 2192.3781, "volume": 42.0}, {"date": "2023-11-06", "close": 2582.9742, "volume": 364.0}, {"date": "2023-11-07", "close": 3074.3693, "volume": 248.0}, {"date": "2023-11-08", "close": 2998.77, "volume": 168.0}, {"date": "2023-11-09", "close": 2797.172, "volume": 135.0}, {"date": "2023-11-10", "close": 2784.5722, "volume": 30.0}, {"date": "2023-11-13", "close": 2683.7732, "volume": 40.0}, {"date": "2023-11-14", "close": 2645.9735, "volume": 20.0}, {"date": "2023-11-15", "close": 2822.3718, "volume": 44.0}, {"date": "2023-11-16", "close": 2645.9735, "volume": 36.0}, {"date": "2023-11-17", "close": 2708.8469, "volume": 16.0}, {"date": "2023-11-20", "close": 2683.7732, "volume": 28.0}, {"date": "2023-11-21", "close": 2717.7928, "volume": 35.0}, {"date": "2023-11-22", "close": 2671.1733, "volume": 33.0}, {"date": "2023-11-24", "close": 2885.3711, "volume": 16.0}, {"date": "2023-11-27", "close": 2797.172, "volume": 17.0}, {"date": "2023-11-28", "close": 3326.3667, "volume": 191.0}, {"date": "2023-11-29", "close": 3187.7681, "volume": 129.0}, {"date": "2023-11-30", "close": 2803.472, "volume": 74.0}, {"date": "2023-12-01", "close": 2740.4726, "volume": 138.0}, {"date": "2023-12-04", "close": 2872.7713, "volume": 37.0}, {"date": "2023-12-05", "close": 2822.3718, "volume": 21.0}, {"date": "2023-12-06", "close": 2910.5709, "volume": 75.0}, {"date": "2023-12-07", "close": 2671.1733, "volume": 37.0}, {"date": "2023-12-08", "close": 2797.172, "volume": 37.0}, {"date": "2023-12-11", "close": 2897.971, "volume": 42.0}, {"date": "2023-12-12", "close": 3023.9698, "volume": 25.0}, {"date": "2023-12-13", "close": 3275.9672, "volume": 69.0}, {"date": "2023-12-14", "close": 3023.9698, "volume": 63.0}, {"date": "2023-12-15", "close": 3011.3699, "volume": 1109.0}, {"date": "2023-12-18", "close": 2986.1701, "volume": 28.0}, {"date": "2023-12-19", "close": 2960.9704, "volume": 38.0}, {"date": "2023-12-20", "close": 2759.3724, "volume": 47.0}, {"date": "2023-12-21", "close": 3011.3699, "volume": 57.0}, {"date": "2023-12-22", "close": 2809.7719, "volume": 62.0}, {"date": "2023-12-26", "close": 2872.7713, "volume": 14.0}, {"date": "2023-12-27", "close": 2784.5722, "volume": 31.0}, {"date": "2023-12-28", "close": 2834.9716, "volume": 15.0}, {"date": "2023-12-29", "close": 2860.1714, "volume": 24.0}, {"date": "2024-01-02", "close": 2671.1733, "volume": 59.0}, {"date": "2024-01-03", "close": 2582.9742, "volume": 863.0}, {"date": "2024-01-04", "close": 2633.3737, "volume": 79.0}, {"date": "2024-01-05", "close": 2431.7757, "volume": 42.0}, {"date": "2024-01-08", "close": 2519.9748, "volume": 518.0}, {"date": "2024-01-09", "close": 2507.3749, "volume": 51.0}, {"date": "2024-01-10", "close": 2545.1745, "volume": 61.0}, {"date": "2024-01-11", "close": 2393.9761, "volume": 69.0}, {"date": "2024-01-12", "close": 2469.5753, "volume": 7.0}, {"date": "2024-01-16", "close": 2299.477, "volume": 122.0}, {"date": "2024-01-17", "close": 2192.3781, "volume": 65.0}, {"date": "2024-01-18", "close": 2255.3774, "volume": 47.0}, {"date": "2024-01-19", "close": 2028.7057, "volume": 133.0}, {"date": "2024-01-22", "close": 1990.7801, "volume": 115.0}, {"date": "2024-01-23", "close": 2129.3787, "volume": 77.0}, {"date": "2024-01-24", "close": 2293.1771, "volume": 41.0}, {"date": "2024-01-25", "close": 2368.7763, "volume": 34.0}, {"date": "2024-01-26", "close": 2393.9761, "volume": 46.0}, {"date": "2024-01-29", "close": 2393.9761, "volume": 32.0}, {"date": "2024-01-30", "close": 2444.3756, "volume": 77.0}, {"date": "2024-01-31", "close": 2393.9761, "volume": 116.0}, {"date": "2024-02-01", "close": 2419.1758, "volume": 57.0}, {"date": "2024-02-02", "close": 2343.5766, "volume": 16.0}, {"date": "2024-02-05", "close": 2582.9742, "volume": 110.0}, {"date": "2024-02-06", "close": 2469.5753, "volume": 104.0}, {"date": "2024-02-07", "close": 2570.3743, "volume": 32.0}, {"date": "2024-02-08", "close": 2708.9729, "volume": 115.0}, {"date": "2024-02-09", "close": 2948.3705, "volume": 83.0}, {"date": "2024-02-12", "close": 2671.1733, "volume": 50.0}, {"date": "2024-02-13", "close": 2696.373, "volume": 33.0}, {"date": "2024-02-14", "close": 2658.5734, "volume": 59.0}, {"date": "2024-02-15", "close": 2582.9742, "volume": 43.0}, {"date": "2024-02-16", "close": 2734.1727, "volume": 101.0}, {"date": "2024-02-20", "close": 2671.1733, "volume": 39.0}, {"date": "2024-02-21", "close": 2633.3737, "volume": 68.0}, {"date": "2024-02-22", "close": 2393.9761, "volume": 72.0}, {"date": "2024-02-23", "close": 2356.1764, "volume": 39.0}, {"date": "2024-02-26", "close": 2393.9761, "volume": 64.0}, {"date": "2024-02-27", "close": 3061.7694, "volume": 398.0}, {"date": "2024-02-28", "close": 2595.574, "volume": 338.0}, {"date": "2024-02-29", "close": 2494.7751, "volume": 112.0}, {"date": "2024-03-01", "close": 2519.9748, "volume": 96.0}, {"date": "2024-03-04", "close": 2608.1739, "volume": 59.0}, {"date": "2024-03-05", "close": 2419.1758, "volume": 170.0}, {"date": "2024-03-06", "close": 2545.1745, "volume": 100.0}, {"date": "2024-03-07", "close": 2368.7763, "volume": 68.0}, {"date": "2024-03-08", "close": 2368.7763, "volume": 50.0}, {"date": "2024-03-11", "close": 2393.9761, "volume": 55.0}, {"date": "2024-03-12", "close": 2419.1758, "volume": 70.0}, {"date": "2024-03-13", "close": 2557.7744, "volume": 326.0}, {"date": "2024-03-14", "close": 2444.3756, "volume": 142.0}, {"date": "2024-03-15", "close": 2519.9748, "volume": 209.0}, {"date": "2024-03-18", "close": 2419.1758, "volume": 121.0}, {"date": "2024-03-19", "close": 2318.3768, "volume": 95.0}, {"date": "2024-03-20", "close": 2381.3762, "volume": 108.0}, {"date": "2024-03-21", "close": 2305.7769, "volume": 56.0}, {"date": "2024-03-22", "close": 2356.1764, "volume": 76.0}, {"date": "2024-03-25", "close": 2293.1771, "volume": 49.0}, {"date": "2024-03-26", "close": 2179.7782, "volume": 52.0}, {"date": "2024-03-27", "close": 2186.0781, "volume": 26.0}, {"date": "2024-03-28", "close": 2255.3774, "volume": 26.0}, {"date": "2024-04-01", "close": 2230.1777, "volume": 71.0}, {"date": "2024-04-02", "close": 2167.1783, "volume": 35.0}, {"date": "2024-04-03", "close": 2305.7769, "volume": 39.0}, {"date": "2024-04-04", "close": 2255.3774, "volume": 19.0}, {"date": "2024-04-05", "close": 2230.1777, "volume": 22.0}, {"date": "2024-04-08", "close": 2230.6817, "volume": 20.0}, {"date": "2024-04-09", "close": 2330.9767, "volume": 32.0}, {"date": "2024-04-10", "close": 2255.3774, "volume": 12.0}, {"date": "2024-04-11", "close": 2242.6516, "volume": 8.0}, {"date": "2024-04-12", "close": 2116.7788, "volume": 24.0}, {"date": "2024-04-15", "close": 2009.8059, "volume": 50.0}, {"date": "2024-04-16", "close": 1864.7814, "volume": 70.0}, {"date": "2024-04-17", "close": 1814.3819, "volume": 104.0}, {"date": "2024-04-18", "close": 1940.3806, "volume": 145.0}, {"date": "2024-04-19", "close": 1789.1821, "volume": 51.0}, {"date": "2024-04-22", "close": 1675.7832, "volume": 77.0}, {"date": "2024-04-23", "close": 1726.1827, "volume": 223.0}, {"date": "2024-04-24", "close": 1549.7845, "volume": 95.0}, {"date": "2024-04-25", "close": 1612.7839, "volume": 68.0}, {"date": "2024-04-26", "close": 1612.7839, "volume": 46.0}, {"date": "2024-04-29", "close": 1637.9836, "volume": 53.0}, {"date": "2024-04-30", "close": 1537.1846, "volume": 76.0}, {"date": "2024-05-01", "close": 1537.1846, "volume": 34.0}, {"date": "2024-05-02", "close": 1574.9842, "volume": 70.0}, {"date": "2024-05-03", "close": 1511.9849, "volume": 57.0}, {"date": "2024-05-06", "close": 1600.184, "volume": 115.0}, {"date": "2024-05-07", "close": 1524.5848, "volume": 78.0}, {"date": "2024-05-08", "close": 1587.5841, "volume": 299.0}, {"date": "2024-05-09", "close": 1486.7851, "volume": 2231.0}, {"date": "2024-05-10", "close": 1493.0851, "volume": 439.0}, {"date": "2024-05-13", "close": 1354.4865, "volume": 155.0}, {"date": "2024-05-14", "close": 1322.9868, "volume": 184.0}, {"date": "2024-05-15", "close": 1322.9868, "volume": 108.0}, {"date": "2024-05-16", "close": 1297.787, "volume": 147.0}, {"date": "2024-05-17", "close": 1373.3863, "volume": 185.0}, {"date": "2024-05-20", "close": 1373.3863, "volume": 212.0}, {"date": "2024-05-21", "close": 1392.2861, "volume": 209.0}, {"date": "2024-05-22", "close": 1373.3863, "volume": 154.0}, {"date": "2024-05-23", "close": 1322.9868, "volume": 118.0}, {"date": "2024-05-24", "close": 1285.1871, "volume": 171.0}, {"date": "2024-05-28", "close": 1202.406, "volume": 127.0}, {"date": "2024-05-29", "close": 1152.7625, "volume": 73.0}, {"date": "2024-05-30", "close": 1234.4097, "volume": 152.0}, {"date": "2024-05-31", "close": 1220.8018, "volume": 109.0}, {"date": "2024-06-03", "close": 1146.3365, "volume": 74.0}, {"date": "2024-06-04", "close": 1076.0292, "volume": 257.0}, {"date": "2024-06-05", "close": 995.264, "volume": 139.0}, {"date": "2024-06-06", "close": 985.3101, "volume": 653.0}, {"date": "2024-06-07", "close": 1020.5898, "volume": 49.0}, {"date": "2024-06-10", "close": 1066.7053, "volume": 88.0}, {"date": "2024-06-11", "close": 1096.189, "volume": 95.0}, {"date": "2024-06-12", "close": 1147.9745, "volume": 417.0}, {"date": "2024-06-13", "close": 1096.189, "volume": 43.0}, {"date": "2024-06-14", "close": 1047.9315, "volume": 1980.0}, {"date": "2024-06-17", "close": 921.8068, "volume": 178.0}, {"date": "2024-06-18", "close": 1014.1639, "volume": 543.0}, {"date": "2024-06-20", "close": 947.5105, "volume": 297.0}, {"date": "2024-06-21", "close": 992.8701, "volume": 52.0}, {"date": "2024-06-24", "close": 970.6943, "volume": 90.0}, {"date": "2024-06-25", "close": 932.3907, "volume": 207.0}, {"date": "2024-06-26", "close": 858.6814, "volume": 111.0}, {"date": "2024-06-27", "close": 831.5917, "volume": 144.0}, {"date": "2024-06-28", "close": 761.7884, "volume": 239.0}, {"date": "2024-07-01", "close": 789.2561, "volume": 85.0}, {"date": "2024-07-02", "close": 755.9924, "volume": 122.0}, {"date": "2024-07-03", "close": 776.0262, "volume": 107.0}, {"date": "2024-07-05", "close": 806.2659, "volume": 103.0}, {"date": "2024-07-08", "close": 831.5917, "volume": 98.0}, {"date": "2024-07-09", "close": 835.3716, "volume": 28.0}, {"date": "2024-07-10", "close": 881.9912, "volume": 67.0}, {"date": "2024-07-11", "close": 844.1916, "volume": 50.0}, {"date": "2024-07-12", "close": 857.4214, "volume": 27.0}, {"date": "2024-07-15", "close": 837.8916, "volume": 61.0}, {"date": "2024-07-16", "close": 1070.9893, "volume": 366.0}, {"date": "2024-07-17", "close": 970.1903, "volume": 74.0}, {"date": "2024-07-18", "close": 921.0508, "volume": 51.0}, {"date": "2024-07-19", "close": 944.9905, "volume": 35.0}, {"date": "2024-07-22", "close": 971.4503, "volume": 158.0}, {"date": "2024-07-23", "close": 971.4503, "volume": 86.0}, {"date": "2024-07-24", "close": 970.1903, "volume": 143.0}, {"date": "2024-07-25", "close": 943.7306, "volume": 300.0}, {"date": "2024-07-26", "close": 932.3907, "volume": 273.0}, {"date": "2024-07-29", "close": 881.9912, "volume": 199.0}, {"date": "2024-07-30", "close": 768.8443, "volume": 297.0}, {"date": "2024-07-31", "close": 744.1486, "volume": 144.0}, {"date": "2024-08-01", "close": 740.3686, "volume": 155.0}, {"date": "2024-08-02", "close": 680.1412, "volume": 96.0}, {"date": "2024-08-05", "close": 611.0939, "volume": 157.0}, {"date": "2024-08-06", "close": 629.9937, "volume": 76.0}, {"date": "2024-08-07", "close": 557.1664, "volume": 153.0}, {"date": "2024-08-08", "close": 535.3686, "volume": 108.0}, {"date": "2024-08-09", "close": 471.3613, "volume": 372.0}, {"date": "2024-08-12", "close": 447.1695, "volume": 112.0}, {"date": "2024-08-13", "close": 373.8383, "volume": 273.0}, {"date": "2024-08-14", "close": 356.0724, "volume": 280.0}, {"date": "2024-08-15", "close": 314.9968, "volume": 277.0}, {"date": "2024-08-16", "close": 315.1228, "volume": 402.0}, {"date": "2024-08-19", "close": 411.7639, "volume": 1844.0}, {"date": "2024-08-20", "close": 478.9212, "volume": 3470.0}, {"date": "2024-08-21", "close": 561.1984, "volume": 1546.0}, {"date": "2024-08-22", "close": 501.097, "volume": 1096.0}, {"date": "2024-08-23", "close": 603.3879, "volume": 6268.0}, {"date": "2024-08-26", "close": 657.9868, "volume": 3595.0}, {"date": "2024-08-27", "close": 678.9864, "volume": 5034.0}, {"date": "2024-08-28", "close": 782.5843, "volume": 5810.0}, {"date": "2024-08-29", "close": 729.3854, "volume": 1606.0}, {"date": "2024-08-30", "close": 685.9863, "volume": 1225.0}, {"date": "2024-09-03", "close": 610.3878, "volume": 1262.0}, {"date": "2024-09-04", "close": 680.3864, "volume": 723.0}, {"date": "2024-09-05", "close": 568.3886, "volume": 1816.0}, {"date": "2024-09-06", "close": 527.7754, "volume": 571.0}, {"date": "2024-09-09", "close": 478.7904, "volume": 1108.0}, {"date": "2024-09-10", "close": 489.5982, "volume": 796.0}, {"date": "2024-09-11", "close": 495.5901, "volume": 450.0}, {"date": "2024-09-12", "close": 580.9884, "volume": 1411.0}, {"date": "2024-09-13", "close": 565.5887, "volume": 526.0}, {"date": "2024-09-16", "close": 580.9884, "volume": 372.0}, {"date": "2024-09-17", "close": 545.9891, "volume": 739.0}, {"date": "2024-09-18", "close": 461.9908, "volume": 1135.0}, {"date": "2024-09-19", "close": 538.9892, "volume": 833.0}, {"date": "2024-09-20", "close": 487.1903, "volume": 552.0}, {"date": "2024-09-23", "close": 510.9898, "volume": 846.0}, {"date": "2024-09-24", "close": 629.9874, "volume": 3094.0}, {"date": "2024-09-25", "close": 740.5852, "volume": 3099.0}, {"date": "2024-09-26", "close": 895.9821, "volume": 3575.0}, {"date": "2024-09-27", "close": 839.9832, "volume": 4079.0}, {"date": "2024-09-30", "close": 769.9846, "volume": 2265.0}, {"date": "2024-10-01", "close": 741.9852, "volume": 1435.0}, {"date": "2024-10-02", "close": 790.9842, "volume": 2602.0}, {"date": "2024-10-03", "close": 782.5843, "volume": 967.0}, {"date": "2024-10-04", "close": 944.9811, "volume": 3653.0}, {"date": "2024-10-07", "close": 1115.7777, "volume": 5511.0}, {"date": "2024-10-08", "close": 911.3818, "volume": 2642.0}, {"date": "2024-10-09", "close": 907.1819, "volume": 1100.0}, {"date": "2024-10-10", "close": 755.9849, "volume": 2413.0}, {"date": "2024-10-11", "close": 743.3851, "volume": 1274.0}, {"date": "2024-10-14", "close": 732.1854, "volume": 440.0}, {"date": "2024-10-15", "close": 685.9863, "volume": 1070.0}, {"date": "2024-10-16", "close": 674.7865, "volume": 742.0}, {"date": "2024-10-17", "close": 713.9857, "volume": 691.0}, {"date": "2024-10-18", "close": 697.1861, "volume": 587.0}, {"date": "2024-10-21", "close": 681.7864, "volume": 838.0}, {"date": "2024-10-22", "close": 767.1847, "volume": 810.0}, {"date": "2024-10-23", "close": 720.9856, "volume": 1402.0}, {"date": "2024-10-24", "close": 706.9859, "volume": 1138.0}, {"date": "2024-10-25", "close": 702.7859, "volume": 604.0}, {"date": "2024-10-28", "close": 690.1862, "volume": 600.0}, {"date": "2024-10-29", "close": 622.9875, "volume": 1545.0}, {"date": "2024-10-30", "close": 621.5876, "volume": 453.0}, {"date": "2024-10-31", "close": 712.5857, "volume": 1711.0}, {"date": "2024-11-01", "close": 804.9839, "volume": 2906.0}, {"date": "2024-11-04", "close": 879.1824, "volume": 3539.0}, {"date": "2024-11-05", "close": 816.1837, "volume": 862.0}, {"date": "2024-11-06", "close": 902.9819, "volume": 970.0}, {"date": "2024-11-07", "close": 923.9815, "volume": 637.0}, {"date": "2024-11-08", "close": 839.9832, "volume": 661.0}, {"date": "2024-11-11", "close": 828.7834, "volume": 879.0}, {"date": "2024-11-12", "close": 754.5849, "volume": 669.0}, {"date": "2024-11-13", "close": 775.5845, "volume": 471.0}, {"date": "2024-11-14", "close": 779.7844, "volume": 633.0}, {"date": "2024-11-15", "close": 765.7847, "volume": 933.0}, {"date": "2024-11-18", "close": 810.5838, "volume": 1716.0}, {"date": "2024-11-19", "close": 744.7851, "volume": 1184.0}, {"date": "2024-11-20", "close": 764.3847, "volume": 981.0}, {"date": "2024-11-21", "close": 811.9838, "volume": 474.0}, {"date": "2024-11-22", "close": 832.9833, "volume": 386.0}, {"date": "2024-11-25", "close": 888.9822, "volume": 1807.0}, {"date": "2024-11-26", "close": 867.0727, "volume": 425.0}, {"date": "2024-11-27", "close": 891.7822, "volume": 400.0}, {"date": "2024-11-29", "close": 862.3828, "volume": 326.0}, {"date": "2024-12-02", "close": 858.1828, "volume": 573.0}, {"date": "2024-12-03", "close": 891.7822, "volume": 815.0}, {"date": "2024-12-04", "close": 880.5824, "volume": 692.0}, {"date": "2024-12-05", "close": 792.3842, "volume": 989.0}, {"date": "2024-12-06", "close": 821.7836, "volume": 321.0}, {"date": "2024-12-09", "close": 842.7831, "volume": 1369.0}, {"date": "2024-12-10", "close": 806.3839, "volume": 445.0}, {"date": "2024-12-11", "close": 792.3842, "volume": 216.0}, {"date": "2024-12-12", "close": 838.5832, "volume": 663.0}, {"date": "2024-12-13", "close": 765.7847, "volume": 1105.0}, {"date": "2024-12-16", "close": 783.9843, "volume": 248.0}, {"date": "2024-12-17", "close": 747.1371, "volume": 1278.0}, {"date": "2024-12-18", "close": 691.5862, "volume": 665.0}, {"date": "2024-12-19", "close": 698.586, "volume": 367.0}, {"date": "2024-12-20", "close": 684.5863, "volume": 369.0}, {"date": "2024-12-23", "close": 714.6157, "volume": 209.0}, {"date": "2024-12-24", "close": 734.6493, "volume": 1524.0}, {"date": "2024-12-26", "close": 873.5825, "volume": 3332.0}, {"date": "2024-12-27", "close": 860.9828, "volume": 1015.0}, {"date": "2024-12-30", "close": 835.7833, "volume": 595.0}, {"date": "2024-12-31", "close": 807.7838, "volume": 578.0}, {"date": "2025-01-02", "close": 792.3842, "volume": 312.0}, {"date": "2025-01-03", "close": 855.3829, "volume": 1133.0}, {"date": "2025-01-06", "close": 856.7829, "volume": 971.0}, {"date": "2025-01-07", "close": 778.3844, "volume": 547.0}, {"date": "2025-01-08", "close": 737.7852, "volume": 411.0}, {"date": "2025-01-10", "close": 783.9843, "volume": 997.0}, {"date": "2025-01-13", "close": 723.7855, "volume": 546.0}, {"date": "2025-01-14", "close": 746.1851, "volume": 188.0}, {"date": "2025-01-15", "close": 747.585, "volume": 833.0}, {"date": "2025-01-16", "close": 719.5856, "volume": 731.0}, {"date": "2025-01-17", "close": 818.9836, "volume": 702.0}, {"date": "2025-01-21", "close": 782.5843, "volume": 497.0}, {"date": "2025-01-22", "close": 726.5855, "volume": 1395.0}, {"date": "2025-01-23", "close": 705.5859, "volume": 631.0}, {"date": "2025-01-24", "close": 708.3858, "volume": 615.0}, {"date": "2025-01-27", "close": 646.7871, "volume": 10558.0}, {"date": "2025-01-28", "close": 629.9874, "volume": 921.0}, {"date": "2025-01-29", "close": 601.988, "volume": 827.0}, {"date": "2025-01-30", "close": 625.7875, "volume": 450.0}, {"date": "2025-01-31", "close": 575.3885, "volume": 940.0}, {"date": "2025-02-03", "close": 582.3884, "volume": 821.0}, {"date": "2025-02-04", "close": 659.3868, "volume": 1740.0}, {"date": "2025-02-05", "close": 629.9874, "volume": 950.0}, {"date": "2025-02-06", "close": 730.7854, "volume": 2072.0}, {"date": "2025-02-07", "close": 751.785, "volume": 1658.0}, {"date": "2025-02-10", "close": 757.3849, "volume": 839.0}, {"date": "2025-02-11", "close": 711.1858, "volume": 778.0}, {"date": "2025-02-12", "close": 720.9856, "volume": 459.0}, {"date": "2025-02-13", "close": 722.3856, "volume": 587.0}, {"date": "2025-02-14", "close": 726.5855, "volume": 1242.0}, {"date": "2025-02-18", "close": 683.1863, "volume": 949.0}, {"date": "2025-02-19", "close": 699.986, "volume": 597.0}, {"date": "2025-02-20", "close": 716.7857, "volume": 389.0}, {"date": "2025-02-21", "close": 741.9852, "volume": 1268.0}, {"date": "2025-02-24", "close": 692.9861, "volume": 672.0}, {"date": "2025-02-25", "close": 620.1876, "volume": 564.0}, {"date": "2025-02-26", "close": 628.5874, "volume": 309.0}, {"date": "2025-02-27", "close": 636.9873, "volume": 412.0}, {"date": "2025-02-28", "close": 653.7869, "volume": 238.0}, {"date": "2025-03-03", "close": 613.1597, "volume": 553.0}, {"date": "2025-03-04", "close": 622.9875, "volume": 473.0}, {"date": "2025-03-05", "close": 635.5873, "volume": 355.0}, {"date": "2025-03-06", "close": 636.9873, "volume": 327.0}, {"date": "2025-03-07", "close": 596.3881, "volume": 618.0}, {"date": "2025-03-10", "close": 527.7894, "volume": 587.0}, {"date": "2025-03-11", "close": 558.5888, "volume": 583.0}, {"date": "2025-03-12", "close": 605.0679, "volume": 353.0}, {"date": "2025-03-13", "close": 547.1091, "volume": 387.0}, {"date": "2025-03-14", "close": 555.7889, "volume": 678.0}, {"date": "2025-03-17", "close": 548.789, "volume": 441.0}, {"date": "2025-03-18", "close": 524.9895, "volume": 470.0}, {"date": "2025-03-19", "close": 473.8905, "volume": 799.0}, {"date": "2025-03-20", "close": 541.7892, "volume": 566.0}, {"date": "2025-03-21", "close": 585.1883, "volume": 399.0}, {"date": "2025-03-24", "close": 586.5883, "volume": 253.0}, {"date": "2025-03-25", "close": 613.1877, "volume": 316.0}, {"date": "2025-03-26", "close": 582.3884, "volume": 254.0}, {"date": "2025-03-27", "close": 579.5884, "volume": 495.0}, {"date": "2025-03-28", "close": 545.9891, "volume": 507.0}, {"date": "2025-03-31", "close": 600.588, "volume": 266.0}, {"date": "2025-04-01", "close": 561.3888, "volume": 366.0}, {"date": "2025-04-02", "close": 592.1882, "volume": 438.0}, {"date": "2025-04-03", "close": 559.9888, "volume": 234.0}, {"date": "2025-04-04", "close": 433.9913, "volume": 2109.0}, {"date": "2025-04-07", "close": 421.3916, "volume": 654.0}, {"date": "2025-04-08", "close": 312.1938, "volume": 1255.0}, {"date": "2025-04-09", "close": 384.9923, "volume": 2280.0}, {"date": "2025-04-10", "close": 359.7928, "volume": 538.0}, {"date": "2025-04-11", "close": 352.7929, "volume": 405.0}, {"date": "2025-04-14", "close": 389.1922, "volume": 820.0}, {"date": "2025-04-15", "close": 396.1921, "volume": 246.0}, {"date": "2025-04-16", "close": 362.5927, "volume": 328.0}, {"date": "2025-04-17", "close": 409.4918, "volume": 476.0}, {"date": "2025-04-21", "close": 403.1919, "volume": 303.0}, {"date": "2025-04-22", "close": 481.5904, "volume": 678.0}, {"date": "2025-04-23", "close": 475.9905, "volume": 1431.0}, {"date": "2025-04-24", "close": 513.7897, "volume": 1133.0}, {"date": "2025-04-25", "close": 503.9899, "volume": 950.0}, {"date": "2025-04-28", "close": 482.8783, "volume": 415.0}, {"date": "2025-04-29", "close": 433.8373, "volume": 810.0}, {"date": "2025-04-30", "close": 509.5898, "volume": 1094.0}, {"date": "2025-05-01", "close": 499.79, "volume": 716.0}, {"date": "2025-05-02", "close": 526.3895, "volume": 507.0}, {"date": "2025-05-05", "close": 470.3906, "volume": 385.0}, {"date": "2025-05-06", "close": 460.5768, "volume": 503.0}, {"date": "2025-05-07", "close": 487.1763, "volume": 248.0}, {"date": "2025-05-08", "close": 524.9895, "volume": 1481.0}, {"date": "2025-05-09", "close": 506.7899, "volume": 505.0}, {"date": "2025-05-12", "close": 496.9901, "volume": 736.0}, {"date": "2025-05-13", "close": 527.7894, "volume": 1882.0}, {"date": "2025-05-14", "close": 499.09, "volume": 844.0}, {"date": "2025-05-15", "close": 495.5901, "volume": 3647.0}, {"date": "2025-05-16", "close": 485.7903, "volume": 1510.0}, {"date": "2025-05-19", "close": 453.5909, "volume": 549.0}, {"date": "2025-05-20", "close": 429.7914, "volume": 410.0}, {"date": "2025-05-21", "close": 495.5901, "volume": 2969.0}, {"date": "2025-05-22", "close": 496.9901, "volume": 2867.0}, {"date": "2025-05-23", "close": 474.5765, "volume": 3026.0}, {"date": "2025-05-27", "close": 453.5909, "volume": 674.0}, {"date": "2025-05-28", "close": 431.1914, "volume": 678.0}, {"date": "2025-05-29", "close": 401.792, "volume": 1040.0}, {"date": "2025-05-30", "close": 433.9913, "volume": 867.0}, {"date": "2025-06-02", "close": 429.7914, "volume": 361.0}, {"date": "2025-06-03", "close": 412.9917, "volume": 429.0}, {"date": "2025-06-04", "close": 419.9776, "volume": 860.0}, {"date": "2025-06-05", "close": 397.592, "volume": 1045.0}, {"date": "2025-06-06", "close": 417.1917, "volume": 920.0}, {"date": "2025-06-09", "close": 422.7915, "volume": 1046.0}, {"date": "2025-06-10", "close": 401.792, "volume": 560.0}, {"date": "2025-06-11", "close": 401.792, "volume": 370.0}, {"date": "2025-06-12", "close": 351.253, "volume": 1298.0}, {"date": "2025-06-13", "close": 330.1974, "volume": 1080.0}, {"date": "2025-06-16", "close": 345.7931, "volume": 758.0}, {"date": "2025-06-17", "close": 347.1931, "volume": 252.0}, {"date": "2025-06-18", "close": 323.3935, "volume": 816.0}, {"date": "2025-06-20", "close": 330.3934, "volume": 1183.0}, {"date": "2025-06-23", "close": 345.7931, "volume": 711.0}, {"date": "2025-06-24", "close": 384.9923, "volume": 1335.0}, {"date": "2025-06-25", "close": 426.9915, "volume": 903.0}, {"date": "2025-06-26", "close": 410.1918, "volume": 697.0}, {"date": "2025-06-27", "close": 391.9922, "volume": 637.0}, {"date": "2025-06-30", "close": 400.392, "volume": 906.0}, {"date": "2025-07-01", "close": 394.7921, "volume": 445.0}, {"date": "2025-07-02", "close": 384.9923, "volume": 514.0}, {"date": "2025-07-03", "close": 355.5929, "volume": 1568.0}, {"date": "2025-07-07", "close": 320.5936, "volume": 1014.0}, {"date": "2025-07-08", "close": 342.9931, "volume": 943.0}, {"date": "2025-07-09", "close": 324.7935, "volume": 3122.0}, {"date": "2025-07-10", "close": 337.3933, "volume": 653.0}, {"date": "2025-07-11", "close": 326.1935, "volume": 894.0}, {"date": "2025-07-14", "close": 282.7943, "volume": 5024.0}, {"date": "2025-07-15", "close": 277.1945, "volume": 2501.0}, {"date": "2025-07-16", "close": 293.9941, "volume": 2311.0}, {"date": "2025-07-17", "close": 279.9944, "volume": 1055.0}, {"date": "2025-07-18", "close": 254.7949, "volume": 2788.0}, {"date": "2025-07-21", "close": 281.3944, "volume": 2784.0}, {"date": "2025-07-22", "close": 302.394, "volume": 1690.0}, {"date": "2025-07-23", "close": 316.9537, "volume": 1081.0}, {"date": "2025-07-24", "close": 292.5941, "volume": 1005.0}, {"date": "2025-07-25", "close": 272.9945, "volume": 1630.0}, {"date": "2025-07-28", "close": 267.3947, "volume": 748.0}, {"date": "2025-07-29", "close": 251.995, "volume": 1269.0}, {"date": "2025-07-30", "close": 251.995, "volume": 1485.0}, {"date": "2025-07-31", "close": 250.595, "volume": 934.0}, {"date": "2025-08-01", "close": 237.9952, "volume": 1544.0}, {"date": "2025-08-04", "close": 247.795, "volume": 358.0}, {"date": "2025-08-05", "close": 237.9952, "volume": 844.0}, {"date": "2025-08-06", "close": 228.1954, "volume": 1233.0}, {"date": "2025-08-07", "close": 223.9955, "volume": 875.0}, {"date": "2025-08-08", "close": 226.7955, "volume": 1153.0}, {"date": "2025-08-11", "close": 218.3956, "volume": 455.0}, {"date": "2025-08-12", "close": 219.7956, "volume": 953.0}, {"date": "2025-08-13", "close": 219.7956, "volume": 333.0}, {"date": "2025-08-14", "close": 216.9957, "volume": 492.0}, {"date": "2025-08-15", "close": 211.3958, "volume": 988.0}, {"date": "2025-08-18", "close": 218.3956, "volume": 1228.0}, {"date": "2025-08-19", "close": 212.0958, "volume": 607.0}, {"date": "2025-08-20", "close": 200.196, "volume": 768.0}, {"date": "2025-08-21", "close": 203.1359, "volume": 696.0}, {"date": "2025-08-22", "close": 207.1959, "volume": 1172.0}, {"date": "2025-08-25", "close": 207.1959, "volume": 875.0}, {"date": "2025-08-26", "close": 253.3949, "volume": 6245.0}, {"date": "2025-08-27", "close": 223.9955, "volume": 1626.0}, {"date": "2025-08-28", "close": 225.3955, "volume": 691.0}, {"date": "2025-08-29", "close": 222.5955, "volume": 524.0}, {"date": "2025-09-02", "close": 211.3958, "volume": 1479.0}, {"date": "2025-09-03", "close": 207.1959, "volume": 797.0}, {"date": "2025-09-04", "close": 197.3961, "volume": 1320.0}, {"date": "2025-09-05", "close": 208.5958, "volume": 2398.0}, {"date": "2025-09-08", "close": 197.3961, "volume": 999.0}, {"date": "2025-09-09", "close": 222.7215, "volume": 4693.0}, {"date": "2025-09-10", "close": 219.7956, "volume": 1593.0}, {"date": "2025-09-11", "close": 235.1953, "volume": 3151.0}, {"date": "2025-09-12", "close": 230.9954, "volume": 1526.0}, {"date": "2025-09-15", "close": 237.9952, "volume": 1741.0}, {"date": "2025-09-16", "close": 223.9955, "volume": 958.0}, {"date": "2025-09-17", "close": 232.3954, "volume": 2624.0}, {"date": "2025-09-18", "close": 239.3952, "volume": 1935.0}, {"date": "2025-09-19", "close": 246.3951, "volume": 1525.0}, {"date": "2025-09-22", "close": 236.5953, "volume": 1831.0}, {"date": "2025-09-23", "close": 225.3955, "volume": 1231.0}, {"date": "2025-09-24", "close": 235.1953, "volume": 792.0}, {"date": "2025-09-25", "close": 180.5964, "volume": 7473.0}, {"date": "2025-09-26", "close": 186.1963, "volume": 1731.0}, {"date": "2025-09-29", "close": 168.6966, "volume": 2880.0}, {"date": "2025-09-30", "close": 174.9965, "volume": 3751.0}, {"date": "2025-10-01", "close": 169.3966, "volume": 1577.0}, {"date": "2025-10-02", "close": 173.5965, "volume": 2325.0}, {"date": "2025-10-03", "close": 169.3966, "volume": 724.0}, {"date": "2025-10-06", "close": 170.7966, "volume": 1624.0}, {"date": "2025-10-07", "close": 160.9968, "volume": 1269.0}, {"date": "2025-10-08", "close": 157.0769, "volume": 1262.0}, {"date": "2025-10-09", "close": 165.1967, "volume": 1875.0}, {"date": "2025-10-10", "close": 153.9969, "volume": 3642.0}, {"date": "2025-10-13", "close": 167.9966, "volume": 2396.0}, {"date": "2025-10-14", "close": 191.7962, "volume": 5222.0}, {"date": "2025-10-15", "close": 216.9957, "volume": 4400.0}, {"date": "2025-10-16", "close": 197.1161, "volume": 2888.0}, {"date": "2025-10-17", "close": 181.9964, "volume": 869.0}, {"date": "2025-10-20", "close": 179.1964, "volume": 1404.0}, {"date": "2025-10-21", "close": 177.9364, "volume": 414.0}, {"date": "2025-10-22", "close": 167.9966, "volume": 827.0}, {"date": "2025-10-23", "close": 165.4767, "volume": 890.0}, {"date": "2025-10-24", "close": 170.7966, "volume": 710.0}, {"date": "2025-10-27", "close": 172.1966, "volume": 444.0}, {"date": "2025-10-28", "close": 172.1966, "volume": 706.0}, {"date": "2025-10-29", "close": 155.3969, "volume": 2561.0}, {"date": "2025-10-30", "close": 158.1968, "volume": 853.0}, {"date": "2025-10-31", "close": 149.797, "volume": 2729.0}, {"date": "2025-11-03", "close": 135.0413, "volume": 4583.0}, {"date": "2025-11-04", "close": 116.3377, "volume": 3942.0}, {"date": "2025-11-05", "close": 126.2635, "volume": 1928.0}, {"date": "2025-11-06", "close": 121.7976, "volume": 1830.0}, {"date": "2025-11-07", "close": 116.8977, "volume": 1872.0}, {"date": "2025-11-10", "close": 117.6116, "volume": 279.0}, {"date": "2025-11-11", "close": 114.8397, "volume": 411.0}, {"date": "2025-11-12", "close": 117.5976, "volume": 329.0}, {"date": "2025-11-13", "close": 114.5737, "volume": 1918.0}, {"date": "2025-11-14", "close": 110.7798, "volume": 1318.0}, {"date": "2025-11-17", "close": 103.6189, "volume": 891.0}, {"date": "2025-11-18", "close": 95.2261, "volume": 2436.0}, {"date": "2025-11-19", "close": 94.7781, "volume": 743.0}, {"date": "2025-11-20", "close": 86.8263, "volume": 1004.0}, {"date": "2025-11-21", "close": 111.5778, "volume": 7121.0}, {"date": "2025-11-24", "close": 95.2401, "volume": 2507.0}, {"date": "2025-11-25", "close": 102.198, "volume": 907.0}, {"date": "2025-11-26", "close": 106.9579, "volume": 1022.0}, {"date": "2025-11-28", "close": 101.876, "volume": 669.0}, {"date": "2025-12-01", "close": 96.8641, "volume": 1400.0}, {"date": "2025-12-02", "close": 90.9982, "volume": 715.0}, {"date": "2025-12-03", "close": 92.3702, "volume": 764.0}, {"date": "2025-12-04", "close": 96.0521, "volume": 1577.0}, {"date": "2025-12-05", "close": 94.8341, "volume": 1144.0}, {"date": "2025-12-08", "close": 90.8442, "volume": 618.0}, {"date": "2025-12-09", "close": 89.2062, "volume": 751.0}, {"date": "2025-12-10", "close": 88.0582, "volume": 1109.0}, {"date": "2025-12-11", "close": 85.7483, "volume": 1356.0}, {"date": "2025-12-12", "close": 82.6123, "volume": 1813.0}, {"date": "2025-12-15", "close": 77.6424, "volume": 3652.0}, {"date": "2025-12-16", "close": 80.7784, "volume": 1277.0}, {"date": "2025-12-17", "close": 72.8125, "volume": 1401.0}, {"date": "2025-12-18", "close": 66.0157, "volume": 2088.0}, {"date": "2025-12-19", "close": 72.0986, "volume": 2684.0}, {"date": "2025-12-22", "close": 67.1987, "volume": 1457.0}, {"date": "2025-12-23", "close": 62.9987, "volume": 1496.0}, {"date": "2025-12-24", "close": 63.9647, "volume": 1627.0}, {"date": "2025-12-26", "close": 59.7928, "volume": 2591.0}, {"date": "2025-12-29", "close": 58.0988, "volume": 1138.0}, {"date": "2025-12-30", "close": 57.8608, "volume": 3539.0}, {"date": "2025-12-31", "close": 57.3989, "volume": 4166.0}, {"date": "2026-01-02", "close": 60.1988, "volume": 713.0}, {"date": "2026-01-05", "close": 60.8988, "volume": 1103.0}, {"date": "2026-01-06", "close": 65.0987, "volume": 1097.0}, {"date": "2026-01-07", "close": 60.1988, "volume": 1294.0}, {"date": "2026-01-08", "close": 56.7129, "volume": 935.0}, {"date": "2026-01-09", "close": 52.5549, "volume": 2645.0}, {"date": "2026-01-12", "close": 49.307, "volume": 2292.0}, {"date": "2026-01-13", "close": 47.4731, "volume": 730.0}, {"date": "2026-01-14", "close": 48.103, "volume": 1324.0}, {"date": "2026-01-15", "close": 48.355, "volume": 1152.0}, {"date": "2026-01-16", "close": 50.973, "volume": 922.0}, {"date": "2026-01-20", "close": 46.9131, "volume": 1012.0}, {"date": "2026-01-21", "close": 45.0091, "volume": 1877.0}, {"date": "2026-01-22", "close": 40.5992, "volume": 2198.0}, {"date": "2026-01-23", "close": 39.5072, "volume": 2402.0}, {"date": "2026-01-26", "close": 40.7672, "volume": 3355.0}, {"date": "2026-01-27", "close": 39.1852, "volume": 2605.0}, {"date": "2026-01-28", "close": 35.2793, "volume": 3041.0}, {"date": "2026-01-29", "close": 28.9514, "volume": 5734.0}, {"date": "2026-01-30", "close": 31.6394, "volume": 25100.0}, {"date": "2026-02-02", "close": 30.3794, "volume": 6516.0}, {"date": "2026-02-03", "close": 30.7994, "volume": 5982.0}, {"date": "2026-02-04", "close": 29.3994, "volume": 6223.0}, {"date": "2026-02-05", "close": 28.1534, "volume": 4077.0}, {"date": "2026-02-06", "close": 31.5414, "volume": 3836.0}, {"date": "2026-02-09", "close": 32.9833, "volume": 2995.0}, {"date": "2026-02-10", "close": 36.0493, "volume": 7892.0}, {"date": "2026-02-11", "close": 34.0613, "volume": 3228.0}, {"date": "2026-02-12", "close": 35.8393, "volume": 4234.0}, {"date": "2026-02-13", "close": 32.6613, "volume": 109723.0}, {"date": "2026-02-17", "close": 39.1992, "volume": 23845.0}, {"date": "2026-02-18", "close": 35.1533, "volume": 8425.0}, {"date": "2026-02-19", "close": 36.3993, "volume": 12749.0}, {"date": "2026-02-20", "close": 35.3633, "volume": 4775.0}, {"date": "2026-02-23", "close": 32.1154, "volume": 7967.0}, {"date": "2026-02-24", "close": 31.0234, "volume": 3976.0}, {"date": "2026-02-25", "close": 33.5993, "volume": 7110.0}, {"date": "2026-02-26", "close": 33.7533, "volume": 6740.0}, {"date": "2026-02-27", "close": 32.4094, "volume": 4900.0}, {"date": "2026-03-02", "close": 31.3174, "volume": 6708.0}, {"date": "2026-03-03", "close": 31.1634, "volume": 6823.0}, {"date": "2026-03-04", "close": 32.4934, "volume": 8941.0}, {"date": "2026-03-05", "close": 30.9674, "volume": 12449.0}, {"date": "2026-03-06", "close": 31.2054, "volume": 8220.0}, {"date": "2026-03-09", "close": 29.7074, "volume": 17212.0}, {"date": "2026-03-10", "close": 29.1194, "volume": 3229.0}, {"date": "2026-03-11", "close": 28.5874, "volume": 4239.0}, {"date": "2026-03-12", "close": 28.2794, "volume": 2343.0}, {"date": "2026-03-13", "close": 27.9994, "volume": 5168.0}, {"date": "2026-03-16", "close": 25.3395, "volume": 6931.0}, {"date": "2026-03-17", "close": 24.7655, "volume": 8371.0}, {"date": "2026-03-18", "close": 24.4995, "volume": 14550.0}, {"date": "2026-03-19", "close": 19.2916, "volume": 50450.0}, {"date": "2026-03-20", "close": 17.5276, "volume": 15264.0}, {"date": "2026-03-23", "close": 18.0876, "volume": 6773.0}, {"date": "2026-03-24", "close": 17.2757, "volume": 2155.0}, {"date": "2026-03-25", "close": 17.3597, "volume": 2337.0}, {"date": "2026-03-26", "close": 14.7137, "volume": 12037.0}, {"date": "2026-03-27", "close": 17.9196, "volume": 38948.0}, {"date": "2026-03-30", "close": 13.9017, "volume": 15821.0}, {"date": "2026-03-31", "close": 16.4357, "volume": 58018.0}, {"date": "2026-04-01", "close": 13.7477, "volume": 2299849.0}, {"date": "2026-04-02", "close": 18.2976, "volume": 1940516.0}, {"date": "2026-04-06", "close": 112.5297, "volume": 8937707.0}, {"date": "2026-04-07", "close": 272.9945, "volume": 4736197.0}, {"date": "2026-04-08", "close": 200.196, "volume": 1120812.0}, {"date": "2026-04-09", "close": 138.7792, "volume": 582728.0}, {"date": "2026-04-10", "close": 170.7966, "volume": 1013772.0}, {"date": "2026-04-13", "close": 181.9964, "volume": 277512.0}, {"date": "2026-04-14", "close": 151.197, "volume": 197350.0}, {"date": "2026-04-15", "close": 159.5968, "volume": 235377.0}, {"date": "2026-04-16", "close": 133.0253, "volume": 78283.0}, {"date": "2026-04-17", "close": 121.8676, "volume": 139376.0}, {"date": "2026-04-20", "close": 119.0956, "volume": 74156.0}, {"date": "2026-04-21", "close": 116.1977, "volume": 51063.0}, {"date": "2026-04-22", "close": 125.2695, "volume": 144457.0}, {"date": "2026-04-23", "close": 151.197, "volume": 689127.0}, {"date": "2026-04-24", "close": 106.4119, "volume": 122509.0}, {"date": "2026-04-27", "close": 95.7581, "volume": 89005.0}, {"date": "2026-04-28", "close": 102.198, "volume": 56719.0}, {"date": "2026-04-29", "close": 125.8575, "volume": 993812.0}, {"date": "2026-04-30", "close": 136.3153, "volume": 229378.0}, {"date": "2026-05-01", "close": 114.0837, "volume": 78279.0}, {"date": "2026-05-04", "close": 109.8978, "volume": 41914.0}, {"date": "2026-05-05", "close": 113.3977, "volume": 48801.0}, {"date": "2026-05-06", "close": 104.5779, "volume": 32714.0}, {"date": "2026-05-07", "close": 101.204, "volume": 36551.0}, {"date": "2026-05-08", "close": 85.4123, "volume": 55815.0}, {"date": "2026-05-11", "close": 82.1084, "volume": 59202.0}, {"date": "2026-05-12", "close": 83.8583, "volume": 39086.0}, {"date": "2026-05-13", "close": 75.3885, "volume": 35020.0}, {"date": "2026-05-14", "close": 84.9783, "volume": 42735.0}, {"date": "2026-05-15", "close": 79.0984, "volume": 32593.0}, {"date": "2026-05-18", "close": 79.3084, "volume": 31823.0}, {"date": "2026-05-19", "close": 76.9285, "volume": 26796.0}, {"date": "2026-05-20", "close": 81.2684, "volume": 25621.0}, {"date": "2026-05-21", "close": 104.2279, "volume": 61832.0}, {"date": "2026-05-22", "close": 108.2878, "volume": 34569.0}, {"date": "2026-05-26", "close": 100.798, "volume": 28298.0}, {"date": "2026-05-27", "close": 95.3381, "volume": 19289.0}, {"date": "2026-05-28", "close": 95.3381, "volume": 17471.0}, {"date": "2026-05-29", "close": 84.5583, "volume": 25547.0}, {"date": "2026-06-01", "close": 88.1982, "volume": 16758.0}, {"date": "2026-06-02", "close": 78.4684, "volume": 17526.0}, {"date": "2026-06-03", "close": 70.2086, "volume": 19621.0}, {"date": "2026-06-04", "close": 60.1288, "volume": 35610.0}, {"date": "2026-06-05", "close": 61.9488, "volume": 31686.0}, {"date": "2026-06-08", "close": 62.0888, "volume": 19744.0}, {"date": "2026-06-09", "close": 59.6388, "volume": 41787.0}, {"date": "2026-06-10", "close": 57.9588, "volume": 22931.0}, {"date": "2026-06-11", "close": 59.0088, "volume": 13976.0}, {"date": "2026-06-12", "close": 55.0189, "volume": 30640.0}, {"date": "2026-06-15", "close": 49.279, "volume": 27383.0}, {"date": "2026-06-16", "close": 51.869, "volume": 37927.0}, {"date": "2026-06-17", "close": 47.669, "volume": 14363.0}, {"date": "2026-06-18", "close": 43.8191, "volume": 23734.0}, {"date": "2026-06-22", "close": 21.4196, "volume": 613576.0}, {"date": "2026-06-23", "close": 21.1396, "volume": 4196340.0}, {"date": "2026-06-24", "close": 16.7297, "volume": 130614.0}, {"date": "2026-06-25", "close": 14.9797, "volume": 77755.0}, {"date": "2026-06-26", "close": 13.8947, "volume": 29544.0}, {"date": "2026-06-29", "close": 13.6497, "volume": 25459.0}, {"date": "2026-06-30", "close": 12.8797, "volume": 38610.0}, {"date": "2026-07-01", "close": 13.9997, "volume": 61027.0}, {"date": "2026-07-02", "close": 13.2297, "volume": 23285.0}, {"date": "2026-07-06", "close": 14.3497, "volume": 95666.0}, {"date": "2026-07-07", "close": 13.2297, "volume": 27709.0}, {"date": "2026-07-08", "close": 13.8597, "volume": 23669.0}, {"date": "2026-07-09", "close": 13.6497, "volume": 12707.0}, {"date": "2026-07-10", "close": 12.8797, "volume": 24903.0}, {"date": "2026-07-13", "close": 11.8298, "volume": 22616.0}, {"date": "2026-07-14", "close": 12.1798, "volume": 21810.0}, {"date": "2026-07-15", "close": 12.3198, "volume": 10881.0}, {"date": "2026-07-16", "close": 11.7598, "volume": 10636.0}, {"date": "2026-07-17", "close": 10.7798, "volume": 24071.0}, {"date": "2026-07-20", "close": 8.4698, "volume": 318476.0}, {"date": "2026-07-21", "close": 8.6798, "volume": 475806.0}, {"date": "2026-07-22", "close": 8.8898, "volume": 105999.0}, {"date": "2026-07-23", "close": 8.3998, "volume": 26679.0}, {"date": "2026-07-24", "close": 8.2598, "volume": 30365.0}, {"date": "2026-07-27", "close": 7.9798, "volume": 54405.0}, {"date": "2026-07-28", "close": 7.3499, "volume": 25194.0}, {"date": "2026-07-29", "close": 8.3298, "volume": 890870.0}, {"date": "2026-07-30", "close": 7.4199, "volume": 108442.0}, {"date": "2026-07-31", "close": 7.3499, "volume": 48649.0}, {"date": "2026-08-03", "close": 7.4899, "volume": 28959.0}, {"date": "2026-08-04", "close": 7.2799, "volume": 27165.0}, {"date": "2026-08-05", "close": 7.6298, "volume": 43990.0}, {"date": "2026-08-06", "close": 7.4199, "volume": 28524.0}, {"date": "2026-08-07", "close": 7.8398, "volume": 847216.0}, {"date": "2026-08-10", "close": 7.0699, "volume": 83550.0}, {"date": "2026-08-11", "close": 6.9047, "volume": 54980.0}, {"date": "2026-08-12", "close": 6.3755, "volume": 47358.0}, {"date": "2026-08-13", "close": 6.2005, "volume": 49424.0}, {"date": "2026-08-14", "close": 5.7889, "volume": 67353.0}, {"date": "2026-08-17", "close": 6.246, "volume": 1521438.0}, {"date": "2026-08-18", "close": 5.0735, "volume": 247197.0}, {"date": "2026-08-19", "close": 4.9699, "volume": 140965.0}, {"date": "2026-08-20", "close": 3.9206, "volume": 308677.0}, {"date": "2026-08-21", "close": 3.2031, "volume": 130734.0}, {"date": "2026-08-24", "close": 3.2031, "volume": 1994007.0}, {"date": "2026-08-25", "close": 9.1698, "volume": 35893704.0}, {"date": "2026-08-26", "close": 5.6321, "volume": 2497391.0}, {"date": "2026-08-27", "close": 4.1299, "volume": 839703.0}, {"date": "2026-08-28", "close": 3.8219, "volume": 704871.0}, {"date": "2026-08-31", "close": 3.5209, "volume": 294662.0}, {"date": "2026-09-01", "close": 3.3809, "volume": 164386.0}, {"date": "2026-09-02", "close": 3.2976, "volume": 148021.0}, {"date": "2026-09-03", "close": 3.3879, "volume": 140150.0}, {"date": "2026-09-04", "close": 3.3004, "volume": 144042.0}, {"date": "2026-09-08", "close": 3.26, "volume": 349707.0}, {"date": "2026-09-09", "close": 3.09, "volume": 255492.0}, {"date": "2026-09-10", "close": 3.1, "volume": 81318.0}, {"date": "2026-09-11", "close": 2.69, "volume": 159632.0}, {"date": "2026-09-14", "close": 2.39, "volume": 143771.0}, {"date": "2026-09-15", "close": 2.32, "volume": 2801173.0}, {"date": "2026-09-16", "close": 2.075, "volume": 335064.0}, {"date": "2026-09-17", "close": 2.095, "volume": 189320.0}, {"date": "2026-09-18", "close": 2.09, "volume": 545856.0}, {"date": "2026-09-21", "close": 1.88, "volume": 224878.0}, {"date": "2026-09-22", "close": 2.04, "volume": 1472689.0}, {"date": "2026-09-23", "close": 1.9, "volume": 591912.0}, {"date": "2026-09-24", "close": 1.88, "volume": 4538309.0}, {"date": "2026-09-25", "close": 1.72, "volume": 344262.0}, {"date": "2026-09-28", "close": 1.6, "volume": 176295.0}, {"date": "2026-09-29", "close": 1.49, "volume": 1189019.0}, {"date": "2026-09-30", "close": 1.39, "volume": 304650.0}, {"date": "2026-10-01", "close": 1.215, "volume": 339870.0}, {"date": "2026-10-02", "close": 1.81, "volume": 74002500.0}, {"date": "2026-10-05", "close": 1.51, "volume": 1240669.0}, {"date": "2026-10-06", "close": 1.85, "volume": 63685920.0}, {"date": "2026-10-07", "close": 1.32, "volume": 13359840.0}, {"date": "2026-10-08", "close": 1.93, "volume": 58755990.0}, {"date": "2026-10-09", "close": 2.03, "volume": 3126613.0}, {"date": "2026-10-12", "close": 2.4, "volume": 17643720.0}, {"date": "2026-10-13", "close": 3.01, "volume": 26347750.0}, {"date": "2026-10-14", "close": 2.88, "volume": 1309266.0}, {"date": "2026-10-15", "close": 2.81, "volume": 657591.0}, {"date": "2026-10-16", "close": 2.92, "volume": 2413401.0}, {"date": "2026-10-19", "close": 2.2, "volume": 1019734.0}, {"date": "2026-10-20", "close": 3.1, "volume": 31412480.0}, {"date": "2026-10-21", "close": 2.88, "volume": 714037.0}, {"date": "2026-10-22", "close": 2.48, "volume": 411799.0}, {"date": "2026-10-23", "close": 2.96, "volume": 16856640.0}, {"date": "2026-10-26", "close": 3.01, "volume": 755075.0}, {"date": "2026-10-27", "close": 2.95, "volume": 397460.0}, {"date": "2026-10-28", "close": 2.96, "volume": 310892.0}, {"date": "2026-10-29", "close": 2.9, "volume": 260415.0}, {"date": "2026-10-30", "close": 2.75, "volume": 228454.0}], "refreshing": true}