{"ticker": "AKAN", "overview": {"cik": "1888014", "ticker": "AKAN", "name": "AKANDA CORP.", "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "sic": "2833", "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089076", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001213900-26-070188", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068010", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-09", "title": "ANNUAL REPORT", "accession": "0001213900-26-066800", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060602", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055970", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-05-01", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-050808", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048856", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042596", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041841", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041103", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-039528", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037156", "price_sensitive": true}, {"form": "F-1/A", "date": "2026-03-20", "title": "AMENDMENT NO. 3 TO FORM F-1", "accession": "0001213900-26-032446", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-03-04", "title": "AMENDMENT NO. 2 TO FORM F-1", "accession": "0001213900-26-023275", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-27", "title": "REPORT OF FOREIGN ISSUER", "accession": "0001213900-26-021516", "price_sensitive": true}, {"form": "F-1/A", "date": "2026-01-28", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-008630", "price_sensitive": false}, {"form": "F-1", "date": "2026-01-26", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-007796", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-007340", "price_sensitive": true}, {"form": "424B3", "date": "2026-01-21", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-006025", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-01-20", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-005399", "price_sensitive": true}, {"form": "424B3", "date": "2026-01-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-004092", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-002345", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 40650.399999999994, "sell_n": 0, "sell_sum": 0, "net": 40650.399999999994, "insiders": 1, "first_date": "2026-01-15", "last_date": "2026-01-15"}, "metrics": {"ticker": "AKAN", "has_prices": true, "as_of": "2026-09-18", "last": 3.22, "prev_close": 2.94, "change": 0.28000000000000025, "change_pct": 0.09523809523809533, "session_volume": 9518443.0, "vwap_5": 3.0910710202789247, "vwap_20": 3.3396596453934064, "vwap_60": 4.564721211832757, "vwap_250": 15.630096808825927, "high_52w": 57.09, "low_52w": 2.66, "avg_volume_20": 2254019.0, "sessions": 400, "market_cap": {"value": 6387018.12, "shares": 1983546.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001475597-26-000002", "src": "INSIDERS", "ticker": "AKAN", "cik": "1888014", "company": "AKANDA CORP.", "company_raw": "AKANDA CORP.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 40650.399999999994, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "10% owner buys $41K more of AKAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1888014/000147559726000002/0001475597-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419929}], "recent_buys": [{"id": "0001475597-26-000002", "src": "INSIDERS", "ticker": "AKAN", "cik": "1888014", "company": "AKANDA CORP.", "company_raw": "AKANDA CORP.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 40650.399999999994, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "10% owner buys $41K more of AKAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1888014/000147559726000002/0001475597-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419929}], "institutional": [], "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": "Akanda Corp. - Common Shares", "new_value": "AKANDA CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001888014", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001888014", "applied": 1, "detected_at": "2026-09-10T03:14:36.786583"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 40650.399999999994, "sold": 0, "net": 40650.399999999994, "trades": 1, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 40650.399999999994, "date": "2026-01-15", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1888014/000147559726000002/0001475597-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 40650.399999999994, "date": "2026-01-15", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1888014/000147559726000002/0001475597-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089076", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001213900-26-070188", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068010", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-09", "title": "ANNUAL REPORT", "accession": "0001213900-26-066800", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060602", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055970", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-05-01", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-050808", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048856", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042596", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041841", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041103", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-039528", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037156", "price_sensitive": true}, {"form": "F-1/A", "date": "2026-03-20", "title": "AMENDMENT NO. 3 TO FORM F-1", "accession": "0001213900-26-032446", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-03-04", "title": "AMENDMENT NO. 2 TO FORM F-1", "accession": "0001213900-26-023275", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-27", "title": "REPORT OF FOREIGN ISSUER", "accession": "0001213900-26-021516", "price_sensitive": true}, {"form": "F-1/A", "date": "2026-01-28", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-008630", "price_sensitive": false}, {"form": "F-1", "date": "2026-01-26", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-007796", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-007340", "price_sensitive": true}, {"form": "424B3", "date": "2026-01-21", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-006025", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-01-20", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-005399", "price_sensitive": true}, {"form": "424B3", "date": "2026-01-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-004092", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-002345", "price_sensitive": true}], "performance": {"ticker": "AKAN", "has_prices": true, "summary": {"n": 1, "avg": -0.4537836508286543, "win_rate": 0.0, "best": -0.4537836508286543, "worst": -0.4537836508286543, "as_of": "2026-09-18"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40650.399999999994, "date": "2026-01-15", "score": 31.9, "ref_price": 5.8951, "return": -0.4537836508286543}]}, "price_series": [{"date": "2022-03-15", "close": 590630.9063, "volume": 24.0}, {"date": "2022-03-16", "close": 619318.6931, "volume": 131.0}, {"date": "2022-03-17", "close": 455910.8091, "volume": 11.0}, {"date": "2022-03-18", "close": 416254.1625, "volume": 19.0}, {"date": "2022-03-21", "close": 473067.2306, "volume": 37.0}, {"date": "2022-03-22", "close": 452254.5225, "volume": 6.0}, {"date": "2022-03-23", "close": 452254.5225, "volume": 4.0}, {"date": "2022-03-24", "close": 500630.0063, "volume": 21.0}, {"date": "2022-03-25", "close": 504567.5456, "volume": 9.0}, {"date": "2022-03-28", "close": 462942.1294, "volume": 7.0}, {"date": "2022-03-29", "close": 463504.635, "volume": 5.0}, {"date": "2022-03-30", "close": 465754.6575, "volume": 10.0}, {"date": "2022-03-31", "close": 446629.4663, "volume": 5.0}, {"date": "2022-04-01", "close": 486004.86, "volume": 10.0}, {"date": "2022-04-04", "close": 490504.905, "volume": 2.0}, {"date": "2022-04-05", "close": 491067.4106, "volume": 1.0}, {"date": "2022-04-06", "close": 476442.2644, "volume": 1.0}, {"date": "2022-04-07", "close": 555755.5575, "volume": 6.0}, {"date": "2022-04-08", "close": 492754.9275, "volume": 16.0}, {"date": "2022-04-11", "close": 531567.8156, "volume": 5.0}, {"date": "2022-04-12", "close": 516942.6694, "volume": 3.0}, {"date": "2022-04-13", "close": 513005.13, "volume": 9.0}, {"date": "2022-04-14", "close": 555193.0519, "volume": 9.0}, {"date": "2022-04-18", "close": 604693.5469, "volume": 6.0}, {"date": "2022-04-19", "close": 579380.7938, "volume": 3.0}, {"date": "2022-04-20", "close": 642943.9294, "volume": 7.0}, {"date": "2022-04-21", "close": 664319.1431, "volume": 2.0}, {"date": "2022-04-22", "close": 649693.9969, "volume": 1.0}, {"date": "2022-04-25", "close": 603568.5356, "volume": 1.0}, {"date": "2022-04-26", "close": 549005.49, "volume": 2.0}, {"date": "2022-04-27", "close": 478692.2869, "volume": 2.0}, {"date": "2022-04-28", "close": 492754.9275, "volume": null}, {"date": "2022-04-29", "close": 477567.2756, "volume": null}, {"date": "2022-05-02", "close": 483192.3319, "volume": 1.0}, {"date": "2022-05-03", "close": 506255.0625, "volume": null}, {"date": "2022-05-04", "close": 483754.8375, "volume": null}, {"date": "2022-05-05", "close": 487129.8713, "volume": null}, {"date": "2022-05-06", "close": 506255.0625, "volume": 26.0}, {"date": "2022-05-09", "close": 128813.7881, "volume": 137.0}, {"date": "2022-05-10", "close": 78188.2819, "volume": 84.0}, {"date": "2022-05-11", "close": 69188.1919, "volume": 31.0}, {"date": "2022-05-12", "close": 63844.3884, "volume": 19.0}, {"date": "2022-05-13", "close": 70875.7088, "volume": 19.0}, {"date": "2022-05-16", "close": 69188.1919, "volume": 17.0}, {"date": "2022-05-17", "close": 60188.1019, "volume": 14.0}, {"date": "2022-05-18", "close": 59625.5963, "volume": 9.0}, {"date": "2022-05-19", "close": 61875.6188, "volume": 11.0}, {"date": "2022-05-20", "close": 58500.585, "volume": 8.0}, {"date": "2022-05-23", "close": 59063.0906, "volume": 4.0}, {"date": "2022-05-24", "close": 51677.3918, "volume": 7.0}, {"date": "2022-05-25", "close": 51311.7631, "volume": 4.0}, {"date": "2022-05-26", "close": 52307.3981, "volume": 2.0}, {"date": "2022-05-27", "close": 52318.6482, "volume": 3.0}, {"date": "2022-05-31", "close": 54872.4237, "volume": 4.0}, {"date": "2022-06-01", "close": 53438.0344, "volume": 3.0}, {"date": "2022-06-02", "close": 52088.0209, "volume": 1.0}, {"date": "2022-06-03", "close": 47419.2242, "volume": 5.0}, {"date": "2022-06-06", "close": 46676.6605, "volume": 5.0}, {"date": "2022-06-07", "close": 46125.4613, "volume": 1.0}, {"date": "2022-06-08", "close": 46772.3427, "volume": 2.0}, {"date": "2022-06-09", "close": 46851.0373, "volume": 1.0}, {"date": "2022-06-10", "close": 46147.9615, "volume": 1.0}, {"date": "2022-06-13", "close": 43301.6268, "volume": 3.0}, {"date": "2022-06-14", "close": 46907.3441, "volume": 23.0}, {"date": "2022-06-15", "close": 51787.0804, "volume": 22.0}, {"date": "2022-06-16", "close": 69188.1919, "volume": 138.0}, {"date": "2022-06-17", "close": 61313.1131, "volume": 92.0}, {"date": "2022-06-21", "close": 57938.0794, "volume": 12.0}, {"date": "2022-06-22", "close": 51750.5175, "volume": 9.0}, {"date": "2022-06-23", "close": 48476.7348, "volume": 4.0}, {"date": "2022-06-24", "close": 50625.5062, "volume": 5.0}, {"date": "2022-06-27", "close": 50625.5062, "volume": 3.0}, {"date": "2022-06-28", "close": 48437.3594, "volume": 3.0}, {"date": "2022-06-29", "close": 46406.7141, "volume": 2.0}, {"date": "2022-06-30", "close": 45562.9556, "volume": 1.0}, {"date": "2022-07-01", "close": 43813.5631, "volume": 2.0}, {"date": "2022-07-05", "close": 43999.19, "volume": 2.0}, {"date": "2022-07-06", "close": 42486.0499, "volume": 2.0}, {"date": "2022-07-07", "close": 42429.7993, "volume": 1.0}, {"date": "2022-07-08", "close": 43031.6803, "volume": 1.0}, {"date": "2022-07-11", "close": 44128.5663, "volume": 1.0}, {"date": "2022-07-12", "close": 50625.5062, "volume": 674.0}, {"date": "2022-07-13", "close": 52858.6536, "volume": 34.0}, {"date": "2022-07-14", "close": 55553.0555, "volume": 42.0}, {"date": "2022-07-15", "close": 59625.5963, "volume": 22.0}, {"date": "2022-07-18", "close": 61875.6188, "volume": 20.0}, {"date": "2022-07-19", "close": 56813.0681, "volume": 8.0}, {"date": "2022-07-20", "close": 59063.0906, "volume": 12.0}, {"date": "2022-07-21", "close": 58500.585, "volume": 6.0}, {"date": "2022-07-22", "close": 54039.9154, "volume": 5.0}, {"date": "2022-07-25", "close": 54619.2962, "volume": 2.0}, {"date": "2022-07-26", "close": 55682.4318, "volume": 2.0}, {"date": "2022-07-27", "close": 54568.6707, "volume": 3.0}, {"date": "2022-07-28", "close": 56813.0681, "volume": 4.0}, {"date": "2022-07-29", "close": 54568.6707, "volume": 2.0}, {"date": "2022-08-01", "close": 49500.495, "volume": 2.0}, {"date": "2022-08-02", "close": 55907.4341, "volume": 5.0}, {"date": "2022-08-03", "close": 53438.0344, "volume": 4.0}, {"date": "2022-08-04", "close": 53258.9888, "volume": 3.0}, {"date": "2022-08-05", "close": 53494.2849, "volume": 1.0}, {"date": "2022-08-08", "close": 56250.5625, "volume": 3.0}, {"date": "2022-08-09", "close": 70313.2031, "volume": 345.0}, {"date": "2022-08-10", "close": 66375.6637, "volume": 28.0}, {"date": "2022-08-11", "close": 57938.0794, "volume": 16.0}, {"date": "2022-08-12", "close": 57938.0794, "volume": 4.0}, {"date": "2022-08-15", "close": 57375.5738, "volume": 9.0}, {"date": "2022-08-16", "close": 52931.7793, "volume": 7.0}, {"date": "2022-08-17", "close": 49950.4995, "volume": 10.0}, {"date": "2022-08-18", "close": 46609.2161, "volume": 45.0}, {"date": "2022-08-19", "close": 42227.2973, "volume": 19.0}, {"date": "2022-08-22", "close": 41147.2865, "volume": 14.0}, {"date": "2022-08-23", "close": 40275.4028, "volume": 5.0}, {"date": "2022-08-24", "close": 41456.6646, "volume": 4.0}, {"date": "2022-08-25", "close": 42750.4275, "volume": 9.0}, {"date": "2022-08-26", "close": 42480.4248, "volume": 3.0}, {"date": "2022-08-29", "close": 45101.701, "volume": 3.0}, {"date": "2022-08-30", "close": 42384.7988, "volume": 11.0}, {"date": "2022-08-31", "close": 42868.5537, "volume": 7.0}, {"date": "2022-09-01", "close": 39448.5195, "volume": 40.0}, {"date": "2022-09-02", "close": 39234.7673, "volume": 7.0}, {"date": "2022-09-06", "close": 39926.593, "volume": 4.0}, {"date": "2022-09-07", "close": 39094.1409, "volume": 2.0}, {"date": "2022-09-08", "close": 39825.3982, "volume": 2.0}, {"date": "2022-09-09", "close": 43312.9331, "volume": 3.0}, {"date": "2022-09-12", "close": 41794.1679, "volume": 1.0}, {"date": "2022-09-13", "close": 37406.6241, "volume": 9.0}, {"date": "2022-09-14", "close": 38661.0116, "volume": 3.0}, {"date": "2022-09-15", "close": 37687.8769, "volume": 2.0}, {"date": "2022-09-16", "close": 34594.0959, "volume": 4.0}, {"date": "2022-09-19", "close": 30409.0541, "volume": 6.0}, {"date": "2022-09-20", "close": 33204.707, "volume": 5.0}, {"date": "2022-09-21", "close": 34031.5903, "volume": 2.0}, {"date": "2022-09-22", "close": 31505.9401, "volume": 4.0}, {"date": "2022-09-23", "close": 29306.5431, "volume": 3.0}, {"date": "2022-09-26", "close": 28755.3438, "volume": 2.0}, {"date": "2022-09-27", "close": 28856.5386, "volume": 2.0}, {"date": "2022-09-28", "close": 29531.5453, "volume": 2.0}, {"date": "2022-09-29", "close": 26600.891, "volume": 2.0}, {"date": "2022-09-30", "close": 25892.1339, "volume": 1.0}, {"date": "2022-10-03", "close": 23394.6089, "volume": 2.0}, {"date": "2022-10-04", "close": 21375.2137, "volume": 10.0}, {"date": "2022-10-05", "close": 22792.7279, "volume": 8.0}, {"date": "2022-10-06", "close": 23062.7306, "volume": 72.0}, {"date": "2022-10-07", "close": 17330.7983, "volume": 148.0}, {"date": "2022-10-10", "close": 15494.2174, "volume": 21.0}, {"date": "2022-10-11", "close": 15187.6519, "volume": 21.0}, {"date": "2022-10-12", "close": 14006.3901, "volume": 19.0}, {"date": "2022-10-13", "close": 14681.3968, "volume": 22.0}, {"date": "2022-10-14", "close": 14062.6406, "volume": 4.0}, {"date": "2022-10-17", "close": 14833.2733, "volume": 35.0}, {"date": "2022-10-18", "close": 14203.267, "volume": 9.0}, {"date": "2022-10-19", "close": 13725.1373, "volume": 4.0}, {"date": "2022-10-20", "close": 14906.3991, "volume": 12.0}, {"date": "2022-10-21", "close": 14237.0174, "volume": 5.0}, {"date": "2022-10-24", "close": 13646.3865, "volume": 6.0}, {"date": "2022-10-25", "close": 14400.144, "volume": 4.0}, {"date": "2022-10-26", "close": 13505.7601, "volume": 6.0}, {"date": "2022-10-27", "close": 13725.1373, "volume": 2.0}, {"date": "2022-10-28", "close": 14456.3946, "volume": 5.0}, {"date": "2022-10-31", "close": 15401.404, "volume": 13.0}, {"date": "2022-11-01", "close": 15654.4753, "volume": 4.0}, {"date": "2022-11-02", "close": 13933.2643, "volume": 3.0}, {"date": "2022-11-03", "close": 14068.2657, "volume": 2.0}, {"date": "2022-11-04", "close": 14568.8957, "volume": 3.0}, {"date": "2022-11-07", "close": 14965.4059, "volume": 2.0}, {"date": "2022-11-08", "close": 14630.8276, "volume": 11.0}, {"date": "2022-11-09", "close": 12864.5036, "volume": 8.0}, {"date": "2022-11-10", "close": 13218.8822, "volume": 4.0}, {"date": "2022-11-11", "close": 13505.7601, "volume": 5.0}, {"date": "2022-11-14", "close": 14186.3919, "volume": 2.0}, {"date": "2022-11-15", "close": 14850.1485, "volume": 10.0}, {"date": "2022-11-16", "close": 13387.6339, "volume": 101.0}, {"date": "2022-11-17", "close": 12560.7506, "volume": 10.0}, {"date": "2022-11-18", "close": 12662.0016, "volume": 5.0}, {"date": "2022-11-21", "close": 12937.6294, "volume": 4.0}, {"date": "2022-11-22", "close": 12847.6285, "volume": 10.0}, {"date": "2022-11-23", "close": 12825.1283, "volume": 6.0}, {"date": "2022-11-25", "close": 12943.3107, "volume": 2.0}, {"date": "2022-11-28", "close": 12476.3748, "volume": 3.0}, {"date": "2022-11-29", "close": 11970.1197, "volume": 39.0}, {"date": "2022-11-30", "close": 12380.7488, "volume": 21.0}, {"date": "2022-12-01", "close": 12290.7479, "volume": 11.0}, {"date": "2022-12-02", "close": 12965.7547, "volume": 20.0}, {"date": "2022-12-05", "close": 11823.8682, "volume": 3.0}, {"date": "2022-12-06", "close": 10704.482, "volume": 5.0}, {"date": "2022-12-07", "close": 10968.8597, "volume": 2.0}, {"date": "2022-12-08", "close": 10406.3541, "volume": 4.0}, {"date": "2022-12-09", "close": 10653.8565, "volume": 7.0}, {"date": "2022-12-12", "close": 11193.8619, "volume": 9.0}, {"date": "2022-12-13", "close": 10687.6069, "volume": 3.0}, {"date": "2022-12-14", "close": 10411.9791, "volume": 5.0}, {"date": "2022-12-15", "close": 9731.3473, "volume": 4.0}, {"date": "2022-12-16", "close": 9694.8407, "volume": 3.0}, {"date": "2022-12-19", "close": 8347.5835, "volume": 4.0}, {"date": "2022-12-20", "close": 7886.3289, "volume": 3.0}, {"date": "2022-12-21", "close": 8100.081, "volume": 2.0}, {"date": "2022-12-22", "close": 8887.5889, "volume": 13.0}, {"date": "2022-12-23", "close": 7993.2049, "volume": 2.0}, {"date": "2022-12-27", "close": 8049.4555, "volume": 3.0}, {"date": "2022-12-28", "close": 8516.3352, "volume": 11.0}, {"date": "2022-12-29", "close": 8195.707, "volume": 7.0}, {"date": "2022-12-30", "close": 8381.3338, "volume": 2.0}, {"date": "2023-01-03", "close": 8668.2117, "volume": 2.0}, {"date": "2023-01-04", "close": 9427.5943, "volume": 7.0}, {"date": "2023-01-05", "close": 9056.3406, "volume": 3.0}, {"date": "2023-01-06", "close": 9703.222, "volume": 10.0}, {"date": "2023-01-09", "close": 10687.6069, "volume": 4.0}, {"date": "2023-01-10", "close": 10378.2288, "volume": 3.0}, {"date": "2023-01-11", "close": 10681.9818, "volume": 5.0}, {"date": "2023-01-12", "close": 11795.743, "volume": 10.0}, {"date": "2023-01-13", "close": 11002.61, "volume": 5.0}, {"date": "2023-01-17", "close": 10670.7317, "volume": 7.0}, {"date": "2023-01-18", "close": 9624.4712, "volume": 5.0}, {"date": "2023-01-19", "close": 9168.8417, "volume": 5.0}, {"date": "2023-01-20", "close": 12026.3703, "volume": 433.0}, {"date": "2023-01-23", "close": 10327.6033, "volume": 49.0}, {"date": "2023-01-24", "close": 10361.3536, "volume": 7.0}, {"date": "2023-01-25", "close": 10687.6069, "volume": 15.0}, {"date": "2023-01-26", "close": 15750.1575, "volume": 2316.0}, {"date": "2023-01-27", "close": 19350.1935, "volume": 1791.0}, {"date": "2023-01-30", "close": 15738.9074, "volume": 212.0}, {"date": "2023-01-31", "close": 17718.9272, "volume": 507.0}, {"date": "2023-02-01", "close": 19125.1913, "volume": 293.0}, {"date": "2023-02-02", "close": 17403.924, "volume": 96.0}, {"date": "2023-02-03", "close": 15328.2783, "volume": 90.0}, {"date": "2023-02-06", "close": 13590.1359, "volume": 67.0}, {"date": "2023-02-07", "close": 14501.395, "volume": 60.0}, {"date": "2023-02-08", "close": 12060.1206, "volume": 91.0}, {"date": "2023-02-09", "close": 10260.1026, "volume": 77.0}, {"date": "2023-02-10", "close": 11660.7416, "volume": 241.0}, {"date": "2023-02-13", "close": 11806.9931, "volume": 50.0}, {"date": "2023-02-14", "close": 13781.3878, "volume": 100.0}, {"date": "2023-02-15", "close": 15553.2805, "volume": 145.0}, {"date": "2023-02-16", "close": 15075.1508, "volume": 68.0}, {"date": "2023-02-17", "close": 16622.0412, "volume": 78.0}, {"date": "2023-02-21", "close": 13623.8862, "volume": 145.0}, {"date": "2023-02-22", "close": 12515.7502, "volume": 42.0}, {"date": "2023-02-23", "close": 11812.6181, "volume": 59.0}, {"date": "2023-02-24", "close": 11271.544, "volume": 33.0}, {"date": "2023-02-27", "close": 11250.1125, "volume": 38.0}, {"date": "2023-02-28", "close": 10743.8574, "volume": 22.0}, {"date": "2023-03-01", "close": 10125.1013, "volume": 34.0}, {"date": "2023-03-02", "close": 10569.4807, "volume": 29.0}, {"date": "2023-03-03", "close": 10231.9773, "volume": 23.0}, {"date": "2023-03-06", "close": 11055.9918, "volume": 28.0}, {"date": "2023-03-07", "close": 10856.3586, "volume": 15.0}, {"date": "2023-03-08", "close": 7998.83, "volume": 118.0}, {"date": "2023-03-09", "close": 7481.3248, "volume": 49.0}, {"date": "2023-03-10", "close": 6862.5686, "volume": 34.0}, {"date": "2023-03-13", "close": 6637.5664, "volume": 21.0}, {"date": "2023-03-14", "close": 7088.1334, "volume": 34.0}, {"date": "2023-03-15", "close": 6581.3158, "volume": 31.0}, {"date": "2023-03-16", "close": 6918.8192, "volume": 64.0}, {"date": "2023-03-17", "close": 7425.0742, "volume": 160.0}, {"date": "2023-03-20", "close": 7425.0742, "volume": 63.0}, {"date": "2023-03-21", "close": 6187.5619, "volume": 53.0}, {"date": "2023-03-22", "close": 6243.8124, "volume": 14.0}, {"date": "2023-03-23", "close": 5951.872, "volume": 11.0}, {"date": "2023-03-24", "close": 6356.3136, "volume": 35.0}, {"date": "2023-03-27", "close": 6356.3136, "volume": 10.0}, {"date": "2023-03-28", "close": 5793.8079, "volume": 21.0}, {"date": "2023-03-29", "close": 5625.0562, "volume": 13.0}, {"date": "2023-03-30", "close": 5454.617, "volume": 14.0}, {"date": "2023-03-31", "close": 5457.9921, "volume": 9.0}, {"date": "2023-04-03", "close": 5512.5551, "volume": 8.0}, {"date": "2023-04-04", "close": 5484.4298, "volume": 7.0}, {"date": "2023-04-05", "close": 4936.5494, "volume": 15.0}, {"date": "2023-04-06", "close": 4837.5484, "volume": 10.0}, {"date": "2023-04-10", "close": 7200.072, "volume": 111.0}, {"date": "2023-04-11", "close": 5063.1131, "volume": 83.0}, {"date": "2023-04-12", "close": 4865.6737, "volume": 12.0}, {"date": "2023-04-13", "close": 5478.1129, "volume": 23.0}, {"date": "2023-04-14", "close": 6131.3113, "volume": 248.0}, {"date": "2023-04-17", "close": 6356.3136, "volume": 51.0}, {"date": "2023-04-18", "close": 6806.3181, "volume": 79.0}, {"date": "2023-04-19", "close": 6412.5641, "volume": 20.0}, {"date": "2023-04-20", "close": 6356.3136, "volume": 20.0}, {"date": "2023-04-21", "close": 6243.8124, "volume": 10.0}, {"date": "2023-04-24", "close": 6187.5619, "volume": 9.0}, {"date": "2023-04-25", "close": 5737.5574, "volume": 13.0}, {"date": "2023-04-26", "close": 5793.8079, "volume": 14.0}, {"date": "2023-04-27", "close": 5737.5574, "volume": 4.0}, {"date": "2023-04-28", "close": 5737.5574, "volume": 10.0}, {"date": "2023-05-01", "close": 5569.9307, "volume": 6.0}, {"date": "2023-05-02", "close": 6243.8124, "volume": 257.0}, {"date": "2023-05-03", "close": 7818.8282, "volume": 6263.0}, {"date": "2023-05-04", "close": 6412.5641, "volume": 288.0}, {"date": "2023-05-05", "close": 5793.8079, "volume": 183.0}, {"date": "2023-05-08", "close": 5906.3091, "volume": 111.0}, {"date": "2023-05-09", "close": 5681.3068, "volume": 62.0}, {"date": "2023-05-10", "close": 5061.9881, "volume": 80.0}, {"date": "2023-05-11", "close": 5118.8012, "volume": 134.0}, {"date": "2023-05-12", "close": 5118.8012, "volume": 37.0}, {"date": "2023-05-15", "close": 6243.8124, "volume": 376.0}, {"date": "2023-05-16", "close": 5737.5574, "volume": 126.0}, {"date": "2023-05-17", "close": 6018.8102, "volume": 76.0}, {"date": "2023-05-18", "close": 5540.6804, "volume": 50.0}, {"date": "2023-05-19", "close": 5545.1805, "volume": 32.0}, {"date": "2023-05-22", "close": 5400.054, "volume": 24.0}, {"date": "2023-05-23", "close": 5133.4263, "volume": 15.0}, {"date": "2023-05-24", "close": 4909.5491, "volume": 48.0}, {"date": "2023-05-25", "close": 4615.0774, "volume": 52.0}, {"date": "2023-05-26", "close": 4012.9151, "volume": 81.0}, {"date": "2023-05-30", "close": 3975.5141, "volume": 21.0}, {"date": "2023-05-31", "close": 4106.2911, "volume": 25.0}, {"date": "2023-06-01", "close": 4162.5416, "volume": 17.0}, {"date": "2023-06-02", "close": 4050.0405, "volume": 10.0}, {"date": "2023-06-05", "close": 4105.7229, "volume": 12.0}, {"date": "2023-06-06", "close": 4140.0414, "volume": 17.0}, {"date": "2023-06-07", "close": 4080.9783, "volume": 18.0}, {"date": "2023-06-08", "close": 4050.0405, "volume": 24.0}, {"date": "2023-06-09", "close": 3937.5394, "volume": 11.0}, {"date": "2023-06-12", "close": 3931.3518, "volume": 49.0}, {"date": "2023-06-13", "close": 4218.7922, "volume": 38.0}, {"date": "2023-06-14", "close": 4556.2956, "volume": 31.0}, {"date": "2023-06-15", "close": 4781.8603, "volume": 30.0}, {"date": "2023-06-16", "close": 4612.5461, "volume": 9.0}, {"date": "2023-06-20", "close": 4612.5461, "volume": 42.0}, {"date": "2023-06-21", "close": 4335.2309, "volume": 12.0}, {"date": "2023-06-22", "close": 4398.794, "volume": 4.0}, {"date": "2023-06-23", "close": 4243.5424, "volume": 14.0}, {"date": "2023-06-26", "close": 4246.9175, "volume": 2.0}, {"date": "2023-06-27", "close": 4106.2911, "volume": 5.0}, {"date": "2023-06-28", "close": 4109.1036, "volume": 7.0}, {"date": "2023-06-29", "close": 4162.5416, "volume": 6.0}, {"date": "2023-06-30", "close": 4162.5416, "volume": 19.0}, {"date": "2023-07-03", "close": 4112.4842, "volume": 4.0}, {"date": "2023-07-05", "close": 4106.2911, "volume": 21.0}, {"date": "2023-07-06", "close": 3993.7899, "volume": 17.0}, {"date": "2023-07-07", "close": 3886.9139, "volume": 16.0}, {"date": "2023-07-10", "close": 3375.0337, "volume": 32.0}, {"date": "2023-07-11", "close": 3543.2229, "volume": 11.0}, {"date": "2023-07-12", "close": 3561.2231, "volume": 14.0}, {"date": "2023-07-13", "close": 3794.6629, "volume": 23.0}, {"date": "2023-07-14", "close": 3661.9116, "volume": 8.0}, {"date": "2023-07-17", "close": 3825.0383, "volume": 5.0}, {"date": "2023-07-18", "close": 3881.2888, "volume": 18.0}, {"date": "2023-07-19", "close": 3881.2888, "volume": 3.0}, {"date": "2023-07-20", "close": 3851.476, "volume": 3.0}, {"date": "2023-07-21", "close": 3772.1627, "volume": 15.0}, {"date": "2023-07-24", "close": 3661.9116, "volume": 14.0}, {"date": "2023-07-25", "close": 3475.7223, "volume": 10.0}, {"date": "2023-07-26", "close": 3442.5344, "volume": 13.0}, {"date": "2023-07-27", "close": 3543.2229, "volume": 8.0}, {"date": "2023-07-28", "close": 3431.2843, "volume": 8.0}, {"date": "2023-07-31", "close": 3487.5349, "volume": 7.0}, {"date": "2023-08-01", "close": 3425.6593, "volume": 7.0}, {"date": "2023-08-02", "close": 3160.1566, "volume": 41.0}, {"date": "2023-08-03", "close": 3240.0324, "volume": 6.0}, {"date": "2023-08-04", "close": 3218.6572, "volume": 2.0}, {"date": "2023-08-07", "close": 3431.2843, "volume": 6.0}, {"date": "2023-08-08", "close": 3405.4091, "volume": 66.0}, {"date": "2023-08-09", "close": 3150.0315, "volume": 1082.0}, {"date": "2023-08-10", "close": 3206.2821, "volume": 73.0}, {"date": "2023-08-11", "close": 3222.0322, "volume": 30.0}, {"date": "2023-08-14", "close": 3037.5304, "volume": 8.0}, {"date": "2023-08-15", "close": 3062.2806, "volume": 17.0}, {"date": "2023-08-16", "close": 2868.7787, "volume": 20.0}, {"date": "2023-08-17", "close": 2964.4046, "volume": 14.0}, {"date": "2023-08-18", "close": 2705.6521, "volume": 13.0}, {"date": "2023-08-21", "close": 2591.4634, "volume": 7.0}, {"date": "2023-08-22", "close": 2745.0274, "volume": 4.0}, {"date": "2023-08-23", "close": 2700.027, "volume": 5.0}, {"date": "2023-08-24", "close": 2559.4006, "volume": 10.0}, {"date": "2023-08-25", "close": 2536.9004, "volume": 6.0}, {"date": "2023-08-28", "close": 2511.0251, "volume": 3.0}, {"date": "2023-08-29", "close": 2635.3389, "volume": 8.0}, {"date": "2023-08-30", "close": 3120.7812, "volume": 550.0}, {"date": "2023-08-31", "close": 3207.9696, "volume": 155.0}, {"date": "2023-09-01", "close": 2944.7169, "volume": 29.0}, {"date": "2023-09-05", "close": 3125.2813, "volume": 227.0}, {"date": "2023-09-06", "close": 3656.2866, "volume": 331.0}, {"date": "2023-09-07", "close": 3456.5971, "volume": 38.0}, {"date": "2023-09-08", "close": 3712.5371, "volume": 99.0}, {"date": "2023-09-11", "close": 5153.6765, "volume": 960.0}, {"date": "2023-09-12", "close": 4808.8606, "volume": 176.0}, {"date": "2023-09-13", "close": 4290.7929, "volume": 55.0}, {"date": "2023-09-14", "close": 4614.7961, "volume": 104.0}, {"date": "2023-09-15", "close": 4939.3619, "volume": 191.0}, {"date": "2023-09-18", "close": 4213.1671, "volume": 54.0}, {"date": "2023-09-19", "close": 3450.972, "volume": 49.0}, {"date": "2023-09-20", "close": 3380.6588, "volume": 33.0}, {"date": "2023-09-21", "close": 3256.9076, "volume": 31.0}, {"date": "2023-09-22", "close": 3335.6584, "volume": 17.0}, {"date": "2023-09-25", "close": 3616.9112, "volume": 50.0}, {"date": "2023-09-26", "close": 3324.4082, "volume": 30.0}, {"date": "2023-09-27", "close": 3245.6575, "volume": 131.0}, {"date": "2023-09-28", "close": 3211.9071, "volume": 20.0}, {"date": "2023-09-29", "close": 2981.8423, "volume": 30.0}, {"date": "2023-10-02", "close": 2890.1539, "volume": 19.0}, {"date": "2023-10-03", "close": 3020.6552, "volume": 22.0}, {"date": "2023-10-04", "close": 2925.0293, "volume": 7.0}, {"date": "2023-10-05", "close": 2811.4031, "volume": 31.0}, {"date": "2023-10-06", "close": 2812.5281, "volume": 17.0}, {"date": "2023-10-09", "close": 2812.5281, "volume": 11.0}, {"date": "2023-10-10", "close": 2728.1523, "volume": 17.0}, {"date": "2023-10-11", "close": 2754.59, "volume": 12.0}, {"date": "2023-10-12", "close": 2841.2159, "volume": 246.0}, {"date": "2023-10-13", "close": 3147.7815, "volume": 47.0}, {"date": "2023-10-16", "close": 2963.2796, "volume": 9.0}, {"date": "2023-10-17", "close": 2930.6543, "volume": 16.0}, {"date": "2023-10-18", "close": 2886.7789, "volume": 12.0}, {"date": "2023-10-19", "close": 2685.9644, "volume": 24.0}, {"date": "2023-10-20", "close": 2867.6537, "volume": 11.0}, {"date": "2023-10-23", "close": 2662.9016, "volume": 14.0}, {"date": "2023-10-24", "close": 2605.5261, "volume": 17.0}, {"date": "2023-10-25", "close": 2550.963, "volume": 17.0}, {"date": "2023-10-26", "close": 2656.1516, "volume": 3.0}, {"date": "2023-10-27", "close": 2627.4638, "volume": 9.0}, {"date": "2023-10-30", "close": 2610.0261, "volume": 2.0}, {"date": "2023-10-31", "close": 2388.3989, "volume": 28.0}, {"date": "2023-11-01", "close": 2401.899, "volume": 3.0}, {"date": "2023-11-02", "close": 2475.0248, "volume": 21.0}, {"date": "2023-11-03", "close": 2531.2809, "volume": 11.0}, {"date": "2023-11-06", "close": 2475.0248, "volume": 5.0}, {"date": "2023-11-07", "close": 2415.3992, "volume": 4.0}, {"date": "2023-11-08", "close": 2363.0861, "volume": 3.0}, {"date": "2023-11-09", "close": 2362.5236, "volume": 11.0}, {"date": "2023-11-10", "close": 2351.836, "volume": 9.0}, {"date": "2023-11-13", "close": 2486.2749, "volume": 15.0}, {"date": "2023-11-14", "close": 2475.5873, "volume": 10.0}, {"date": "2023-11-15", "close": 2523.4002, "volume": 21.0}, {"date": "2023-11-16", "close": 2392.3364, "volume": 6.0}, {"date": "2023-11-17", "close": 2396.8365, "volume": 10.0}, {"date": "2023-11-20", "close": 2425.5243, "volume": 10.0}, {"date": "2023-11-21", "close": 2418.2117, "volume": 9.0}, {"date": "2023-11-22", "close": 2504.8375, "volume": 3.0}, {"date": "2023-11-24", "close": 2531.2753, "volume": 1.0}, {"date": "2023-11-27", "close": 2499.6906, "volume": 1.0}, {"date": "2023-11-28", "close": 2411.4616, "volume": 3.0}, {"date": "2023-11-29", "close": 2475.5873, "volume": 3.0}, {"date": "2023-11-30", "close": 2756.2776, "volume": 44.0}, {"date": "2023-12-01", "close": 2640.9639, "volume": 31.0}, {"date": "2023-12-04", "close": 2818.7157, "volume": 56.0}, {"date": "2023-12-05", "close": 2868.2162, "volume": 5.0}, {"date": "2023-12-06", "close": 2739.9649, "volume": 8.0}, {"date": "2023-12-07", "close": 2728.1523, "volume": 5.0}, {"date": "2023-12-08", "close": 2643.7764, "volume": 4.0}, {"date": "2023-12-11", "close": 2644.3446, "volume": 4.0}, {"date": "2023-12-12", "close": 2531.2753, "volume": 9.0}, {"date": "2023-12-13", "close": 2587.5259, "volume": 3.0}, {"date": "2023-12-14", "close": 2587.5259, "volume": 7.0}, {"date": "2023-12-15", "close": 2667.4017, "volume": 7.0}, {"date": "2023-12-18", "close": 2531.8434, "volume": 23.0}, {"date": "2023-12-19", "close": 2480.6498, "volume": 6.0}, {"date": "2023-12-20", "close": 2250.0225, "volume": 16.0}, {"date": "2023-12-21", "close": 2340.029, "volume": 5.0}, {"date": "2023-12-22", "close": 2417.0867, "volume": 31.0}, {"date": "2023-12-26", "close": 2362.5236, "volume": 5.0}, {"date": "2023-12-27", "close": 2446.8432, "volume": 13.0}, {"date": "2023-12-28", "close": 2573.4632, "volume": 28.0}, {"date": "2023-12-29", "close": 2477.5617, "volume": 11.0}, {"date": "2024-01-02", "close": 2418.7742, "volume": 5.0}, {"date": "2024-01-03", "close": 2756.2776, "volume": 45.0}, {"date": "2024-01-04", "close": 2755.7151, "volume": 9.0}, {"date": "2024-01-05", "close": 2588.094, "volume": 12.0}, {"date": "2024-01-08", "close": 2409.7741, "volume": 19.0}, {"date": "2024-01-09", "close": 2381.0863, "volume": 7.0}, {"date": "2024-01-10", "close": 2475.0248, "volume": 1.0}, {"date": "2024-01-11", "close": 2531.2753, "volume": 9.0}, {"date": "2024-01-12", "close": 2643.7764, "volume": 5.0}, {"date": "2024-01-16", "close": 2671.9017, "volume": 31.0}, {"date": "2024-01-17", "close": 2756.2776, "volume": 8.0}, {"date": "2024-01-18", "close": 2255.6476, "volume": 17.0}, {"date": "2024-01-19", "close": 2323.1482, "volume": 11.0}, {"date": "2024-01-22", "close": 2165.6467, "volume": 13.0}, {"date": "2024-01-23", "close": 2109.3961, "volume": 1.0}, {"date": "2024-01-24", "close": 2305.7106, "volume": 20.0}, {"date": "2024-01-25", "close": 2193.2094, "volume": 4.0}, {"date": "2024-01-26", "close": 2305.7106, "volume": 3.0}, {"date": "2024-01-29", "close": 2233.1473, "volume": 5.0}, {"date": "2024-01-30", "close": 2193.7719, "volume": 4.0}, {"date": "2024-01-31", "close": 2193.7719, "volume": 6.0}, {"date": "2024-02-01", "close": 2216.2722, "volume": 114.0}, {"date": "2024-02-02", "close": 2213.4596, "volume": 2276.0}, {"date": "2024-02-05", "close": 1812.3931, "volume": 167.0}, {"date": "2024-02-06", "close": 1963.1446, "volume": 125.0}, {"date": "2024-02-07", "close": 1743.7674, "volume": 24.0}, {"date": "2024-02-08", "close": 2025.0202, "volume": 191.0}, {"date": "2024-02-09", "close": 1807.8931, "volume": 60.0}, {"date": "2024-02-12", "close": 2137.5214, "volume": 88.0}, {"date": "2024-02-13", "close": 1597.516, "volume": 502.0}, {"date": "2024-02-14", "close": 1575.0158, "volume": 42.0}, {"date": "2024-02-15", "close": 1637.4539, "volume": 49.0}, {"date": "2024-02-16", "close": 1706.6364, "volume": 50.0}, {"date": "2024-02-20", "close": 1650.3915, "volume": 37.0}, {"date": "2024-02-21", "close": 1699.892, "volume": 25.0}, {"date": "2024-02-22", "close": 1679.0793, "volume": 21.0}, {"date": "2024-02-23", "close": 1645.8915, "volume": 13.0}, {"date": "2024-02-26", "close": 1632.9538, "volume": 32.0}, {"date": "2024-02-27", "close": 1577.8283, "volume": 13.0}, {"date": "2024-02-28", "close": 1499.0775, "volume": 29.0}, {"date": "2024-02-29", "close": 1444.5144, "volume": 378.0}, {"date": "2024-03-01", "close": 1237.5124, "volume": 1484.0}, {"date": "2024-03-04", "close": 1186.6, "volume": 108.0}, {"date": "2024-03-05", "close": 1096.886, "volume": 213.0}, {"date": "2024-03-06", "close": 1018.1352, "volume": 177.0}, {"date": "2024-03-07", "close": 995.0725, "volume": 33.0}, {"date": "2024-03-08", "close": 1009.6976, "volume": 66.0}, {"date": "2024-03-11", "close": 1033.3228, "volume": 36.0}, {"date": "2024-03-12", "close": 912.3841, "volume": 58.0}, {"date": "2024-03-13", "close": 923.0717, "volume": 46.0}, {"date": "2024-03-14", "close": 882.5713, "volume": 42.0}, {"date": "2024-03-15", "close": 956.2596, "volume": 135.0}, {"date": "2024-03-18", "close": 977.0723, "volume": 294.0}, {"date": "2024-03-19", "close": 1003.7913, "volume": 101.0}, {"date": "2024-03-20", "close": 1146.949, "volume": 397.0}, {"date": "2024-03-21", "close": 1175.6368, "volume": 91.0}, {"date": "2024-03-22", "close": 1369.7012, "volume": 483.0}, {"date": "2024-03-25", "close": 928.1343, "volume": 515.0}, {"date": "2024-03-26", "close": 925.8843, "volume": 364.0}, {"date": "2024-03-27", "close": 927.5718, "volume": 223.0}, {"date": "2024-03-28", "close": 655.8816, "volume": 14282.0}, {"date": "2024-04-01", "close": 830.2583, "volume": 1849.0}, {"date": "2024-04-02", "close": 717.7572, "volume": 862.0}, {"date": "2024-04-03", "close": 711.5696, "volume": 880.0}, {"date": "2024-04-04", "close": 676.6943, "volume": 606.0}, {"date": "2024-04-05", "close": 689.0694, "volume": 343.0}, {"date": "2024-04-08", "close": 675.5693, "volume": 338.0}, {"date": "2024-04-09", "close": 678.9443, "volume": 528.0}, {"date": "2024-04-10", "close": 672.7567, "volume": 374.0}, {"date": "2024-04-11", "close": 849.3835, "volume": 8759.0}, {"date": "2024-04-12", "close": 868.5087, "volume": 3254.0}, {"date": "2024-04-15", "close": 635.6314, "volume": 2678.0}, {"date": "2024-04-16", "close": 573.7557, "volume": 1262.0}, {"date": "2024-04-17", "close": 587.8184, "volume": 779.0}, {"date": "2024-04-18", "close": 529.3178, "volume": 669.0}, {"date": "2024-04-19", "close": 531.0053, "volume": 800.0}, {"date": "2024-04-22", "close": 513.5676, "volume": 1299.0}, {"date": "2024-04-23", "close": 516.9427, "volume": 507.0}, {"date": "2024-04-24", "close": 504.5675, "volume": 321.0}, {"date": "2024-04-25", "close": 514.6926, "volume": 285.0}, {"date": "2024-04-26", "close": 579.3808, "volume": 663.0}, {"date": "2024-04-29", "close": 506.2551, "volume": 8056.0}, {"date": "2024-04-30", "close": 523.1302, "volume": 5434.0}, {"date": "2024-05-01", "close": 655.8816, "volume": 32250.0}, {"date": "2024-05-02", "close": 545.068, "volume": 3459.0}, {"date": "2024-05-03", "close": 509.0676, "volume": 2235.0}, {"date": "2024-05-06", "close": 511.8801, "volume": 1540.0}, {"date": "2024-05-07", "close": 509.0676, "volume": 1050.0}, {"date": "2024-05-08", "close": 501.1925, "volume": 692.0}, {"date": "2024-05-09", "close": 514.6926, "volume": 864.0}, {"date": "2024-05-10", "close": 552.3805, "volume": 2443.0}, {"date": "2024-05-13", "close": 520.8802, "volume": 1250.0}, {"date": "2024-05-14", "close": 495.0049, "volume": 1566.0}, {"date": "2024-05-15", "close": 585.0058, "volume": 2826.0}, {"date": "2024-05-16", "close": 745.32, "volume": 16412.0}, {"date": "2024-05-17", "close": 970.8847, "volume": 100753.0}, {"date": "2024-05-20", "close": 752.07, "volume": 13837.0}, {"date": "2024-05-21", "close": 523.1302, "volume": 7933.0}, {"date": "2024-05-22", "close": 515.2552, "volume": 1778.0}, {"date": "2024-05-23", "close": 336.0971, "volume": 8048.0}, {"date": "2024-05-24", "close": 577.9745, "volume": 278156.0}, {"date": "2024-05-28", "close": 495.005, "volume": 7953.0}, {"date": "2024-05-29", "close": 420.473, "volume": 3981.0}, {"date": "2024-05-30", "close": 403.5978, "volume": 2608.0}, {"date": "2024-05-31", "close": 365.6287, "volume": 1827.0}, {"date": "2024-06-03", "close": 372.66, "volume": 1642.0}, {"date": "2024-06-04", "close": 352.9723, "volume": 1543.0}, {"date": "2024-06-05", "close": 343.1284, "volume": 1746.0}, {"date": "2024-06-06", "close": 345.941, "volume": 680.0}, {"date": "2024-06-07", "close": 312.1906, "volume": 1327.0}, {"date": "2024-06-10", "close": 381.0976, "volume": 12853.0}, {"date": "2024-06-11", "close": 368.4412, "volume": 19798.0}, {"date": "2024-06-12", "close": 344.5347, "volume": 3213.0}, {"date": "2024-06-13", "close": 354.3785, "volume": 1258.0}, {"date": "2024-06-14", "close": 337.5034, "volume": 1769.0}, {"date": "2024-06-17", "close": 319.2219, "volume": 658.0}, {"date": "2024-06-18", "close": 313.5969, "volume": 1075.0}, {"date": "2024-06-20", "close": 320.6282, "volume": 6584.0}, {"date": "2024-06-21", "close": 329.0658, "volume": 9956.0}, {"date": "2024-06-24", "close": 330.4721, "volume": 976.0}, {"date": "2024-06-25", "close": 336.0971, "volume": 1191.0}, {"date": "2024-06-26", "close": 330.4721, "volume": 2168.0}, {"date": "2024-06-27", "close": 337.5034, "volume": 369.0}, {"date": "2024-06-28", "close": 324.847, "volume": 769.0}, {"date": "2024-07-01", "close": 317.8157, "volume": 471.0}, {"date": "2024-07-02", "close": 313.5969, "volume": 232.0}, {"date": "2024-07-03", "close": 313.5969, "volume": 786.0}, {"date": "2024-07-05", "close": 307.9718, "volume": 376.0}, {"date": "2024-07-08", "close": 319.2219, "volume": 430.0}, {"date": "2024-07-09", "close": 316.4094, "volume": 574.0}, {"date": "2024-07-10", "close": 312.1906, "volume": 282.0}, {"date": "2024-07-11", "close": 306.5656, "volume": 628.0}, {"date": "2024-07-12", "close": 316.4094, "volume": 13489.0}, {"date": "2024-07-15", "close": 319.2219, "volume": 2550.0}, {"date": "2024-07-16", "close": 315.0032, "volume": 881.0}, {"date": "2024-07-17", "close": 324.847, "volume": 1633.0}, {"date": "2024-07-18", "close": 300.9405, "volume": 1442.0}, {"date": "2024-07-19", "close": 281.2528, "volume": 1045.0}, {"date": "2024-07-22", "close": 284.0653, "volume": 1158.0}, {"date": "2024-07-23", "close": 285.4716, "volume": 752.0}, {"date": "2024-07-24", "close": 226.4085, "volume": 2277.0}, {"date": "2024-07-25", "close": 230.6273, "volume": 1275.0}, {"date": "2024-07-26", "close": 229.221, "volume": 430.0}, {"date": "2024-07-29", "close": 220.7835, "volume": 697.0}, {"date": "2024-07-30", "close": 205.3146, "volume": 1059.0}, {"date": "2024-07-31", "close": 210.9396, "volume": 342.0}, {"date": "2024-08-01", "close": 203.9083, "volume": 400.0}, {"date": "2024-08-02", "close": 225.0023, "volume": 179618.0}, {"date": "2024-08-05", "close": 202.502, "volume": 4769.0}, {"date": "2024-08-06", "close": 192.6582, "volume": 1937.0}, {"date": "2024-08-07", "close": 185.6269, "volume": 1299.0}, {"date": "2024-08-08", "close": 174.3767, "volume": 2545.0}, {"date": "2024-08-09", "close": 184.2206, "volume": 1134.0}, {"date": "2024-08-12", "close": 191.2519, "volume": 598.0}, {"date": "2024-08-13", "close": 205.3146, "volume": 1524.0}, {"date": "2024-08-14", "close": 209.5333, "volume": 470.0}, {"date": "2024-08-15", "close": 203.9083, "volume": 548.0}, {"date": "2024-08-16", "close": 192.6582, "volume": 523.0}, {"date": "2024-08-19", "close": 201.0958, "volume": 611.0}, {"date": "2024-08-20", "close": 196.877, "volume": 260.0}, {"date": "2024-08-21", "close": 201.0958, "volume": 393.0}, {"date": "2024-08-22", "close": 184.2206, "volume": 422.0}, {"date": "2024-08-23", "close": 189.8456, "volume": 378.0}, {"date": "2024-08-26", "close": 182.8143, "volume": 304.0}, {"date": "2024-08-27", "close": 181.4081, "volume": 197.0}, {"date": "2024-08-28", "close": 163.1266, "volume": 757.0}, {"date": "2024-08-29", "close": 164.5329, "volume": 148.0}, {"date": "2024-08-30", "close": 171.5642, "volume": 309.0}, {"date": "2024-09-03", "close": 163.1266, "volume": 380.0}, {"date": "2024-09-04", "close": 164.5329, "volume": 197.0}, {"date": "2024-09-05", "close": 163.1126, "volume": 165.0}, {"date": "2024-09-06", "close": 154.7734, "volume": 320.0}, {"date": "2024-09-09", "close": 154.689, "volume": 607.0}, {"date": "2024-09-10", "close": 158.9078, "volume": 133.0}, {"date": "2024-09-11", "close": 161.0454, "volume": 128.0}, {"date": "2024-09-12", "close": 163.1266, "volume": 293.0}, {"date": "2024-09-13", "close": 167.3454, "volume": 667.0}, {"date": "2024-09-16", "close": 174.3767, "volume": 3413.0}, {"date": "2024-09-17", "close": 163.1266, "volume": 255.0}, {"date": "2024-09-18", "close": 165.9392, "volume": 377.0}, {"date": "2024-09-19", "close": 161.861, "volume": 422.0}, {"date": "2024-09-20", "close": 164.5329, "volume": 270.0}, {"date": "2024-09-23", "close": 157.5016, "volume": 298.0}, {"date": "2024-09-24", "close": 156.0953, "volume": 266.0}, {"date": "2024-09-25", "close": 160.3141, "volume": 154.0}, {"date": "2024-09-26", "close": 156.0953, "volume": 169.0}, {"date": "2024-09-27", "close": 164.5329, "volume": 138.0}, {"date": "2024-09-30", "close": 161.7204, "volume": 247.0}, {"date": "2024-10-01", "close": 154.689, "volume": 312.0}, {"date": "2024-10-02", "close": 149.064, "volume": 308.0}, {"date": "2024-10-03", "close": 151.8765, "volume": 181.0}, {"date": "2024-10-04", "close": 150.4703, "volume": 167.0}, {"date": "2024-10-07", "close": 150.4703, "volume": 153.0}, {"date": "2024-10-08", "close": 156.0953, "volume": 725.0}, {"date": "2024-10-09", "close": 153.2828, "volume": 220.0}, {"date": "2024-10-10", "close": 151.8765, "volume": 2334.0}, {"date": "2024-10-11", "close": 146.2515, "volume": 23179.0}, {"date": "2024-10-14", "close": 143.4389, "volume": 2006.0}, {"date": "2024-10-15", "close": 135.1139, "volume": 1297.0}, {"date": "2024-10-16", "close": 133.1732, "volume": 642.0}, {"date": "2024-10-17", "close": 136.4076, "volume": 39777.0}, {"date": "2024-10-18", "close": 154.689, "volume": 187302.0}, {"date": "2024-10-21", "close": 150.4703, "volume": 9655.0}, {"date": "2024-10-22", "close": 140.6264, "volume": 5637.0}, {"date": "2024-10-23", "close": 136.4076, "volume": 2204.0}, {"date": "2024-10-24", "close": 126.6622, "volume": 2854.0}, {"date": "2024-10-25", "close": 118.3793, "volume": 1710.0}, {"date": "2024-10-28", "close": 119.4059, "volume": 1550.0}, {"date": "2024-10-29", "close": 117.2824, "volume": 1081.0}, {"date": "2024-10-30", "close": 107.4526, "volume": 1343.0}, {"date": "2024-10-31", "close": 101.5323, "volume": 1149.0}, {"date": "2024-11-01", "close": 105.3292, "volume": 437.0}, {"date": "2024-11-04", "close": 108.212, "volume": 1798.0}, {"date": "2024-11-05", "close": 113.2464, "volume": 665.0}, {"date": "2024-11-06", "close": 112.5011, "volume": 529.0}, {"date": "2024-11-07", "close": 111.5027, "volume": 492.0}, {"date": "2024-11-08", "close": 113.9074, "volume": 841.0}, {"date": "2024-11-11", "close": 107.5792, "volume": 1824.0}, {"date": "2024-11-12", "close": 97.665, "volume": 2186.0}, {"date": "2024-11-13", "close": 94.3603, "volume": 5492.0}, {"date": "2024-11-14", "close": 104.0635, "volume": 6649.0}, {"date": "2024-11-15", "close": 97.7354, "volume": 1921.0}, {"date": "2024-11-18", "close": 100.5479, "volume": 1728.0}, {"date": "2024-11-19", "close": 98.4385, "volume": 851.0}, {"date": "2024-11-20", "close": 96.3291, "volume": 426.0}, {"date": "2024-11-21", "close": 94.2197, "volume": 575.0}, {"date": "2024-11-22", "close": 95.626, "volume": 1927.0}, {"date": "2024-11-25", "close": 105.4698, "volume": 3220.0}, {"date": "2024-11-26", "close": 113.9074, "volume": 3692.0}, {"date": "2024-11-27", "close": 119.5324, "volume": 4931.0}, {"date": "2024-11-29", "close": 123.0481, "volume": 1387.0}, {"date": "2024-12-02", "close": 133.5951, "volume": 2770.0}, {"date": "2024-12-03", "close": 119.5324, "volume": 2159.0}, {"date": "2024-12-04", "close": 117.2754, "volume": 3045.0}, {"date": "2024-12-05", "close": 106.8761, "volume": 1687.0}, {"date": "2024-12-06", "close": 108.2823, "volume": 3222.0}, {"date": "2024-12-09", "close": 116.0168, "volume": 535.0}, {"date": "2024-12-10", "close": 111.0949, "volume": 262.0}, {"date": "2024-12-11", "close": 108.9855, "volume": 291.0}, {"date": "2024-12-12", "close": 109.6886, "volume": 454.0}, {"date": "2024-12-13", "close": 104.7667, "volume": 542.0}, {"date": "2024-12-16", "close": 94.9228, "volume": 1883.0}, {"date": "2024-12-17", "close": 96.3291, "volume": 865.0}, {"date": "2024-12-18", "close": 92.8134, "volume": 930.0}, {"date": "2024-12-19", "close": 95.626, "volume": 1910.0}, {"date": "2024-12-20", "close": 99.1416, "volume": 741.0}, {"date": "2024-12-23", "close": 115.3137, "volume": 3295.0}, {"date": "2024-12-24", "close": 108.2823, "volume": 2777.0}, {"date": "2024-12-26", "close": 108.2823, "volume": 2179.0}, {"date": "2024-12-27", "close": 108.2823, "volume": 846.0}, {"date": "2024-12-30", "close": 102.6573, "volume": 1434.0}, {"date": "2024-12-31", "close": 112.5011, "volume": 1762.0}, {"date": "2025-01-02", "close": 118.8293, "volume": 1899.0}, {"date": "2025-01-03", "close": 117.423, "volume": 1494.0}, {"date": "2025-01-06", "close": 115.3137, "volume": 1044.0}, {"date": "2025-01-07", "close": 114.6105, "volume": 715.0}, {"date": "2025-01-08", "close": 112.5011, "volume": 1561.0}, {"date": "2025-01-10", "close": 109.6886, "volume": 876.0}, {"date": "2025-01-13", "close": 114.6105, "volume": 1178.0}, {"date": "2025-01-14", "close": 107.5792, "volume": 1101.0}, {"date": "2025-01-15", "close": 113.2043, "volume": 1702.0}, {"date": "2025-01-16", "close": 117.423, "volume": 1636.0}, {"date": "2025-01-17", "close": 111.0949, "volume": 871.0}, {"date": "2025-01-21", "close": 114.6105, "volume": 586.0}, {"date": "2025-01-22", "close": 111.798, "volume": 534.0}, {"date": "2025-01-23", "close": 116.0168, "volume": 649.0}, {"date": "2025-01-24", "close": 116.0168, "volume": 620.0}, {"date": "2025-01-27", "close": 115.8269, "volume": 358.0}, {"date": "2025-01-28", "close": 125.8606, "volume": 2417.0}, {"date": "2025-01-29", "close": 113.9074, "volume": 1318.0}, {"date": "2025-01-30", "close": 110.3917, "volume": 898.0}, {"date": "2025-01-31", "close": 113.2043, "volume": 2197.0}, {"date": "2025-02-03", "close": 104.0635, "volume": 1362.0}, {"date": "2025-02-04", "close": 110.3917, "volume": 542.0}, {"date": "2025-02-05", "close": 119.5324, "volume": 15573.0}, {"date": "2025-02-06", "close": 117.423, "volume": 3965.0}, {"date": "2025-02-07", "close": 119.5324, "volume": 814.0}, {"date": "2025-02-10", "close": 118.8293, "volume": 1018.0}, {"date": "2025-02-11", "close": 121.6418, "volume": 467.0}, {"date": "2025-02-12", "close": 120.9387, "volume": 360.0}, {"date": "2025-02-13", "close": 123.7512, "volume": 464.0}, {"date": "2025-02-14", "close": 122.3801, "volume": 252.0}, {"date": "2025-02-18", "close": 123.0481, "volume": 514.0}, {"date": "2025-02-19", "close": 120.9387, "volume": 470.0}, {"date": "2025-02-20", "close": 120.9387, "volume": 448.0}, {"date": "2025-02-21", "close": 123.0481, "volume": 263.0}, {"date": "2025-02-24", "close": 116.7199, "volume": 454.0}, {"date": "2025-02-25", "close": 118.1262, "volume": 813.0}, {"date": "2025-02-26", "close": 118.8293, "volume": 385.0}, {"date": "2025-02-27", "close": 117.4371, "volume": 150.0}, {"date": "2025-02-28", "close": 118.8293, "volume": 302.0}, {"date": "2025-03-03", "close": 113.9074, "volume": 757.0}, {"date": "2025-03-04", "close": 110.3917, "volume": 202.0}, {"date": "2025-03-05", "close": 112.5011, "volume": 745.0}, {"date": "2025-03-06", "close": 116.0168, "volume": 286.0}, {"date": "2025-03-07", "close": 112.5011, "volume": 166.0}, {"date": "2025-03-10", "close": 106.1729, "volume": 1274.0}, {"date": "2025-03-11", "close": 101.251, "volume": 638.0}, {"date": "2025-03-12", "close": 101.9541, "volume": 226.0}, {"date": "2025-03-13", "close": 102.7065, "volume": 118.0}, {"date": "2025-03-14", "close": 101.9541, "volume": 179.0}, {"date": "2025-03-17", "close": 107.5792, "volume": 251.0}, {"date": "2025-03-18", "close": 105.4698, "volume": 152.0}, {"date": "2025-03-19", "close": 108.2823, "volume": 106.0}, {"date": "2025-03-20", "close": 107.5792, "volume": 184.0}, {"date": "2025-03-21", "close": 107.5792, "volume": 134.0}, {"date": "2025-03-24", "close": 110.3917, "volume": 104.0}, {"date": "2025-03-25", "close": 108.9855, "volume": 191.0}, {"date": "2025-03-26", "close": 103.3604, "volume": 415.0}, {"date": "2025-03-27", "close": 100.5479, "volume": 1318.0}, {"date": "2025-03-28", "close": 100.5479, "volume": 218.0}, {"date": "2025-03-31", "close": 97.0322, "volume": 232.0}, {"date": "2025-04-01", "close": 97.7354, "volume": 227.0}, {"date": "2025-04-02", "close": 96.3291, "volume": 442.0}, {"date": "2025-04-03", "close": 93.5166, "volume": 200.0}, {"date": "2025-04-04", "close": 85.7821, "volume": 360.0}, {"date": "2025-04-07", "close": 82.2664, "volume": 622.0}, {"date": "2025-04-08", "close": 77.3445, "volume": 272.0}, {"date": "2025-04-09", "close": 77.3445, "volume": 1316.0}, {"date": "2025-04-10", "close": 75.2351, "volume": 362.0}, {"date": "2025-04-11", "close": 77.3445, "volume": 225.0}, {"date": "2025-04-14", "close": 81.5563, "volume": 677.0}, {"date": "2025-04-15", "close": 78.7508, "volume": 128.0}, {"date": "2025-04-16", "close": 78.7508, "volume": 1089.0}, {"date": "2025-04-17", "close": 77.3445, "volume": 370.0}, {"date": "2025-04-21", "close": 82.2664, "volume": 491.0}, {"date": "2025-04-22", "close": 81.5633, "volume": 651.0}, {"date": "2025-04-23", "close": 78.7508, "volume": 375.0}, {"date": "2025-04-24", "close": 82.9696, "volume": 1038.0}, {"date": "2025-04-25", "close": 80.8602, "volume": 520.0}, {"date": "2025-04-28", "close": 80.8602, "volume": 176.0}, {"date": "2025-04-29", "close": 85.079, "volume": 798.0}, {"date": "2025-04-30", "close": 93.5166, "volume": 3440.0}, {"date": "2025-05-01", "close": 88.6017, "volume": 287.0}, {"date": "2025-05-02", "close": 90.704, "volume": 217.0}, {"date": "2025-05-05", "close": 89.2978, "volume": 327.0}, {"date": "2025-05-06", "close": 84.404, "volume": 289.0}, {"date": "2025-05-07", "close": 81.1274, "volume": 107.0}, {"date": "2025-05-08", "close": 84.6079, "volume": 314.0}, {"date": "2025-05-09", "close": 81.5633, "volume": 289.0}, {"date": "2025-05-12", "close": 84.3618, "volume": 293.0}, {"date": "2025-05-13", "close": 85.7821, "volume": 378.0}, {"date": "2025-05-14", "close": 81.5633, "volume": 132.0}, {"date": "2025-05-15", "close": 82.2664, "volume": 196.0}, {"date": "2025-05-16", "close": 84.3758, "volume": 197.0}, {"date": "2025-05-19", "close": 86.1337, "volume": 233.0}, {"date": "2025-05-20", "close": 86.4852, "volume": 261.0}, {"date": "2025-05-21", "close": 87.8915, "volume": 128.0}, {"date": "2025-05-22", "close": 85.079, "volume": 255.0}, {"date": "2025-05-23", "close": 88.5946, "volume": 121.0}, {"date": "2025-05-27", "close": 85.079, "volume": 71.0}, {"date": "2025-05-28", "close": 87.8915, "volume": 62.0}, {"date": "2025-05-29", "close": 86.4852, "volume": 107.0}, {"date": "2025-05-30", "close": 83.6797, "volume": 104.0}, {"date": "2025-06-02", "close": 82.9696, "volume": 200.0}, {"date": "2025-06-03", "close": 88.3134, "volume": 360.0}, {"date": "2025-06-04", "close": 101.251, "volume": 1406.0}, {"date": "2025-06-05", "close": 89.2978, "volume": 787.0}, {"date": "2025-06-06", "close": 95.626, "volume": 337.0}, {"date": "2025-06-09", "close": 103.0088, "volume": 905.0}, {"date": "2025-06-10", "close": 99.8447, "volume": 226.0}, {"date": "2025-06-11", "close": 95.626, "volume": 307.0}, {"date": "2025-06-12", "close": 94.5009, "volume": 519.0}, {"date": "2025-06-13", "close": 89.2978, "volume": 337.0}, {"date": "2025-06-16", "close": 90.0009, "volume": 2052.0}, {"date": "2025-06-17", "close": 92.1103, "volume": 135.0}, {"date": "2025-06-18", "close": 91.4072, "volume": 287.0}, {"date": "2025-06-20", "close": 90.0009, "volume": 219.0}, {"date": "2025-06-23", "close": 86.8368, "volume": 235.0}, {"date": "2025-06-24", "close": 84.6993, "volume": 184.0}, {"date": "2025-06-25", "close": 100.2666, "volume": 6531.0}, {"date": "2025-06-26", "close": 101.9541, "volume": 1369.0}, {"date": "2025-06-27", "close": 101.9541, "volume": 877.0}, {"date": "2025-06-30", "close": 98.4385, "volume": 1782.0}, {"date": "2025-07-01", "close": 93.5166, "volume": 460.0}, {"date": "2025-07-02", "close": 91.4072, "volume": 463.0}, {"date": "2025-07-03", "close": 96.3291, "volume": 335.0}, {"date": "2025-07-07", "close": 90.0009, "volume": 426.0}, {"date": "2025-07-08", "close": 99.8447, "volume": 1279.0}, {"date": "2025-07-09", "close": 94.9228, "volume": 783.0}, {"date": "2025-07-10", "close": 99.1416, "volume": 1013.0}, {"date": "2025-07-11", "close": 96.3291, "volume": 646.0}, {"date": "2025-07-14", "close": 93.5166, "volume": 369.0}, {"date": "2025-07-15", "close": 90.704, "volume": 945.0}, {"date": "2025-07-16", "close": 90.915, "volume": 275.0}, {"date": "2025-07-17", "close": 87.8915, "volume": 685.0}, {"date": "2025-07-18", "close": 85.079, "volume": 386.0}, {"date": "2025-07-21", "close": 86.4852, "volume": 443.0}, {"date": "2025-07-22", "close": 94.2197, "volume": 951.0}, {"date": "2025-07-23", "close": 90.704, "volume": 386.0}, {"date": "2025-07-24", "close": 88.5946, "volume": 251.0}, {"date": "2025-07-25", "close": 89.2978, "volume": 275.0}, {"date": "2025-07-28", "close": 88.2431, "volume": 72.0}, {"date": "2025-07-29", "close": 97.7354, "volume": 3603.0}, {"date": "2025-07-30", "close": 82.618, "volume": 3500.0}, {"date": "2025-07-31", "close": 80.1571, "volume": 332.0}, {"date": "2025-08-01", "close": 77.3445, "volume": 117877.0}, {"date": "2025-08-04", "close": 75.2351, "volume": 3400.0}, {"date": "2025-08-05", "close": 73.8359, "volume": 1846.0}, {"date": "2025-08-06", "close": 75.2351, "volume": 996.0}, {"date": "2025-08-07", "close": 90.704, "volume": 14036.0}, {"date": "2025-08-08", "close": 82.9696, "volume": 1387.0}, {"date": "2025-08-11", "close": 96.3291, "volume": 6984.0}, {"date": "2025-08-12", "close": 93.5166, "volume": 1997.0}, {"date": "2025-08-13", "close": 96.3291, "volume": 794.0}, {"date": "2025-08-14", "close": 95.626, "volume": 514.0}, {"date": "2025-08-15", "close": 95.626, "volume": 697.0}, {"date": "2025-08-18", "close": 94.2197, "volume": 154.0}, {"date": "2025-08-19", "close": 92.8134, "volume": 281.0}, {"date": "2025-08-20", "close": 92.1103, "volume": 24.0}, {"date": "2025-08-21", "close": 92.1103, "volume": 243.0}, {"date": "2025-08-22", "close": 88.5946, "volume": 65363.0}, {"date": "2025-08-25", "close": 85.079, "volume": 8057.0}, {"date": "2025-08-26", "close": 98.101, "volume": 33596.0}, {"date": "2025-08-27", "close": 88.2009, "volume": 6897.0}, {"date": "2025-08-28", "close": 90.6759, "volume": 7160.0}, {"date": "2025-08-29", "close": 82.3508, "volume": 1935.0}, {"date": "2025-09-02", "close": 79.2008, "volume": 1673.0}, {"date": "2025-09-03", "close": 81.6758, "volume": 6967.0}, {"date": "2025-09-04", "close": 79.6508, "volume": 2610.0}, {"date": "2025-09-05", "close": 77.6258, "volume": 950.0}, {"date": "2025-09-08", "close": 75.3758, "volume": 1007.0}, {"date": "2025-09-09", "close": 74.0257, "volume": 2282.0}, {"date": "2025-09-10", "close": 73.5757, "volume": 651.0}, {"date": "2025-09-11", "close": 76.2758, "volume": 659.0}, {"date": "2025-09-12", "close": 80.5508, "volume": 631.0}, {"date": "2025-09-15", "close": 74.2507, "volume": 702.0}, {"date": "2025-09-16", "close": 76.3883, "volume": 679.0}, {"date": "2025-09-17", "close": 77.6258, "volume": 11562.0}, {"date": "2025-09-18", "close": 81.4508, "volume": 1868.0}, {"date": "2025-09-19", "close": 79.2008, "volume": 715.0}, {"date": "2025-09-22", "close": 81.0008, "volume": 604.0}, {"date": "2025-09-23", "close": 81.6758, "volume": 1184.0}, {"date": "2025-09-24", "close": 96.8635, "volume": 12211.0}, {"date": "2025-09-25", "close": 85.2759, "volume": 2298.0}, {"date": "2025-09-26", "close": 87.3009, "volume": 2974.0}, {"date": "2025-09-29", "close": 107.3261, "volume": 34273.0}, {"date": "2025-09-30", "close": 97.9885, "volume": 21840.0}, {"date": "2025-10-01", "close": 75.8258, "volume": 1381132.0}, {"date": "2025-10-02", "close": 71.5507, "volume": 38126.0}, {"date": "2025-10-03", "close": 68.6257, "volume": 20240.0}, {"date": "2025-10-06", "close": 62.5506, "volume": 18215.0}, {"date": "2025-10-07", "close": 52.8755, "volume": 22113.0}, {"date": "2025-10-08", "close": 55.1256, "volume": 20857.0}, {"date": "2025-10-09", "close": 52.2005, "volume": 9670.0}, {"date": "2025-10-10", "close": 49.0505, "volume": 15865.0}, {"date": "2025-10-13", "close": 49.7255, "volume": 11606.0}, {"date": "2025-10-14", "close": 53.3255, "volume": 7319.0}, {"date": "2025-10-15", "close": 52.8755, "volume": 20217.0}, {"date": "2025-10-16", "close": 50.1755, "volume": 426947.0}, {"date": "2025-10-17", "close": 51.5255, "volume": 721922.0}, {"date": "2025-10-20", "close": 49.7255, "volume": 48822.0}, {"date": "2025-10-21", "close": 49.5005, "volume": 26725.0}, {"date": "2025-10-22", "close": 48.8255, "volume": 12885.0}, {"date": "2025-10-23", "close": 51.5255, "volume": 15809.0}, {"date": "2025-10-24", "close": 49.7255, "volume": 9107.0}, {"date": "2025-10-27", "close": 47.2505, "volume": 9854.0}, {"date": "2025-10-28", "close": 43.6504, "volume": 8892.0}, {"date": "2025-10-29", "close": 37.8004, "volume": 16058.0}, {"date": "2025-10-30", "close": 36.2254, "volume": 5524.0}, {"date": "2025-10-31", "close": 36.2254, "volume": 6209.0}, {"date": "2025-11-03", "close": 35.3254, "volume": 8909.0}, {"date": "2025-11-04", "close": 32.9628, "volume": 6627.0}, {"date": "2025-11-05", "close": 31.5003, "volume": 4392.0}, {"date": "2025-11-06", "close": 29.9253, "volume": 3476.0}, {"date": "2025-11-07", "close": 29.9253, "volume": 3344.0}, {"date": "2025-11-10", "close": 30.6003, "volume": 9280.0}, {"date": "2025-11-11", "close": 30.1503, "volume": 6498.0}, {"date": "2025-11-12", "close": 29.9253, "volume": 3320.0}, {"date": "2025-11-13", "close": 29.0253, "volume": 61562.0}, {"date": "2025-11-14", "close": 26.1003, "volume": 343575.0}, {"date": "2025-11-17", "close": 23.4002, "volume": 18711.0}, {"date": "2025-11-18", "close": 23.1752, "volume": 8122.0}, {"date": "2025-11-19", "close": 20.7677, "volume": 8540.0}, {"date": "2025-11-20", "close": 20.6755, "volume": 3771.0}, {"date": "2025-11-21", "close": 20.149, "volume": 4979.0}, {"date": "2025-11-24", "close": 21.9175, "volume": 9818.0}, {"date": "2025-11-25", "close": 22.9502, "volume": 13668.0}, {"date": "2025-11-26", "close": 24.0752, "volume": 7389.0}, {"date": "2025-11-28", "close": 23.1752, "volume": 8461.0}, {"date": "2025-12-01", "close": 21.9805, "volume": 7046.0}, {"date": "2025-12-02", "close": 22.7252, "volume": 7294.0}, {"date": "2025-12-03", "close": 22.7252, "volume": 6718.0}, {"date": "2025-12-04", "close": 21.2875, "volume": 536932.0}, {"date": "2025-12-05", "close": 21.1007, "volume": 1374713.0}, {"date": "2025-12-08", "close": 20.3065, "volume": 78893.0}, {"date": "2025-12-09", "close": 18.7404, "volume": 22522.0}, {"date": "2025-12-10", "close": 18.4502, "volume": 14728.0}, {"date": "2025-12-11", "close": 17.6942, "volume": 139529.0}, {"date": "2025-12-12", "close": 21.1502, "volume": 2673377.0}, {"date": "2025-12-15", "close": 16.3464, "volume": 147411.0}, {"date": "2025-12-16", "close": 16.7627, "volume": 74062.0}, {"date": "2025-12-17", "close": 16.6502, "volume": 1070367.0}, {"date": "2025-12-18", "close": 15.4104, "volume": 553154.0}, {"date": "2025-12-19", "close": 13.8039, "volume": 202217.0}, {"date": "2025-12-22", "close": 14.2696, "volume": 72036.0}, {"date": "2025-12-23", "close": 12.6609, "volume": 102623.0}, {"date": "2025-12-24", "close": 11.2895, "volume": 34737.0}, {"date": "2025-12-26", "close": 10.1251, "volume": 46966.0}, {"date": "2025-12-29", "close": 10.7236, "volume": 154754.0}, {"date": "2025-12-30", "close": 10.5751, "volume": 43072.0}, {"date": "2025-12-31", "close": 10.2894, "volume": 12938.0}, {"date": "2026-01-02", "close": 11.0814, "volume": 72639.0}, {"date": "2026-01-05", "close": 12.1501, "volume": 102905.0}, {"date": "2026-01-06", "close": 11.8981, "volume": 34396.0}, {"date": "2026-01-07", "close": 12.4156, "volume": 60779.0}, {"date": "2026-01-08", "close": 10.5774, "volume": 101651.0}, {"date": "2026-01-09", "close": 11.0116, "volume": 63348.0}, {"date": "2026-01-12", "close": 11.8351, "volume": 797276.0}, {"date": "2026-01-13", "close": 8.8651, "volume": 232513.0}, {"date": "2026-01-14", "close": 7.2901, "volume": 101179.0}, {"date": "2026-01-15", "close": 5.8951, "volume": 199758.0}, {"date": "2026-01-16", "close": 5.7151, "volume": 75274.0}, {"date": "2026-01-20", "close": 8.1001, "volume": 7466945.0}, {"date": "2026-01-21", "close": 6.4801, "volume": 304784.0}, {"date": "2026-01-22", "close": 6.0751, "volume": 153152.0}, {"date": "2026-01-23", "close": 6.7501, "volume": 187016.0}, {"date": "2026-01-26", "close": 8.1451, "volume": 233339.0}, {"date": "2026-01-27", "close": 6.9301, "volume": 143862.0}, {"date": "2026-01-28", "close": 6.8851, "volume": 93680.0}, {"date": "2026-01-29", "close": 6.2101, "volume": 58579.0}, {"date": "2026-01-30", "close": 5.7601, "volume": 85905.0}, {"date": "2026-02-02", "close": 5.2651, "volume": 49592.0}, {"date": "2026-02-03", "close": 5.2201, "volume": 36393.0}, {"date": "2026-02-04", "close": 5.2651, "volume": 46111.0}, {"date": "2026-02-05", "close": 4.0626, "volume": 85501.0}, {"date": "2026-02-06", "close": 4.32, "volume": 26067.0}, {"date": "2026-02-09", "close": 4.185, "volume": 17326.0}, {"date": "2026-02-10", "close": 4.4289, "volume": 28153.0}, {"date": "2026-02-11", "close": 4.275, "volume": 18400.0}, {"date": "2026-02-12", "close": 4.005, "volume": 15941.0}, {"date": "2026-02-13", "close": 4.0338, "volume": 12281.0}, {"date": "2026-02-17", "close": 4.2255, "volume": 14337.0}, {"date": "2026-02-18", "close": 4.1796, "volume": 7897.0}, {"date": "2026-02-19", "close": 4.3223, "volume": 23257.0}, {"date": "2026-02-20", "close": 4.185, "volume": 5407.0}, {"date": "2026-02-23", "close": 3.7395, "volume": 20337.0}, {"date": "2026-02-24", "close": 4.1391, "volume": 26478.0}, {"date": "2026-02-25", "close": 4.0667, "volume": 12778.0}, {"date": "2026-02-26", "close": 4.1396, "volume": 13062.0}, {"date": "2026-02-27", "close": 4.68, "volume": 65712.0}, {"date": "2026-03-02", "close": 4.4289, "volume": 16939.0}, {"date": "2026-03-03", "close": 4.1418, "volume": 25062.0}, {"date": "2026-03-04", "close": 4.1409, "volume": 17514.0}, {"date": "2026-03-05", "close": 3.9074, "volume": 26645.0}, {"date": "2026-03-06", "close": 3.9609, "volume": 24953.0}, {"date": "2026-03-09", "close": 3.7845, "volume": 9073.0}, {"date": "2026-03-10", "close": 3.8475, "volume": 5294.0}, {"date": "2026-03-11", "close": 3.9501, "volume": 11192.0}, {"date": "2026-03-12", "close": 3.8048, "volume": 8753.0}, {"date": "2026-03-13", "close": 3.6945, "volume": 17705.0}, {"date": "2026-03-16", "close": 3.5357, "volume": 11010.0}, {"date": "2026-03-17", "close": 3.6086, "volume": 5017.0}, {"date": "2026-03-18", "close": 3.5325, "volume": 5178.0}, {"date": "2026-03-19", "close": 3.6221, "volume": 31977.0}, {"date": "2026-03-20", "close": 3.483, "volume": 15971.0}, {"date": "2026-03-23", "close": 3.758, "volume": 18774.0}, {"date": "2026-03-24", "close": 3.609, "volume": 3752.0}, {"date": "2026-03-25", "close": 3.5568, "volume": 10440.0}, {"date": "2026-03-26", "close": 3.0992, "volume": 1410003.0}, {"date": "2026-03-27", "close": 2.6753, "volume": 61201.0}, {"date": "2026-03-30", "close": 2.7023, "volume": 18187.0}, {"date": "2026-03-31", "close": 3.1406, "volume": 38838.0}, {"date": "2026-04-01", "close": 3.1275, "volume": 6292.0}, {"date": "2026-04-02", "close": 3.0965, "volume": 19853.0}, {"date": "2026-04-06", "close": 3.231, "volume": 6705.0}, {"date": "2026-04-07", "close": 3.1905, "volume": 8509.0}, {"date": "2026-04-08", "close": 3.105, "volume": 6802.0}, {"date": "2026-04-09", "close": 2.9835, "volume": 55310.0}, {"date": "2026-04-10", "close": 2.817, "volume": 20260.0}, {"date": "2026-04-13", "close": 3.16, "volume": 95390.0}, {"date": "2026-04-14", "close": 3.13, "volume": 29149.0}, {"date": "2026-04-15", "close": 3.31, "volume": 53250.0}, {"date": "2026-04-16", "close": 3.29, "volume": 46147.0}, {"date": "2026-04-17", "close": 3.54, "volume": 188778.0}, {"date": "2026-04-20", "close": 3.4201, "volume": 68375.0}, {"date": "2026-04-21", "close": 3.25, "volume": 31057.0}, {"date": "2026-04-22", "close": 10.21, "volume": 45921740.0}, {"date": "2026-04-23", "close": 9.37, "volume": 27149140.0}, {"date": "2026-04-24", "close": 12.23, "volume": 7196585.0}, {"date": "2026-04-27", "close": 12.1, "volume": 1587241.0}, {"date": "2026-04-28", "close": 17.49, "volume": 7735279.0}, {"date": "2026-04-29", "close": 25.99, "volume": 12421360.0}, {"date": "2026-04-30", "close": 48.96, "volume": 16741260.0}, {"date": "2026-05-01", "close": 57.09, "volume": 8211368.0}, {"date": "2026-05-04", "close": 41.08, "volume": 2036521.0}, {"date": "2026-05-05", "close": 30.0, "volume": 1228152.0}, {"date": "2026-05-06", "close": 31.0, "volume": 1322264.0}, {"date": "2026-05-07", "close": 37.19, "volume": 1388445.0}, {"date": "2026-05-08", "close": 27.0, "volume": 406479.0}, {"date": "2026-05-11", "close": 24.79, "volume": 256620.0}, {"date": "2026-05-12", "close": 25.49, "volume": 181929.0}, {"date": "2026-05-13", "close": 24.305, "volume": 111203.0}, {"date": "2026-05-14", "close": 24.9, "volume": 129110.0}, {"date": "2026-05-15", "close": 20.48, "volume": 64029.0}, {"date": "2026-05-18", "close": 16.3, "volume": 109416.0}, {"date": "2026-05-19", "close": 13.58, "volume": 66897.0}, {"date": "2026-05-20", "close": 14.51, "volume": 348281.0}, {"date": "2026-05-21", "close": 23.46, "volume": 4234768.0}, {"date": "2026-05-22", "close": 27.12, "volume": 3450215.0}, {"date": "2026-05-26", "close": 23.86, "volume": 333606.0}, {"date": "2026-05-27", "close": 21.67, "volume": 186882.0}, {"date": "2026-05-28", "close": 21.91, "volume": 146113.0}, {"date": "2026-05-29", "close": 21.99, "volume": 75882.0}, {"date": "2026-06-01", "close": 16.97, "volume": 136196.0}, {"date": "2026-06-02", "close": 17.1, "volume": 85745.0}, {"date": "2026-06-03", "close": 16.49, "volume": 32109.0}, {"date": "2026-06-04", "close": 16.39, "volume": 37530.0}, {"date": "2026-06-05", "close": 15.63, "volume": 84022.0}, {"date": "2026-06-08", "close": 14.65, "volume": 42599.0}, {"date": "2026-06-09", "close": 13.76, "volume": 37437.0}, {"date": "2026-06-10", "close": 13.81, "volume": 14923.0}, {"date": "2026-06-11", "close": 15.39, "volume": 28490.0}, {"date": "2026-06-12", "close": 18.54, "volume": 5391587.0}, {"date": "2026-06-15", "close": 17.75, "volume": 181090.0}, {"date": "2026-06-16", "close": 19.1, "volume": 116696.0}, {"date": "2026-06-17", "close": 19.0, "volume": 47997.0}, {"date": "2026-06-18", "close": 18.2, "volume": 49271.0}, {"date": "2026-06-22", "close": 15.07, "volume": 37659.0}, {"date": "2026-06-23", "close": 16.18, "volume": 59098.0}, {"date": "2026-06-24", "close": 16.01, "volume": 29045.0}, {"date": "2026-06-25", "close": 14.88, "volume": 41237.0}, {"date": "2026-06-26", "close": 14.08, "volume": 22620.0}, {"date": "2026-06-29", "close": 13.66, "volume": 31871.0}, {"date": "2026-06-30", "close": 13.71, "volume": 10286.0}, {"date": "2026-07-01", "close": 13.62, "volume": 14537.0}, {"date": "2026-07-02", "close": 12.33, "volume": 20487.0}, {"date": "2026-07-06", "close": 12.11, "volume": 19725.0}, {"date": "2026-07-07", "close": 11.42, "volume": 76786.0}, {"date": "2026-07-08", "close": 10.16, "volume": 26470.0}, {"date": "2026-07-09", "close": 10.05, "volume": 22056.0}, {"date": "2026-07-10", "close": 9.94, "volume": 16137.0}, {"date": "2026-07-13", "close": 9.58, "volume": 7659.0}, {"date": "2026-07-14", "close": 9.48, "volume": 10085.0}, {"date": "2026-07-15", "close": 10.0, "volume": 45405.0}, {"date": "2026-07-16", "close": 9.57, "volume": 9736.0}, {"date": "2026-07-17", "close": 9.19, "volume": 7953.0}, {"date": "2026-07-20", "close": 8.77, "volume": 36870.0}, {"date": "2026-07-21", "close": 7.96, "volume": 13416.0}, {"date": "2026-07-22", "close": 8.06, "volume": 12123.0}, {"date": "2026-07-23", "close": 8.07, "volume": 245317.0}, {"date": "2026-07-24", "close": 7.73, "volume": 5728418.0}, {"date": "2026-07-27", "close": 6.31, "volume": 222740.0}, {"date": "2026-07-28", "close": 6.2, "volume": 66211.0}, {"date": "2026-07-29", "close": 5.78, "volume": 145495.0}, {"date": "2026-07-30", "close": 6.39, "volume": 89424.0}, {"date": "2026-07-31", "close": 5.31, "volume": 89943.0}, {"date": "2026-08-03", "close": 5.39, "volume": 19054.0}, {"date": "2026-08-04", "close": 5.16, "volume": 24634.0}, {"date": "2026-08-05", "close": 5.03, "volume": 51795.0}, {"date": "2026-08-06", "close": 5.36, "volume": 21911.0}, {"date": "2026-08-07", "close": 5.13, "volume": 22633.0}, {"date": "2026-08-10", "close": 5.01, "volume": 27829.0}, {"date": "2026-08-11", "close": 5.21, "volume": 377988.0}, {"date": "2026-08-12", "close": 5.39, "volume": 40621.0}, {"date": "2026-08-13", "close": 5.01, "volume": 10671370.0}, {"date": "2026-08-14", "close": 6.45, "volume": 14038970.0}, {"date": "2026-08-17", "close": 5.41, "volume": 1028224.0}, {"date": "2026-08-18", "close": 4.86, "volume": 485649.0}, {"date": "2026-08-19", "close": 4.06, "volume": 361909.0}, {"date": "2026-08-20", "close": 3.9, "volume": 154790.0}, {"date": "2026-08-21", "close": 3.86, "volume": 164811.0}, {"date": "2026-08-24", "close": 3.705, "volume": 109177.0}, {"date": "2026-08-25", "close": 4.95, "volume": 1605482.0}, {"date": "2026-08-26", "close": 4.24, "volume": 348264.0}, {"date": "2026-08-27", "close": 4.23, "volume": 161167.0}, {"date": "2026-08-28", "close": 3.89, "volume": 199055.0}, {"date": "2026-08-31", "close": 4.075, "volume": 105196.0}, {"date": "2026-09-01", "close": 3.7, "volume": 105075.0}, {"date": "2026-09-02", "close": 3.74, "volume": 87498.0}, {"date": "2026-09-03", "close": 3.67, "volume": 2300491.0}, {"date": "2026-09-04", "close": 3.35, "volume": 21658670.0}, {"date": "2026-09-08", "close": 3.28, "volume": 587235.0}, {"date": "2026-09-09", "close": 3.25, "volume": 256866.0}, {"date": "2026-09-10", "close": 3.0, "volume": 256736.0}, {"date": "2026-09-11", "close": 3.07, "volume": 332977.0}, {"date": "2026-09-14", "close": 2.79, "volume": 225934.0}, {"date": "2026-09-15", "close": 2.66, "volume": 172425.0}, {"date": "2026-09-16", "close": 2.72, "volume": 203400.0}, {"date": "2026-09-17", "close": 2.94, "volume": 6681478.0}, {"date": "2026-09-18", "close": 3.22, "volume": 9518443.0}], "refreshing": true}