{"ticker": "AMZE", "overview": {"cik": "1880343", "ticker": "AMZE", "name": "AMAZE HOLDINGS, INC.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035755", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033243", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029001", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027963", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001493152-26-027957", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-024912", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023941", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020622", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-21", "title": "Form PRE 14A", "accession": "0001493152-26-018332", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-01", "title": "Annual report", "accession": "0001493152-26-014431", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001493152-26-014428", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-31", "title": "Prospectus", "accession": "0001493152-26-014301", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001493152-26-012520", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001493152-26-012517", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001493152-26-012253", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-02", "title": "Form 424B3", "accession": "0001493152-26-008557", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-26", "title": "Form EFFECT", "accession": "9999999995-26-000678", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-25", "title": "Form CORRESP", "accession": "0001493152-26-008002", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-02-24", "title": "Form S-1/A", "accession": "0001493152-26-007891", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-24", "title": "Form UPLOAD", "accession": "0000000000-26-001866", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001493152-26-007597", "price_sensitive": true}, {"form": "S-1", "date": "2026-02-12", "title": "IPO registration", "accession": "0001493152-26-006456", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-11", "title": "Form 424B3", "accession": "0001493152-26-006212", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-09", "title": "Form EFFECT", "accession": "9999999995-26-000478", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-05", "title": "Form CORRESP", "accession": "0001493152-26-005254", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 3, "buy_sum": 196363.7196, "sell_n": 0, "sell_sum": 0, "net": 196363.7196, "insiders": 1, "first_date": "2025-06-10", "last_date": "2026-05-20"}, "metrics": {"ticker": "AMZE", "has_prices": true, "as_of": "2026-09-09", "last": 0.1723, "prev_close": 0.1799, "change": -0.007599999999999996, "change_pct": -0.0422456920511395, "session_volume": 2083846.0, "vwap_5": 0.17417644933286142, "vwap_20": 0.1957094185835459, "vwap_60": 0.242939684861391, "vwap_250": 1.3712788903691309, "high_52w": 6.724, "low_52w": 0.1556, "avg_volume_20": 4794907.3, "sessions": 400, "market_cap": {"value": 10128826.077, "shares": 58785990.0, "as_of": "2026-05-14", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001493152-26-024912", "src": "INSIDERS", "ticker": "AMZE", "cik": "1880343", "company": "AMAZE HOLDINGS, INC.", "company_raw": "AMAZE HOLDINGS, INC.", "who": "Aaron Day", "who_key": "Day Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 63543.99999999999, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO loads up: $64K into AMZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1880343/000149315226024912/0001493152-26-024912-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "0002062519-25-000002", "src": "INSIDERS", "ticker": "AMZE", "cik": "1880343", "company": "AMAZE HOLDINGS, INC.", "company_raw": "AMAZE HOLDINGS, INC.", "who": "Aaron Day", "who_key": "Day Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100598.456, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO buys $101K of AMZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1880343/000206251925000002/0002062519-25-000002-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494805}, {"id": "0001415889-25-017559", "src": "INSIDERS", "ticker": "AMZE", "cik": "1880343", "company": "AMAZE HOLDINGS, INC.", "company_raw": "AMAZE HOLDINGS, INC.", "who": "Aaron Day", "who_key": "Day Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on AMZE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880343/000141588925017559/0001415889-25-017559-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730965}, {"id": "0001415889-25-017060", "src": "INSIDERS", "ticker": "AMZE", "cik": "1880343", "company": "AMAZE HOLDINGS, INC.", "company_raw": "AMAZE HOLDINGS, INC.", "who": "Aaron Day", "who_key": "Day Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32221.2636, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Board member picks up $32K of AMZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1880343/000141588925017060/0001415889-25-017060-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735285}], "recent_buys": [{"id": "0001493152-26-024912", "src": "INSIDERS", "ticker": "AMZE", "cik": "1880343", "company": "AMAZE HOLDINGS, INC.", "company_raw": "AMAZE HOLDINGS, INC.", "who": "Aaron Day", "who_key": "Day Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 63543.99999999999, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO loads up: $64K into AMZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1880343/000149315226024912/0001493152-26-024912-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "0002062519-25-000002", "src": "INSIDERS", "ticker": "AMZE", "cik": "1880343", "company": "AMAZE HOLDINGS, INC.", "company_raw": "AMAZE HOLDINGS, INC.", "who": "Aaron Day", "who_key": "Day Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100598.456, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO buys $101K of AMZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1880343/000206251925000002/0002062519-25-000002-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494805}, {"id": "0001415889-25-017060", "src": "INSIDERS", "ticker": "AMZE", "cik": "1880343", "company": "AMAZE HOLDINGS, INC.", "company_raw": "AMAZE HOLDINGS, INC.", "who": "Aaron Day", "who_key": "Day Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32221.2636, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Board member picks up $32K of AMZE", "source_url": "https://www.sec.gov/Archives/edgar/data/1880343/000141588925017060/0001415889-25-017060-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735285}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Amaze Holdings, Inc. Common Stock", "new_value": "AMAZE HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001880343", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001880343", "applied": 1, "detected_at": "2026-09-10T10:04:33.116353"}]}, "key_people": [{"who": "Aaron Day", "who_key": "Day Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 196363.7196, "sold": 0, "net": 196363.7196, "trades": 3, "top_score": 64.1, "lean": "buying", "history": [{"action": "BUY", "amount": 63543.99999999999, "date": "2026-05-20", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880343/000149315226024912/0001493152-26-024912-index.htm"}, {"action": "BUY", "amount": 100598.456, "date": "2025-11-24", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1880343/000206251925000002/0002062519-25-000002-index.htm"}, {"action": "BUY", "amount": 32221.2636, "date": "2025-06-10", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1880343/000141588925017060/0001415889-25-017060-index.htm"}], "latest": {"action": "BUY", "amount": 63543.99999999999, "date": "2026-05-20", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880343/000149315226024912/0001493152-26-024912-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035755", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033243", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029001", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027963", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001493152-26-027957", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-024912", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023941", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020622", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-21", "title": "Form PRE 14A", "accession": "0001493152-26-018332", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-01", "title": "Annual report", "accession": "0001493152-26-014431", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001493152-26-014428", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-31", "title": "Prospectus", "accession": "0001493152-26-014301", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001493152-26-012520", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001493152-26-012517", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001493152-26-012253", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-02", "title": "Form 424B3", "accession": "0001493152-26-008557", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-26", "title": "Form EFFECT", "accession": "9999999995-26-000678", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-25", "title": "Form CORRESP", "accession": "0001493152-26-008002", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-02-24", "title": "Form S-1/A", "accession": "0001493152-26-007891", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-24", "title": "Form UPLOAD", "accession": "0000000000-26-001866", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001493152-26-007597", "price_sensitive": true}, {"form": "S-1", "date": "2026-02-12", "title": "IPO registration", "accession": "0001493152-26-006456", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-11", "title": "Form 424B3", "accession": "0001493152-26-006212", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-09", "title": "Form EFFECT", "accession": "9999999995-26-000478", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-05", "title": "Form CORRESP", "accession": "0001493152-26-005254", "price_sensitive": false}], "performance": {"ticker": "AMZE", "has_prices": true, "summary": {"n": 3, "avg": -0.9263487974657275, "win_rate": 0.0, "best": -0.8528859289617486, "worst": -0.9979282075207389, "as_of": "2026-09-09"}, "buys": [{"who": "Day Aaron", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 63543.99999999999, "date": "2026-05-20", "score": 59.0, "ref_price": 1.1712, "return": -0.8528859289617486}, {"who": "Day Aaron", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 100598.456, "date": "2025-11-24", "score": 64.1, "ref_price": 2.4008, "return": -0.9282322559146952}, {"who": "Day Aaron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32221.2636, "date": "2025-06-10", "score": 33.3, "ref_price": 83.1647, "return": -0.9979282075207389}]}, "price_series": [{"date": "2021-12-14", "close": 1297.1481, "volume": 6779.0}, {"date": "2021-12-15", "close": 1310.0276, "volume": 2029.0}, {"date": "2021-12-16", "close": 1315.5474, "volume": 1384.0}, {"date": "2021-12-17", "close": 1054.2778, "volume": 1580.0}, {"date": "2021-12-20", "close": 1085.5566, "volume": 748.0}, {"date": "2021-12-21", "close": 1002.7599, "volume": 564.0}, {"date": "2021-12-22", "close": 965.9614, "volume": 711.0}, {"date": "2021-12-23", "close": 1006.4397, "volume": 241.0}, {"date": "2021-12-27", "close": 1057.9577, "volume": 141.0}, {"date": "2021-12-28", "close": 993.5603, "volume": 286.0}, {"date": "2021-12-29", "close": 956.7617, "volume": 195.0}, {"date": "2021-12-30", "close": 943.8822, "volume": 702.0}, {"date": "2021-12-31", "close": 938.3625, "volume": 454.0}, {"date": "2022-01-03", "close": 947.5621, "volume": 725.0}, {"date": "2022-01-04", "close": 896.0442, "volume": 859.0}, {"date": "2022-01-05", "close": 877.6449, "volume": 252.0}, {"date": "2022-01-06", "close": 848.2061, "volume": 400.0}, {"date": "2022-01-07", "close": 837.1665, "volume": 511.0}, {"date": "2022-01-10", "close": 822.4471, "volume": 582.0}, {"date": "2022-01-11", "close": 1070.8372, "volume": 40660.0}, {"date": "2022-01-12", "close": 1284.2686, "volume": 217970.0}, {"date": "2022-01-13", "close": 1021.1592, "volume": 5723.0}, {"date": "2022-01-14", "close": 947.5621, "volume": 6381.0}, {"date": "2022-01-18", "close": 1030.3588, "volume": 7769.0}, {"date": "2022-01-19", "close": 1232.7507, "volume": 29900.0}, {"date": "2022-01-20", "close": 1214.3514, "volume": 7806.0}, {"date": "2022-01-21", "close": 1094.7562, "volume": 3148.0}, {"date": "2022-01-24", "close": 1002.7599, "volume": 1223.0}, {"date": "2022-01-25", "close": 936.5225, "volume": 1379.0}, {"date": "2022-01-26", "close": 905.2438, "volume": 6611.0}, {"date": "2022-01-27", "close": 780.1288, "volume": 1327.0}, {"date": "2022-01-28", "close": 761.7295, "volume": 706.0}, {"date": "2022-01-31", "close": 875.805, "volume": 1571.0}, {"date": "2022-02-01", "close": 888.6845, "volume": 1075.0}, {"date": "2022-02-02", "close": 840.8464, "volume": 1091.0}, {"date": "2022-02-03", "close": 787.4885, "volume": 286.0}, {"date": "2022-02-04", "close": 855.5658, "volume": 590.0}, {"date": "2022-02-07", "close": 840.8464, "volume": 483.0}, {"date": "2022-02-08", "close": 897.8841, "volume": 2839.0}, {"date": "2022-02-09", "close": 938.3625, "volume": 2256.0}, {"date": "2022-02-10", "close": 919.9632, "volume": 276.0}, {"date": "2022-02-11", "close": 881.3247, "volume": 599.0}, {"date": "2022-02-14", "close": 885.0046, "volume": 314.0}, {"date": "2022-02-15", "close": 886.8445, "volume": 257.0}, {"date": "2022-02-16", "close": 910.7636, "volume": 402.0}, {"date": "2022-02-17", "close": 912.6035, "volume": 508.0}, {"date": "2022-02-18", "close": 835.3266, "volume": 366.0}, {"date": "2022-02-22", "close": 850.046, "volume": 469.0}, {"date": "2022-02-23", "close": 813.2475, "volume": 899.0}, {"date": "2022-02-24", "close": 809.5676, "volume": 1017.0}, {"date": "2022-02-25", "close": 813.2475, "volume": 237.0}, {"date": "2022-02-28", "close": 794.8482, "volume": 203.0}, {"date": "2022-03-01", "close": 767.2493, "volume": 275.0}, {"date": "2022-03-02", "close": 750.69, "volume": 342.0}, {"date": "2022-03-03", "close": 748.85, "volume": 362.0}, {"date": "2022-03-04", "close": 733.8546, "volume": 149.0}, {"date": "2022-03-07", "close": 735.9706, "volume": 377.0}, {"date": "2022-03-08", "close": 734.1306, "volume": 420.0}, {"date": "2022-03-09", "close": 724.931, "volume": 1623.0}, {"date": "2022-03-10", "close": 688.1325, "volume": 288.0}, {"date": "2022-03-11", "close": 638.4545, "volume": 1429.0}, {"date": "2022-03-14", "close": 561.1776, "volume": 994.0}, {"date": "2022-03-15", "close": 588.7764, "volume": 160.0}, {"date": "2022-03-16", "close": 568.5373, "volume": 252.0}, {"date": "2022-03-17", "close": 601.6559, "volume": 323.0}, {"date": "2022-03-18", "close": 561.1776, "volume": 834.0}, {"date": "2022-03-21", "close": 526.219, "volume": 521.0}, {"date": "2022-03-22", "close": 570.3772, "volume": 575.0}, {"date": "2022-03-23", "close": 586.9365, "volume": 392.0}, {"date": "2022-03-24", "close": 574.057, "volume": 198.0}, {"date": "2022-03-25", "close": 767.2493, "volume": 1746.0}, {"date": "2022-03-28", "close": 695.4922, "volume": 478.0}, {"date": "2022-03-29", "close": 609.0156, "volume": 777.0}, {"date": "2022-03-30", "close": 607.1757, "volume": 359.0}, {"date": "2022-03-31", "close": 616.3753, "volume": 258.0}, {"date": "2022-04-01", "close": 717.5713, "volume": 957.0}, {"date": "2022-04-04", "close": 730.4508, "volume": 344.0}, {"date": "2022-04-05", "close": 682.6127, "volume": 125.0}, {"date": "2022-04-06", "close": 765.4094, "volume": 562.0}, {"date": "2022-04-07", "close": 763.5695, "volume": 60.0}, {"date": "2022-04-08", "close": 730.4508, "volume": 66.0}, {"date": "2022-04-11", "close": 754.3698, "volume": 58.0}, {"date": "2022-04-12", "close": 691.8123, "volume": 429.0}, {"date": "2022-04-13", "close": 697.3321, "volume": 125.0}, {"date": "2022-04-14", "close": 712.0515, "volume": 142.0}, {"date": "2022-04-18", "close": 653.1739, "volume": 40.0}, {"date": "2022-04-19", "close": 664.2134, "volume": 52.0}, {"date": "2022-04-20", "close": 677.0929, "volume": 475.0}, {"date": "2022-04-21", "close": 629.2548, "volume": 633.0}, {"date": "2022-04-22", "close": 599.816, "volume": 86.0}, {"date": "2022-04-25", "close": 570.3772, "volume": 266.0}, {"date": "2022-04-26", "close": 603.4959, "volume": 86.0}, {"date": "2022-04-27", "close": 601.6559, "volume": 75.0}, {"date": "2022-04-28", "close": 605.3358, "volume": 152.0}, {"date": "2022-04-29", "close": 642.1343, "volume": 312.0}, {"date": "2022-05-02", "close": 607.1757, "volume": 90.0}, {"date": "2022-05-03", "close": 612.6955, "volume": 128.0}, {"date": "2022-05-04", "close": 572.2171, "volume": 118.0}, {"date": "2022-05-05", "close": 577.7369, "volume": 36.0}, {"date": "2022-05-06", "close": 575.897, "volume": 159.0}, {"date": "2022-05-09", "close": 588.7764, "volume": 95.0}, {"date": "2022-05-10", "close": 570.3772, "volume": 30.0}, {"date": "2022-05-11", "close": 539.0984, "volume": 62.0}, {"date": "2022-05-12", "close": 564.8574, "volume": 64.0}, {"date": "2022-05-13", "close": 575.897, "volume": 148.0}, {"date": "2022-05-16", "close": 662.3735, "volume": 140.0}, {"date": "2022-05-17", "close": 653.1739, "volume": 227.0}, {"date": "2022-05-18", "close": 629.2548, "volume": 29.0}, {"date": "2022-05-19", "close": 561.1776, "volume": 164.0}, {"date": "2022-05-20", "close": 555.6578, "volume": 187.0}, {"date": "2022-05-23", "close": 548.2981, "volume": 151.0}, {"date": "2022-05-24", "close": 517.0193, "volume": 44.0}, {"date": "2022-05-25", "close": 489.4204, "volume": 219.0}, {"date": "2022-05-26", "close": 511.3707, "volume": 72.0}, {"date": "2022-05-27", "close": 474.701, "volume": 116.0}, {"date": "2022-05-31", "close": 500.46, "volume": 149.0}, {"date": "2022-06-01", "close": 478.3809, "volume": 50.0}, {"date": "2022-06-02", "close": 483.9006, "volume": 33.0}, {"date": "2022-06-03", "close": 498.6201, "volume": 31.0}, {"date": "2022-06-06", "close": 542.7783, "volume": 136.0}, {"date": "2022-06-07", "close": 563.0175, "volume": 80.0}, {"date": "2022-06-08", "close": 513.3395, "volume": 23.0}, {"date": "2022-06-09", "close": 517.0193, "volume": 16.0}, {"date": "2022-06-10", "close": 546.4581, "volume": 132.0}, {"date": "2022-06-13", "close": 496.7801, "volume": 42.0}, {"date": "2022-06-14", "close": 476.5409, "volume": 12.0}, {"date": "2022-06-15", "close": 491.2603, "volume": 71.0}, {"date": "2022-06-16", "close": 471.0212, "volume": 22.0}, {"date": "2022-06-17", "close": 480.2208, "volume": 63.0}, {"date": "2022-06-21", "close": 404.7838, "volume": 105.0}, {"date": "2022-06-22", "close": 349.5676, "volume": 451.0}, {"date": "2022-06-23", "close": 321.9871, "volume": 516.0}, {"date": "2022-06-24", "close": 303.5879, "volume": 519.0}, {"date": "2022-06-27", "close": 294.3882, "volume": 877.0}, {"date": "2022-06-28", "close": 275.989, "volume": 558.0}, {"date": "2022-06-29", "close": 349.586, "volume": 1298.0}, {"date": "2022-06-30", "close": 342.2263, "volume": 1343.0}, {"date": "2022-07-01", "close": 355.1058, "volume": 270.0}, {"date": "2022-07-05", "close": 386.3845, "volume": 56.0}, {"date": "2022-07-06", "close": 395.5842, "volume": 47.0}, {"date": "2022-07-07", "close": 391.9043, "volume": 450.0}, {"date": "2022-07-08", "close": 399.264, "volume": 92.0}, {"date": "2022-07-11", "close": 412.1435, "volume": 53.0}, {"date": "2022-07-12", "close": 426.8629, "volume": 71.0}, {"date": "2022-07-13", "close": 430.5428, "volume": 77.0}, {"date": "2022-07-14", "close": 423.1831, "volume": 22.0}, {"date": "2022-07-15", "close": 434.2226, "volume": 28.0}, {"date": "2022-07-18", "close": 423.2015, "volume": 44.0}, {"date": "2022-07-19", "close": 450.782, "volume": 80.0}, {"date": "2022-07-20", "close": 461.8215, "volume": 85.0}, {"date": "2022-07-21", "close": 447.1021, "volume": 10.0}, {"date": "2022-07-22", "close": 459.9816, "volume": 20.0}, {"date": "2022-07-25", "close": 445.2622, "volume": 19.0}, {"date": "2022-07-26", "close": 465.5014, "volume": 12.0}, {"date": "2022-07-27", "close": 469.1812, "volume": 42.0}, {"date": "2022-07-28", "close": 461.8215, "volume": 64.0}, {"date": "2022-07-29", "close": 450.782, "volume": 167.0}, {"date": "2022-08-01", "close": 445.2622, "volume": 27.0}, {"date": "2022-08-02", "close": 441.5823, "volume": 18.0}, {"date": "2022-08-03", "close": 474.701, "volume": 413.0}, {"date": "2022-08-04", "close": 465.5014, "volume": 62.0}, {"date": "2022-08-05", "close": 480.2208, "volume": 64.0}, {"date": "2022-08-08", "close": 506.6789, "volume": 47.0}, {"date": "2022-08-09", "close": 531.7387, "volume": 54.0}, {"date": "2022-08-10", "close": 570.3772, "volume": 66.0}, {"date": "2022-08-11", "close": 638.4545, "volume": 232.0}, {"date": "2022-08-12", "close": 590.6164, "volume": 93.0}, {"date": "2022-08-15", "close": 592.4563, "volume": 35.0}, {"date": "2022-08-16", "close": 597.9761, "volume": 31.0}, {"date": "2022-08-17", "close": 551.9779, "volume": 64.0}, {"date": "2022-08-18", "close": 551.9779, "volume": 127.0}, {"date": "2022-08-19", "close": 513.3395, "volume": 38.0}, {"date": "2022-08-22", "close": 542.7783, "volume": 21.0}, {"date": "2022-08-23", "close": 563.0175, "volume": 27.0}, {"date": "2022-08-24", "close": 478.3809, "volume": 109.0}, {"date": "2022-08-25", "close": 515.1794, "volume": 15.0}, {"date": "2022-08-26", "close": 577.7369, "volume": 115.0}, {"date": "2022-08-29", "close": 496.7801, "volume": 193.0}, {"date": "2022-08-30", "close": 515.437, "volume": 134.0}, {"date": "2022-08-31", "close": 544.6182, "volume": 34.0}, {"date": "2022-09-01", "close": 559.3376, "volume": 39.0}, {"date": "2022-09-02", "close": 548.2981, "volume": 17.0}, {"date": "2022-09-06", "close": 553.8178, "volume": 38.0}, {"date": "2022-09-07", "close": 561.1776, "volume": 53.0}, {"date": "2022-09-08", "close": 522.5391, "volume": 54.0}, {"date": "2022-09-09", "close": 557.4977, "volume": 78.0}, {"date": "2022-09-12", "close": 546.4581, "volume": 106.0}, {"date": "2022-09-13", "close": 524.379, "volume": 22.0}, {"date": "2022-09-14", "close": 496.7801, "volume": 65.0}, {"date": "2022-09-15", "close": 459.9816, "volume": 86.0}, {"date": "2022-09-16", "close": 441.5823, "volume": 124.0}, {"date": "2022-09-19", "close": 413.9834, "volume": 148.0}, {"date": "2022-09-20", "close": 402.9439, "volume": 22.0}, {"date": "2022-09-21", "close": 408.4637, "volume": 37.0}, {"date": "2022-09-22", "close": 437.9025, "volume": 59.0}, {"date": "2022-09-23", "close": 382.7047, "volume": 66.0}, {"date": "2022-09-26", "close": 342.2263, "volume": 24.0}, {"date": "2022-09-27", "close": 356.9641, "volume": 60.0}, {"date": "2022-09-28", "close": 369.8252, "volume": 22.0}, {"date": "2022-09-29", "close": 379.0064, "volume": 22.0}, {"date": "2022-09-30", "close": 325.667, "volume": 58.0}, {"date": "2022-10-03", "close": 338.2337, "volume": 55.0}, {"date": "2022-10-04", "close": 327.5069, "volume": 47.0}, {"date": "2022-10-05", "close": 327.5069, "volume": 52.0}, {"date": "2022-10-06", "close": 333.0267, "volume": 17.0}, {"date": "2022-10-07", "close": 323.827, "volume": 13.0}, {"date": "2022-10-10", "close": 325.667, "volume": 12.0}, {"date": "2022-10-11", "close": 298.0681, "volume": 110.0}, {"date": "2022-10-12", "close": 310.9476, "volume": 22.0}, {"date": "2022-10-13", "close": 296.2282, "volume": 11.0}, {"date": "2022-10-14", "close": 290.5796, "volume": 5.0}, {"date": "2022-10-17", "close": 287.9485, "volume": 41.0}, {"date": "2022-10-18", "close": 292.5483, "volume": 93.0}, {"date": "2022-10-19", "close": 303.5879, "volume": 19.0}, {"date": "2022-10-20", "close": 304.3974, "volume": 30.0}, {"date": "2022-10-21", "close": 312.7691, "volume": 32.0}, {"date": "2022-10-24", "close": 309.1076, "volume": 22.0}, {"date": "2022-10-25", "close": 318.3073, "volume": 50.0}, {"date": "2022-10-26", "close": 327.5069, "volume": 19.0}, {"date": "2022-10-27", "close": 338.5465, "volume": 28.0}, {"date": "2022-10-28", "close": 321.9871, "volume": 20.0}, {"date": "2022-10-31", "close": 307.2677, "volume": 40.0}, {"date": "2022-11-01", "close": 303.5879, "volume": 84.0}, {"date": "2022-11-02", "close": 292.5483, "volume": 4.0}, {"date": "2022-11-03", "close": 290.7084, "volume": 20.0}, {"date": "2022-11-04", "close": 297.1481, "volume": 11.0}, {"date": "2022-11-07", "close": 294.6458, "volume": 7.0}, {"date": "2022-11-08", "close": 288.8684, "volume": 36.0}, {"date": "2022-11-09", "close": 275.989, "volume": 96.0}, {"date": "2022-11-10", "close": 288.8316, "volume": 14.0}, {"date": "2022-11-11", "close": 285.1886, "volume": 20.0}, {"date": "2022-11-14", "close": 285.1886, "volume": 16.0}, {"date": "2022-11-15", "close": 280.4048, "volume": 27.0}, {"date": "2022-11-16", "close": 281.5087, "volume": 30.0}, {"date": "2022-11-17", "close": 275.989, "volume": 14.0}, {"date": "2022-11-18", "close": 277.8289, "volume": 11.0}, {"date": "2022-11-21", "close": 283.3303, "volume": 22.0}, {"date": "2022-11-22", "close": 275.989, "volume": 56.0}, {"date": "2022-11-23", "close": 283.3487, "volume": 14.0}, {"date": "2022-11-25", "close": 288.8684, "volume": 1.0}, {"date": "2022-11-28", "close": 285.1886, "volume": 6.0}, {"date": "2022-11-29", "close": 275.989, "volume": 20.0}, {"date": "2022-11-30", "close": 283.3671, "volume": 7.0}, {"date": "2022-12-01", "close": 281.4903, "volume": 35.0}, {"date": "2022-12-02", "close": 279.6688, "volume": 24.0}, {"date": "2022-12-05", "close": 279.6688, "volume": 8.0}, {"date": "2022-12-06", "close": 269.5492, "volume": 31.0}, {"date": "2022-12-07", "close": 252.0699, "volume": 56.0}, {"date": "2022-12-08", "close": 244.3422, "volume": 32.0}, {"date": "2022-12-09", "close": 236.9089, "volume": 42.0}, {"date": "2022-12-12", "close": 250.23, "volume": 62.0}, {"date": "2022-12-13", "close": 241.0304, "volume": 40.0}, {"date": "2022-12-14", "close": 241.0304, "volume": 11.0}, {"date": "2022-12-15", "close": 228.1509, "volume": 25.0}, {"date": "2022-12-16", "close": 237.3505, "volume": 35.0}, {"date": "2022-12-19", "close": 215.621, "volume": 45.0}, {"date": "2022-12-20", "close": 204.2318, "volume": 120.0}, {"date": "2022-12-21", "close": 204.2318, "volume": 59.0}, {"date": "2022-12-22", "close": 211.5915, "volume": 43.0}, {"date": "2022-12-23", "close": 206.0718, "volume": 48.0}, {"date": "2022-12-27", "close": 191.3523, "volume": 75.0}, {"date": "2022-12-28", "close": 192.6955, "volume": 80.0}, {"date": "2022-12-29", "close": 195.0322, "volume": 58.0}, {"date": "2022-12-30", "close": 180.1104, "volume": 67.0}, {"date": "2023-01-03", "close": 180.3128, "volume": 72.0}, {"date": "2023-01-04", "close": 174.793, "volume": 6.0}, {"date": "2023-01-05", "close": 174.793, "volume": 50.0}, {"date": "2023-01-06", "close": 174.3698, "volume": 7.0}, {"date": "2023-01-09", "close": 169.2732, "volume": 31.0}, {"date": "2023-01-10", "close": 171.1132, "volume": 42.0}, {"date": "2023-01-11", "close": 174.793, "volume": 136.0}, {"date": "2023-01-12", "close": 176.6513, "volume": 64.0}, {"date": "2023-01-13", "close": 190.4324, "volume": 19.0}, {"date": "2023-01-17", "close": 167.4333, "volume": 76.0}, {"date": "2023-01-18", "close": 169.2732, "volume": 28.0}, {"date": "2023-01-19", "close": 172.9715, "volume": 43.0}, {"date": "2023-01-20", "close": 189.5124, "volume": 153.0}, {"date": "2023-01-23", "close": 183.3855, "volume": 20.0}, {"date": "2023-01-24", "close": 185.8326, "volume": 22.0}, {"date": "2023-01-25", "close": 190.4324, "volume": 122.0}, {"date": "2023-01-26", "close": 195.0138, "volume": 47.0}, {"date": "2023-01-27", "close": 208.1325, "volume": 76.0}, {"date": "2023-01-30", "close": 178.4729, "volume": 293.0}, {"date": "2023-01-31", "close": 189.5124, "volume": 40.0}, {"date": "2023-02-01", "close": 187.6725, "volume": 56.0}, {"date": "2023-02-02", "close": 331.1868, "volume": 15698.0}, {"date": "2023-02-03", "close": 244.7102, "volume": 5392.0}, {"date": "2023-02-06", "close": 224.471, "volume": 730.0}, {"date": "2023-02-07", "close": 224.471, "volume": 396.0}, {"date": "2023-02-08", "close": 211.5915, "volume": 126.0}, {"date": "2023-02-09", "close": 210.6716, "volume": 153.0}, {"date": "2023-02-10", "close": 213.4315, "volume": 66.0}, {"date": "2023-02-13", "close": 209.7516, "volume": 310.0}, {"date": "2023-02-14", "close": 210.6716, "volume": 240.0}, {"date": "2023-02-15", "close": 211.5915, "volume": 45.0}, {"date": "2023-02-16", "close": 220.7912, "volume": 542.0}, {"date": "2023-02-17", "close": 239.1904, "volume": 363.0}, {"date": "2023-02-21", "close": 193.1923, "volume": 341.0}, {"date": "2023-02-22", "close": 195.0322, "volume": 82.0}, {"date": "2023-02-23", "close": 189.5124, "volume": 123.0}, {"date": "2023-02-24", "close": 185.8326, "volume": 82.0}, {"date": "2023-02-27", "close": 188.5925, "volume": 296.0}, {"date": "2023-02-28", "close": 191.3523, "volume": 41.0}, {"date": "2023-03-01", "close": 183.9926, "volume": 75.0}, {"date": "2023-03-02", "close": 200.552, "volume": 537.0}, {"date": "2023-03-03", "close": 187.6725, "volume": 78.0}, {"date": "2023-03-06", "close": 180.3128, "volume": 174.0}, {"date": "2023-03-07", "close": 182.1527, "volume": 108.0}, {"date": "2023-03-08", "close": 183.9926, "volume": 134.0}, {"date": "2023-03-09", "close": 163.6799, "volume": 309.0}, {"date": "2023-03-10", "close": 147.1941, "volume": 204.0}, {"date": "2023-03-13", "close": 135.7958, "volume": 252.0}, {"date": "2023-03-14", "close": 130.6532, "volume": 134.0}, {"date": "2023-03-15", "close": 119.5952, "volume": 104.0}, {"date": "2023-03-16", "close": 118.6753, "volume": 146.0}, {"date": "2023-03-17", "close": 103.0359, "volume": 709.0}, {"date": "2023-03-20", "close": 97.5161, "volume": 192.0}, {"date": "2023-03-21", "close": 97.5161, "volume": 126.0}, {"date": "2023-03-22", "close": 99.356, "volume": 162.0}, {"date": "2023-03-23", "close": 101.5271, "volume": 110.0}, {"date": "2023-03-24", "close": 101.196, "volume": 5.0}, {"date": "2023-03-27", "close": 97.0377, "volume": 72.0}, {"date": "2023-03-28", "close": 91.9963, "volume": 182.0}, {"date": "2023-03-29", "close": 101.2144, "volume": 107.0}, {"date": "2023-03-30", "close": 80.9568, "volume": 115.0}, {"date": "2023-03-31", "close": 90.138, "volume": 193.0}, {"date": "2023-04-03", "close": 80.7912, "volume": 247.0}, {"date": "2023-04-04", "close": 82.7783, "volume": 109.0}, {"date": "2023-04-05", "close": 77.2769, "volume": 110.0}, {"date": "2023-04-06", "close": 73.781, "volume": 376.0}, {"date": "2023-04-10", "close": 70.8372, "volume": 152.0}, {"date": "2023-04-11", "close": 76.7249, "volume": 633.0}, {"date": "2023-04-12", "close": 73.1371, "volume": 93.0}, {"date": "2023-04-13", "close": 68.3533, "volume": 496.0}, {"date": "2023-04-14", "close": 71.0212, "volume": 214.0}, {"date": "2023-04-17", "close": 71.7571, "volume": 164.0}, {"date": "2023-04-18", "close": 82.7967, "volume": 2793.0}, {"date": "2023-04-19", "close": 86.6605, "volume": 892.0}, {"date": "2023-04-20", "close": 88.7764, "volume": 50.0}, {"date": "2023-04-21", "close": 82.7967, "volume": 290.0}, {"date": "2023-04-24", "close": 89.2364, "volume": 180.0}, {"date": "2023-04-25", "close": 93.8362, "volume": 982.0}, {"date": "2023-04-26", "close": 83.0911, "volume": 883.0}, {"date": "2023-04-27", "close": 79.1168, "volume": 55.0}, {"date": "2023-04-28", "close": 88.3165, "volume": 40.0}, {"date": "2023-05-01", "close": 90.414, "volume": 123.0}, {"date": "2023-05-02", "close": 88.3165, "volume": 127.0}, {"date": "2023-05-03", "close": 86.8997, "volume": 202.0}, {"date": "2023-05-04", "close": 97.5161, "volume": 377.0}, {"date": "2023-05-05", "close": 95.6762, "volume": 103.0}, {"date": "2023-05-08", "close": 92.9163, "volume": 184.0}, {"date": "2023-05-09", "close": 93.8362, "volume": 66.0}, {"date": "2023-05-10", "close": 100.3128, "volume": 509.0}, {"date": "2023-05-11", "close": 97.5161, "volume": 6.0}, {"date": "2023-05-12", "close": 99.3374, "volume": 320.0}, {"date": "2023-05-15", "close": 90.1748, "volume": 104.0}, {"date": "2023-05-16", "close": 82.7967, "volume": 210.0}, {"date": "2023-05-17", "close": 81.8594, "volume": 265.0}, {"date": "2023-05-18", "close": 73.5971, "volume": 124.0}, {"date": "2023-05-19", "close": 90.4876, "volume": 113.0}, {"date": "2023-05-22", "close": 101.196, "volume": 1017.0}, {"date": "2023-05-23", "close": 95.216, "volume": 83.0}, {"date": "2023-05-24", "close": 93.6546, "volume": 148.0}, {"date": "2023-05-25", "close": 86.8077, "volume": 44.0}, {"date": "2023-05-26", "close": 97.7553, "volume": 23.0}, {"date": "2023-05-30", "close": 92.1803, "volume": 50.0}, {"date": "2023-05-31", "close": 95.6762, "volume": 37.0}, {"date": "2023-06-01", "close": 101.196, "volume": 21.0}, {"date": "2023-06-02", "close": 91.8123, "volume": 77.0}, {"date": "2023-06-05", "close": 91.9963, "volume": 50.0}, {"date": "2023-06-06", "close": 86.6605, "volume": 38.0}, {"date": "2023-06-07", "close": 86.6605, "volume": 45.0}, {"date": "2023-06-08", "close": 86.6605, "volume": 10.0}, {"date": "2023-06-09", "close": 86.6605, "volume": 12.0}, {"date": "2023-06-12", "close": 88.6845, "volume": 22.0}, {"date": "2023-06-13", "close": 95.7314, "volume": 441.0}, {"date": "2023-06-14", "close": 91.5547, "volume": 799.0}, {"date": "2023-06-15", "close": 68.0773, "volume": 3735.0}, {"date": "2023-06-16", "close": 64.5998, "volume": 1973.0}, {"date": "2023-06-20", "close": 65.3174, "volume": 533.0}, {"date": "2023-06-21", "close": 53.3579, "volume": 5382.0}, {"date": "2023-06-22", "close": 49.678, "volume": 13060.0}, {"date": "2023-06-23", "close": 44.1582, "volume": 2197.0}, {"date": "2023-06-26", "close": 44.1582, "volume": 477.0}, {"date": "2023-06-27", "close": 44.1582, "volume": 586.0}, {"date": "2023-06-28", "close": 42.2263, "volume": 316.0}, {"date": "2023-06-29", "close": 42.4471, "volume": 1381.0}, {"date": "2023-06-30", "close": 41.5823, "volume": 490.0}, {"date": "2023-07-03", "close": 106.7157, "volume": 657656.0}, {"date": "2023-07-05", "close": 76.3569, "volume": 26190.0}, {"date": "2023-07-06", "close": 74.3144, "volume": 10274.0}, {"date": "2023-07-07", "close": 73.965, "volume": 6943.0}, {"date": "2023-07-10", "close": 69.1812, "volume": 2555.0}, {"date": "2023-07-11", "close": 72.6771, "volume": 5069.0}, {"date": "2023-07-12", "close": 95.8602, "volume": 52326.0}, {"date": "2023-07-13", "close": 107.9853, "volume": 184492.0}, {"date": "2023-07-14", "close": 87.3965, "volume": 12188.0}, {"date": "2023-07-17", "close": 87.3965, "volume": 5602.0}, {"date": "2023-07-18", "close": 94.3146, "volume": 3073.0}, {"date": "2023-07-19", "close": 101.196, "volume": 6062.0}, {"date": "2023-07-20", "close": 99.356, "volume": 3820.0}, {"date": "2023-07-21", "close": 87.0285, "volume": 1777.0}, {"date": "2023-07-24", "close": 79.1352, "volume": 2386.0}, {"date": "2023-07-25", "close": 91.5363, "volume": 3411.0}, {"date": "2023-07-26", "close": 88.3165, "volume": 1490.0}, {"date": "2023-07-27", "close": 115.9154, "volume": 67452.0}, {"date": "2023-07-28", "close": 95.8602, "volume": 9823.0}, {"date": "2023-07-31", "close": 87.8933, "volume": 3483.0}, {"date": "2023-08-01", "close": 86.4765, "volume": 3201.0}, {"date": "2023-08-02", "close": 87.6764, "volume": 2199.0}, {"date": "2023-08-03", "close": 83.1647, "volume": 2130.0}, {"date": "2023-08-04", "close": 81.3247, "volume": 2873.0}, {"date": "2023-08-07", "close": 73.5971, "volume": 4439.0}, {"date": "2023-08-08", "close": 77.1481, "volume": 2707.0}, {"date": "2023-08-09", "close": 75.437, "volume": 2579.0}, {"date": "2023-08-10", "close": 75.253, "volume": 837.0}, {"date": "2023-08-11", "close": 73.5971, "volume": 1004.0}, {"date": "2023-08-14", "close": 76.3569, "volume": 1058.0}, {"date": "2023-08-15", "close": 71.7569, "volume": 1870.0}, {"date": "2023-08-16", "close": 59.5216, "volume": 4646.0}, {"date": "2023-08-17", "close": 58.4361, "volume": 3870.0}, {"date": "2023-08-18", "close": 57.0377, "volume": 521.0}, {"date": "2023-08-21", "close": 71.3891, "volume": 15343.0}, {"date": "2023-08-22", "close": 75.437, "volume": 3928.0}, {"date": "2023-08-23", "close": 80.828, "volume": 4408.0}, {"date": "2023-08-24", "close": 89.2364, "volume": 14650.0}, {"date": "2023-08-25", "close": 82.9807, "volume": 2704.0}, {"date": "2023-08-28", "close": 82.5759, "volume": 1158.0}, {"date": "2023-08-29", "close": 92.8611, "volume": 5818.0}, {"date": "2023-08-30", "close": 89.2364, "volume": 1220.0}, {"date": "2023-08-31", "close": 86.4765, "volume": 1627.0}, {"date": "2023-09-01", "close": 86.8445, "volume": 2253.0}, {"date": "2023-09-05", "close": 83.3671, "volume": 2088.0}, {"date": "2023-09-06", "close": 89.2364, "volume": 14051.0}, {"date": "2023-09-07", "close": 79.4848, "volume": 2374.0}, {"date": "2023-09-08", "close": 78.1969, "volume": 2541.0}, {"date": "2023-09-11", "close": 77.2769, "volume": 1446.0}, {"date": "2023-09-12", "close": 76.4305, "volume": 995.0}, {"date": "2023-09-13", "close": 75.805, "volume": 1833.0}, {"date": "2023-09-14", "close": 71.1316, "volume": 1714.0}, {"date": "2023-09-15", "close": 79.0248, "volume": 2259.0}, {"date": "2023-09-18", "close": 79.4848, "volume": 1811.0}, {"date": "2023-09-19", "close": 82.2263, "volume": 1749.0}, {"date": "2023-09-20", "close": 86.4765, "volume": 4580.0}, {"date": "2023-09-21", "close": 84.6366, "volume": 4449.0}, {"date": "2023-09-22", "close": 84.195, "volume": 1065.0}, {"date": "2023-09-25", "close": 85.5566, "volume": 525.0}, {"date": "2023-09-26", "close": 84.2686, "volume": 577.0}, {"date": "2023-09-27", "close": 78.1969, "volume": 1280.0}, {"date": "2023-09-28", "close": 71.9411, "volume": 611.0}, {"date": "2023-09-29", "close": 76.5225, "volume": 903.0}, {"date": "2023-10-02", "close": 75.805, "volume": 436.0}, {"date": "2023-10-03", "close": 77.4609, "volume": 2476.0}, {"date": "2023-10-04", "close": 76.3385, "volume": 2521.0}, {"date": "2023-10-05", "close": 74.517, "volume": 589.0}, {"date": "2023-10-06", "close": 75.989, "volume": 1070.0}, {"date": "2023-10-09", "close": 75.437, "volume": 312.0}, {"date": "2023-10-10", "close": 78.1785, "volume": 1096.0}, {"date": "2023-10-11", "close": 81.4167, "volume": 1402.0}, {"date": "2023-10-12", "close": 84.6366, "volume": 2416.0}, {"date": "2023-10-13", "close": 85.207, "volume": 1225.0}, {"date": "2023-10-16", "close": 88.8684, "volume": 996.0}, {"date": "2023-10-17", "close": 82.8887, "volume": 1247.0}, {"date": "2023-10-18", "close": 82.7783, "volume": 624.0}, {"date": "2023-10-19", "close": 77.2769, "volume": 622.0}, {"date": "2023-10-20", "close": 77.2769, "volume": 1273.0}, {"date": "2023-10-23", "close": 76.8905, "volume": 605.0}, {"date": "2023-10-24", "close": 75.621, "volume": 513.0}, {"date": "2023-10-25", "close": 77.2585, "volume": 353.0}, {"date": "2023-10-26", "close": 75.897, "volume": 1105.0}, {"date": "2023-10-27", "close": 76.3384, "volume": 303.0}, {"date": "2023-10-30", "close": 74.609, "volume": 631.0}, {"date": "2023-10-31", "close": 78.0129, "volume": 864.0}, {"date": "2023-11-01", "close": 75.989, "volume": 868.0}, {"date": "2023-11-02", "close": 78.2337, "volume": 149.0}, {"date": "2023-11-03", "close": 77.5529, "volume": 109.0}, {"date": "2023-11-06", "close": 74.885, "volume": 403.0}, {"date": "2023-11-07", "close": 77.2953, "volume": 17.0}, {"date": "2023-11-08", "close": 78.1785, "volume": 166.0}, {"date": "2023-11-09", "close": 71.9411, "volume": 1361.0}, {"date": "2023-11-10", "close": 73.5971, "volume": 1118.0}, {"date": "2023-11-13", "close": 74.0386, "volume": 3277.0}, {"date": "2023-11-14", "close": 80.9384, "volume": 1618.0}, {"date": "2023-11-15", "close": 81.6927, "volume": 703.0}, {"date": "2023-11-16", "close": 80.0184, "volume": 597.0}, {"date": "2023-11-17", "close": 84.7286, "volume": 1938.0}, {"date": "2023-11-20", "close": 88.85, "volume": 3717.0}, {"date": "2023-11-21", "close": 84.8206, "volume": 1277.0}, {"date": "2023-11-22", "close": 107.4333, "volume": 3764.0}, {"date": "2023-11-24", "close": 108.3717, "volume": 1762.0}, {"date": "2023-11-27", "close": 116.1914, "volume": 3455.0}, {"date": "2023-11-28", "close": 136.8537, "volume": 3779.0}, {"date": "2023-11-29", "close": 128.7948, "volume": 1851.0}, {"date": "2023-11-30", "close": 145.3358, "volume": 3738.0}, {"date": "2023-12-01", "close": 144.4158, "volume": 1356.0}, {"date": "2023-12-04", "close": 125.115, "volume": 5141.0}, {"date": "2023-12-05", "close": 132.8243, "volume": 1064.0}, {"date": "2023-12-06", "close": 127.5437, "volume": 798.0}, {"date": "2023-12-07", "close": 126.9181, "volume": 415.0}, {"date": "2023-12-08", "close": 120.4416, "volume": 1547.0}, {"date": "2023-12-11", "close": 117.3873, "volume": 660.0}, {"date": "2023-12-12", "close": 115.897, "volume": 478.0}, {"date": "2023-12-13", "close": 115.9154, "volume": 449.0}, {"date": "2023-12-14", "close": 134.2962, "volume": 2452.0}, {"date": "2023-12-15", "close": 140.7544, "volume": 2434.0}, {"date": "2023-12-18", "close": 141.9503, "volume": 160.0}, {"date": "2023-12-19", "close": 166.6053, "volume": 1816.0}, {"date": "2023-12-20", "close": 149.77, "volume": 2010.0}, {"date": "2023-12-21", "close": 163.7167, "volume": 1481.0}, {"date": "2023-12-22", "close": 174.609, "volume": 1867.0}, {"date": "2023-12-26", "close": 171.15, "volume": 825.0}, {"date": "2023-12-27", "close": 162.0423, "volume": 1032.0}, {"date": "2023-12-28", "close": 169.2732, "volume": 988.0}, {"date": "2023-12-29", "close": 167.4149, "volume": 458.0}, {"date": "2024-01-02", "close": 158.1049, "volume": 1231.0}, {"date": "2024-01-03", "close": 159.7792, "volume": 631.0}, {"date": "2024-01-04", "close": 161.9135, "volume": 753.0}, {"date": "2024-01-05", "close": 165.5934, "volume": 842.0}, {"date": "2024-01-08", "close": 167.1757, "volume": 414.0}, {"date": "2024-01-09", "close": 166.7709, "volume": 208.0}, {"date": "2024-01-10", "close": 172.9899, "volume": 379.0}, {"date": "2024-01-11", "close": 178.4729, "volume": 2650.0}, {"date": "2024-01-12", "close": 158.1785, "volume": 834.0}, {"date": "2024-01-16", "close": 149.218, "volume": 755.0}, {"date": "2024-01-17", "close": 158.2337, "volume": 313.0}, {"date": "2024-01-18", "close": 149.402, "volume": 479.0}, {"date": "2024-01-19", "close": 160.0442, "volume": 1068.0}, {"date": "2024-01-22", "close": 153.6339, "volume": 612.0}, {"date": "2024-01-23", "close": 157.0561, "volume": 532.0}, {"date": "2024-01-24", "close": 156.3753, "volume": 384.0}, {"date": "2024-01-25", "close": 157.3137, "volume": 319.0}, {"date": "2024-01-26", "close": 158.2153, "volume": 1073.0}, {"date": "2024-01-29", "close": 158.1969, "volume": 1503.0}, {"date": "2024-01-30", "close": 144.9862, "volume": 1031.0}, {"date": "2024-01-31", "close": 147.0285, "volume": 311.0}, {"date": "2024-02-01", "close": 137.9945, "volume": 785.0}, {"date": "2024-02-02", "close": 133.3947, "volume": 735.0}, {"date": "2024-02-05", "close": 126.9549, "volume": 641.0}, {"date": "2024-02-06", "close": 137.9945, "volume": 608.0}, {"date": "2024-02-07", "close": 143.4959, "volume": 431.0}, {"date": "2024-02-08", "close": 141.6375, "volume": 613.0}, {"date": "2024-02-09", "close": 152.4379, "volume": 1708.0}, {"date": "2024-02-12", "close": 145.3542, "volume": 310.0}, {"date": "2024-02-13", "close": 145.0966, "volume": 161.0}, {"date": "2024-02-14", "close": 139.8344, "volume": 277.0}, {"date": "2024-02-15", "close": 143.4957, "volume": 300.0}, {"date": "2024-02-16", "close": 150.8188, "volume": 400.0}, {"date": "2024-02-20", "close": 146.9733, "volume": 214.0}, {"date": "2024-02-21", "close": 139.8344, "volume": 329.0}, {"date": "2024-02-22", "close": 141.6743, "volume": 588.0}, {"date": "2024-02-23", "close": 144.5814, "volume": 680.0}, {"date": "2024-02-26", "close": 159.1168, "volume": 1989.0}, {"date": "2024-02-27", "close": 160.0736, "volume": 74.0}, {"date": "2024-02-28", "close": 157.8841, "volume": 316.0}, {"date": "2024-02-29", "close": 150.8924, "volume": 1635.0}, {"date": "2024-03-01", "close": 147.9301, "volume": 518.0}, {"date": "2024-03-04", "close": 143.6063, "volume": 403.0}, {"date": "2024-03-05", "close": 136.1546, "volume": 487.0}, {"date": "2024-03-06", "close": 139.0984, "volume": 337.0}, {"date": "2024-03-07", "close": 134.517, "volume": 599.0}, {"date": "2024-03-08", "close": 128.8132, "volume": 934.0}, {"date": "2024-03-11", "close": 132.8427, "volume": 188.0}, {"date": "2024-03-12", "close": 121.4535, "volume": 368.0}, {"date": "2024-03-13", "close": 130.6348, "volume": 277.0}, {"date": "2024-03-14", "close": 123.2751, "volume": 560.0}, {"date": "2024-03-15", "close": 132.4747, "volume": 103.0}, {"date": "2024-03-18", "close": 132.4747, "volume": 275.0}, {"date": "2024-03-19", "close": 128.9788, "volume": 265.0}, {"date": "2024-03-20", "close": 123.2751, "volume": 86.0}, {"date": "2024-03-21", "close": 132.5115, "volume": 295.0}, {"date": "2024-03-22", "close": 134.2778, "volume": 105.0}, {"date": "2024-03-25", "close": 132.4747, "volume": 155.0}, {"date": "2024-03-26", "close": 139.8896, "volume": 263.0}, {"date": "2024-03-27", "close": 139.724, "volume": 161.0}, {"date": "2024-03-28", "close": 135.9706, "volume": 235.0}, {"date": "2024-04-01", "close": 130.5612, "volume": 276.0}, {"date": "2024-04-02", "close": 131.0948, "volume": 151.0}, {"date": "2024-04-03", "close": 137.9945, "volume": 171.0}, {"date": "2024-04-04", "close": 143.6145, "volume": 157.0}, {"date": "2024-04-05", "close": 147.0101, "volume": 360.0}, {"date": "2024-04-08", "close": 121.4351, "volume": 1747.0}, {"date": "2024-04-09", "close": 110.3956, "volume": 634.0}, {"date": "2024-04-10", "close": 111.3339, "volume": 286.0}, {"date": "2024-04-11", "close": 110.3956, "volume": 488.0}, {"date": "2024-04-12", "close": 113.5235, "volume": 263.0}, {"date": "2024-04-15", "close": 114.9954, "volume": 107.0}, {"date": "2024-04-16", "close": 105.7222, "volume": 231.0}, {"date": "2024-04-17", "close": 102.4839, "volume": 343.0}, {"date": "2024-04-18", "close": 114.0754, "volume": 40.0}, {"date": "2024-04-19", "close": 114.8114, "volume": 83.0}, {"date": "2024-04-22", "close": 112.2355, "volume": 233.0}, {"date": "2024-04-23", "close": 110.8556, "volume": 224.0}, {"date": "2024-04-24", "close": 109.2916, "volume": 152.0}, {"date": "2024-04-25", "close": 106.7157, "volume": 9.0}, {"date": "2024-04-26", "close": 112.2355, "volume": 201.0}, {"date": "2024-04-29", "close": 106.7157, "volume": 155.0}, {"date": "2024-04-30", "close": 104.8942, "volume": 235.0}, {"date": "2024-05-01", "close": 101.3799, "volume": 234.0}, {"date": "2024-05-02", "close": 99.356, "volume": 155.0}, {"date": "2024-05-03", "close": 101.196, "volume": 337.0}, {"date": "2024-05-06", "close": 115.9154, "volume": 696.0}, {"date": "2024-05-07", "close": 117.7553, "volume": 257.0}, {"date": "2024-05-08", "close": 128.7948, "volume": 276.0}, {"date": "2024-05-09", "close": 127.5069, "volume": 124.0}, {"date": "2024-05-10", "close": 126.5501, "volume": 188.0}, {"date": "2024-05-13", "close": 116.0994, "volume": 285.0}, {"date": "2024-05-14", "close": 117.7553, "volume": 262.0}, {"date": "2024-05-15", "close": 118.6201, "volume": 15.0}, {"date": "2024-05-16", "close": 111.3155, "volume": 382.0}, {"date": "2024-05-17", "close": 117.7553, "volume": 206.0}, {"date": "2024-05-20", "close": 124.4526, "volume": 409.0}, {"date": "2024-05-21", "close": 118.7488, "volume": 309.0}, {"date": "2024-05-22", "close": 121.048, "volume": 133.0}, {"date": "2024-05-23", "close": 118.7672, "volume": 485.0}, {"date": "2024-05-24", "close": 118.1233, "volume": 288.0}, {"date": "2024-05-28", "close": 106.3661, "volume": 515.0}, {"date": "2024-05-29", "close": 104.5078, "volume": 384.0}, {"date": "2024-05-30", "close": 99.356, "volume": 249.0}, {"date": "2024-05-31", "close": 90.1564, "volume": 1025.0}, {"date": "2024-06-03", "close": 86.4765, "volume": 775.0}, {"date": "2024-06-04", "close": 90.1564, "volume": 59.0}, {"date": "2024-06-05", "close": 84.5446, "volume": 291.0}, {"date": "2024-06-06", "close": 90.6164, "volume": 358.0}, {"date": "2024-06-07", "close": 84.6366, "volume": 273.0}, {"date": "2024-06-10", "close": 80.9568, "volume": 459.0}, {"date": "2024-06-11", "close": 91.8123, "volume": 259.0}, {"date": "2024-06-12", "close": 84.931, "volume": 287.0}, {"date": "2024-06-13", "close": 85.5382, "volume": 117.0}, {"date": "2024-06-14", "close": 81.012, "volume": 314.0}, {"date": "2024-06-17", "close": 82.2447, "volume": 514.0}, {"date": "2024-06-18", "close": 80.874, "volume": 97.0}, {"date": "2024-06-20", "close": 81.8583, "volume": 206.0}, {"date": "2024-06-21", "close": 89.0524, "volume": 253.0}, {"date": "2024-06-24", "close": 90.0092, "volume": 37.0}, {"date": "2024-06-25", "close": 83.8638, "volume": 344.0}, {"date": "2024-06-26", "close": 105.575, "volume": 6122.0}, {"date": "2024-06-27", "close": 114.3146, "volume": 14448.0}, {"date": "2024-06-28", "close": 112.4931, "volume": 2533.0}, {"date": "2024-07-01", "close": 101.012, "volume": 1839.0}, {"date": "2024-07-02", "close": 101.196, "volume": 4328.0}, {"date": "2024-07-03", "close": 116.7985, "volume": 9914.0}, {"date": "2024-07-05", "close": 124.563, "volume": 11309.0}, {"date": "2024-07-08", "close": 130.3588, "volume": 7872.0}, {"date": "2024-07-09", "close": 116.9825, "volume": 4873.0}, {"date": "2024-07-10", "close": 133.8546, "volume": 7817.0}, {"date": "2024-07-11", "close": 123.2935, "volume": 1560.0}, {"date": "2024-07-12", "close": 113.2475, "volume": 2649.0}, {"date": "2024-07-15", "close": 110.1564, "volume": 1378.0}, {"date": "2024-07-16", "close": 110.3588, "volume": 790.0}, {"date": "2024-07-17", "close": 107.0837, "volume": 469.0}, {"date": "2024-07-18", "close": 101.5271, "volume": 801.0}, {"date": "2024-07-19", "close": 97.1297, "volume": 1018.0}, {"date": "2024-07-22", "close": 96.1178, "volume": 1183.0}, {"date": "2024-07-23", "close": 93.818, "volume": 927.0}, {"date": "2024-07-24", "close": 95.6946, "volume": 5279.0}, {"date": "2024-07-25", "close": 91.7203, "volume": 1888.0}, {"date": "2024-07-26", "close": 90.9844, "volume": 853.0}, {"date": "2024-07-29", "close": 95.6762, "volume": 4709.0}, {"date": "2024-07-30", "close": 88.1325, "volume": 1787.0}, {"date": "2024-07-31", "close": 85.9246, "volume": 917.0}, {"date": "2024-08-01", "close": 80.3864, "volume": 10209.0}, {"date": "2024-08-02", "close": 53.3395, "volume": 5613.0}, {"date": "2024-08-05", "close": 54.0018, "volume": 2054.0}, {"date": "2024-08-06", "close": 51.4443, "volume": 560.0}, {"date": "2024-08-07", "close": 50.0276, "volume": 390.0}, {"date": "2024-08-08", "close": 49.678, "volume": 599.0}, {"date": "2024-08-09", "close": 55.1794, "volume": 1029.0}, {"date": "2024-08-12", "close": 60.5336, "volume": 1429.0}, {"date": "2024-08-13", "close": 67.3413, "volume": 1807.0}, {"date": "2024-08-14", "close": 69.9172, "volume": 796.0}, {"date": "2024-08-15", "close": 65.7588, "volume": 853.0}, {"date": "2024-08-16", "close": 63.4223, "volume": 737.0}, {"date": "2024-08-19", "close": 65.3174, "volume": 807.0}, {"date": "2024-08-20", "close": 67.7093, "volume": 1325.0}, {"date": "2024-08-21", "close": 69.8068, "volume": 487.0}, {"date": "2024-08-22", "close": 68.0589, "volume": 415.0}, {"date": "2024-08-23", "close": 67.3965, "volume": 291.0}, {"date": "2024-08-26", "close": 68.9972, "volume": 322.0}, {"date": "2024-08-27", "close": 68.0758, "volume": 131.0}, {"date": "2024-08-28", "close": 64.5446, "volume": 154.0}, {"date": "2024-08-29", "close": 65.7958, "volume": 201.0}, {"date": "2024-08-30", "close": 63.6063, "volume": 181.0}, {"date": "2024-09-03", "close": 62.1895, "volume": 46.0}, {"date": "2024-09-04", "close": 62.7783, "volume": 357.0}, {"date": "2024-09-05", "close": 75.437, "volume": 2251.0}, {"date": "2024-09-06", "close": 74.517, "volume": 1488.0}, {"date": "2024-09-09", "close": 91.7755, "volume": 2574.0}, {"date": "2024-09-10", "close": 91.9963, "volume": 987.0}, {"date": "2024-09-11", "close": 99.356, "volume": 1012.0}, {"date": "2024-09-12", "close": 97.2953, "volume": 1587.0}, {"date": "2024-09-13", "close": 104.2686, "volume": 664.0}, {"date": "2024-09-16", "close": 101.2879, "volume": 512.0}, {"date": "2024-09-17", "close": 108.6937, "volume": 560.0}, {"date": "2024-09-18", "close": 105.851, "volume": 216.0}, {"date": "2024-09-19", "close": 98.3625, "volume": 1050.0}, {"date": "2024-09-20", "close": 91.9963, "volume": 1255.0}, {"date": "2024-09-23", "close": 104.8758, "volume": 741.0}, {"date": "2024-09-24", "close": 117.8657, "volume": 1299.0}, {"date": "2024-09-25", "close": 134.3146, "volume": 8758.0}, {"date": "2024-09-26", "close": 136.8353, "volume": 4633.0}, {"date": "2024-09-27", "close": 142.2263, "volume": 1789.0}, {"date": "2024-09-30", "close": 165.5014, "volume": 5392.0}, {"date": "2024-10-01", "close": 154.5722, "volume": 1543.0}, {"date": "2024-10-02", "close": 154.3698, "volume": 589.0}, {"date": "2024-10-03", "close": 165.6118, "volume": 1215.0}, {"date": "2024-10-04", "close": 158.8776, "volume": 1729.0}, {"date": "2024-10-07", "close": 152.1619, "volume": 860.0}, {"date": "2024-10-08", "close": 140.2024, "volume": 1097.0}, {"date": "2024-10-09", "close": 153.0267, "volume": 579.0}, {"date": "2024-10-10", "close": 159.5216, "volume": 822.0}, {"date": "2024-10-11", "close": 155.4738, "volume": 1502.0}, {"date": "2024-10-14", "close": 180.1288, "volume": 4224.0}, {"date": "2024-10-15", "close": 136.1546, "volume": 6451.0}, {"date": "2024-10-16", "close": 145.6486, "volume": 1934.0}, {"date": "2024-10-17", "close": 142.8335, "volume": 1109.0}, {"date": "2024-10-18", "close": 141.6743, "volume": 2572.0}, {"date": "2024-10-21", "close": 141.6743, "volume": 1842.0}, {"date": "2024-10-22", "close": 174.793, "volume": 3926.0}, {"date": "2024-10-23", "close": 181.9871, "volume": 3477.0}, {"date": "2024-10-24", "close": 195.0322, "volume": 7071.0}, {"date": "2024-10-25", "close": 162.8703, "volume": 2843.0}, {"date": "2024-10-28", "close": 161.7295, "volume": 1912.0}, {"date": "2024-10-29", "close": 163.5695, "volume": 1155.0}, {"date": "2024-10-30", "close": 167.6173, "volume": 1674.0}, {"date": "2024-10-31", "close": 159.1536, "volume": 1072.0}, {"date": "2024-11-01", "close": 169.2732, "volume": 2152.0}, {"date": "2024-11-04", "close": 195.0322, "volume": 6688.0}, {"date": "2024-11-05", "close": 169.2732, "volume": 2327.0}, {"date": "2024-11-06", "close": 146.9181, "volume": 3109.0}, {"date": "2024-11-07", "close": 112.9531, "volume": 8578.0}, {"date": "2024-11-08", "close": 114.057, "volume": 1872.0}, {"date": "2024-11-11", "close": 110.3956, "volume": 2203.0}, {"date": "2024-11-12", "close": 115.897, "volume": 2683.0}, {"date": "2024-11-13", "close": 126.9549, "volume": 1986.0}, {"date": "2024-11-14", "close": 115.3082, "volume": 935.0}, {"date": "2024-11-15", "close": 115.9154, "volume": 567.0}, {"date": "2024-11-18", "close": 107.2309, "volume": 440.0}, {"date": "2024-11-19", "close": 106.8997, "volume": 865.0}, {"date": "2024-11-20", "close": 107.7829, "volume": 775.0}, {"date": "2024-11-21", "close": 117.7369, "volume": 891.0}, {"date": "2024-11-22", "close": 152.7139, "volume": 11414.0}, {"date": "2024-11-25", "close": 139.264, "volume": 992.0}, {"date": "2024-11-26", "close": 128.1877, "volume": 1271.0}, {"date": "2024-11-27", "close": 123.827, "volume": 379.0}, {"date": "2024-11-29", "close": 126.5133, "volume": 359.0}, {"date": "2024-12-02", "close": 139.6504, "volume": 1847.0}, {"date": "2024-12-03", "close": 132.4747, "volume": 335.0}, {"date": "2024-12-04", "close": 128.9788, "volume": 483.0}, {"date": "2024-12-05", "close": 139.8344, "volume": 512.0}, {"date": "2024-12-06", "close": 129.7516, "volume": 727.0}, {"date": "2024-12-09", "close": 123.4591, "volume": 1685.0}, {"date": "2024-12-10", "close": 123.2567, "volume": 728.0}, {"date": "2024-12-11", "close": 127.6541, "volume": 324.0}, {"date": "2024-12-12", "close": 123.2751, "volume": 238.0}, {"date": "2024-12-13", "close": 122.3183, "volume": 479.0}, {"date": "2024-12-16", "close": 114.0754, "volume": 799.0}, {"date": "2024-12-17", "close": 119.3008, "volume": 826.0}, {"date": "2024-12-18", "close": 103.0359, "volume": 727.0}, {"date": "2024-12-19", "close": 112.6955, "volume": 471.0}, {"date": "2024-12-20", "close": 115.529, "volume": 893.0}, {"date": "2024-12-23", "close": 104.8758, "volume": 941.0}, {"date": "2024-12-24", "close": 110.0276, "volume": 734.0}, {"date": "2024-12-26", "close": 115.7314, "volume": 565.0}, {"date": "2024-12-27", "close": 102.2999, "volume": 1306.0}, {"date": "2024-12-30", "close": 104.3238, "volume": 796.0}, {"date": "2024-12-31", "close": 107.0837, "volume": 1051.0}, {"date": "2025-01-02", "close": 107.2677, "volume": 506.0}, {"date": "2025-01-03", "close": 115.5474, "volume": 1213.0}, {"date": "2025-01-06", "close": 125.299, "volume": 1636.0}, {"date": "2025-01-07", "close": 126.0718, "volume": 257.0}, {"date": "2025-01-08", "close": 128.6109, "volume": 385.0}, {"date": "2025-01-10", "close": 113.2843, "volume": 804.0}, {"date": "2025-01-13", "close": 97.4793, "volume": 649.0}, {"date": "2025-01-14", "close": 100.8096, "volume": 352.0}, {"date": "2025-01-15", "close": 97.0929, "volume": 686.0}, {"date": "2025-01-16", "close": 103.2199, "volume": 422.0}, {"date": "2025-01-17", "close": 126.9365, "volume": 2046.0}, {"date": "2025-01-21", "close": 127.1389, "volume": 942.0}, {"date": "2025-01-22", "close": 118.3073, "volume": 868.0}, {"date": "2025-01-23", "close": 133.9466, "volume": 3031.0}, {"date": "2025-01-24", "close": 150.1564, "volume": 2052.0}, {"date": "2025-01-27", "close": 141.4719, "volume": 1243.0}, {"date": "2025-01-28", "close": 151.7939, "volume": 1039.0}, {"date": "2025-01-29", "close": 140.368, "volume": 865.0}, {"date": "2025-01-30", "close": 136.9915, "volume": 1356.0}, {"date": "2025-01-31", "close": 133.3947, "volume": 574.0}, {"date": "2025-02-03", "close": 135.7866, "volume": 986.0}, {"date": "2025-02-04", "close": 147.1941, "volume": 607.0}, {"date": "2025-02-05", "close": 136.1914, "volume": 1106.0}, {"date": "2025-02-06", "close": 127.7461, "volume": 682.0}, {"date": "2025-02-07", "close": 136.1546, "volume": 585.0}, {"date": "2025-02-10", "close": 132.7507, "volume": 1249.0}, {"date": "2025-02-11", "close": 131.3339, "volume": 6464.0}, {"date": "2025-02-12", "close": 126.035, "volume": 689.0}, {"date": "2025-02-13", "close": 125.4278, "volume": 650.0}, {"date": "2025-02-14", "close": 111.6835, "volume": 3670.0}, {"date": "2025-02-18", "close": 107.4517, "volume": 437.0}, {"date": "2025-02-19", "close": 103.0359, "volume": 2110.0}, {"date": "2025-02-20", "close": 99.356, "volume": 593.0}, {"date": "2025-02-21", "close": 102.4839, "volume": 916.0}, {"date": "2025-02-24", "close": 99.4848, "volume": 452.0}, {"date": "2025-02-25", "close": 94.3882, "volume": 282.0}, {"date": "2025-02-26", "close": 94.057, "volume": 496.0}, {"date": "2025-02-27", "close": 97.3505, "volume": 349.0}, {"date": "2025-02-28", "close": 101.104, "volume": 596.0}, {"date": "2025-03-03", "close": 91.9963, "volume": 509.0}, {"date": "2025-03-04", "close": 91.0764, "volume": 869.0}, {"date": "2025-03-05", "close": 93.8362, "volume": 250.0}, {"date": "2025-03-06", "close": 90.4692, "volume": 567.0}, {"date": "2025-03-07", "close": 97.4609, "volume": 1188.0}, {"date": "2025-03-10", "close": 92.7323, "volume": 1989.0}, {"date": "2025-03-11", "close": 108.5557, "volume": 3017.0}, {"date": "2025-03-12", "close": 106.7157, "volume": 4368.0}, {"date": "2025-03-13", "close": 101.1592, "volume": 10173.0}, {"date": "2025-03-14", "close": 93.7075, "volume": 1295.0}, {"date": "2025-03-17", "close": 91.9963, "volume": 997.0}, {"date": "2025-03-18", "close": 93.8362, "volume": 960.0}, {"date": "2025-03-19", "close": 93.8362, "volume": 1202.0}, {"date": "2025-03-20", "close": 94.4066, "volume": 726.0}, {"date": "2025-03-21", "close": 105.7958, "volume": 2119.0}, {"date": "2025-03-24", "close": 112.2171, "volume": 1697.0}, {"date": "2025-03-25", "close": 106.1638, "volume": 1709.0}, {"date": "2025-03-26", "close": 107.8013, "volume": 1086.0}, {"date": "2025-03-27", "close": 101.1776, "volume": 2414.0}, {"date": "2025-03-28", "close": 94.7562, "volume": 420.0}, {"date": "2025-03-31", "close": 96.2833, "volume": 1084.0}, {"date": "2025-04-01", "close": 95.7314, "volume": 1666.0}, {"date": "2025-04-02", "close": 92.5483, "volume": 396.0}, {"date": "2025-04-03", "close": 91.0212, "volume": 582.0}, {"date": "2025-04-04", "close": 83.1647, "volume": 693.0}, {"date": "2025-04-07", "close": 84.6366, "volume": 886.0}, {"date": "2025-04-08", "close": 78.9328, "volume": 552.0}, {"date": "2025-04-09", "close": 82.7967, "volume": 598.0}, {"date": "2025-04-10", "close": 84.4526, "volume": 456.0}, {"date": "2025-04-11", "close": 86.4581, "volume": 1534.0}, {"date": "2025-04-14", "close": 91.6283, "volume": 1095.0}, {"date": "2025-04-15", "close": 87.0285, "volume": 663.0}, {"date": "2025-04-16", "close": 86.8445, "volume": 237.0}, {"date": "2025-04-17", "close": 94.057, "volume": 1245.0}, {"date": "2025-04-21", "close": 94.3882, "volume": 784.0}, {"date": "2025-04-22", "close": 88.5005, "volume": 564.0}, {"date": "2025-04-23", "close": 91.6651, "volume": 266.0}, {"date": "2025-04-24", "close": 95.1242, "volume": 452.0}, {"date": "2025-04-25", "close": 91.9963, "volume": 434.0}, {"date": "2025-04-28", "close": 93.1003, "volume": 224.0}, {"date": "2025-04-29", "close": 95.1978, "volume": 674.0}, {"date": "2025-04-30", "close": 90.8556, "volume": 597.0}, {"date": "2025-05-01", "close": 90.138, "volume": 356.0}, {"date": "2025-05-02", "close": 86.4765, "volume": 60.0}, {"date": "2025-05-05", "close": 87.7645, "volume": 330.0}, {"date": "2025-05-06", "close": 88.2061, "volume": 296.0}, {"date": "2025-05-07", "close": 89.8988, "volume": 280.0}, {"date": "2025-05-08", "close": 89.2362, "volume": 311.0}, {"date": "2025-05-09", "close": 85.5566, "volume": 405.0}, {"date": "2025-05-12", "close": 82.7967, "volume": 200.0}, {"date": "2025-05-13", "close": 79.5952, "volume": 459.0}, {"date": "2025-05-14", "close": 75.8418, "volume": 403.0}, {"date": "2025-05-15", "close": 79.0616, "volume": 731.0}, {"date": "2025-05-16", "close": 70.7636, "volume": 295.0}, {"date": "2025-05-19", "close": 70.6348, "volume": 1337.0}, {"date": "2025-05-20", "close": 68.8868, "volume": 232.0}, {"date": "2025-05-21", "close": 66.2741, "volume": 193.0}, {"date": "2025-05-22", "close": 71.0212, "volume": 268.0}, {"date": "2025-05-23", "close": 71.0212, "volume": 556.0}, {"date": "2025-05-27", "close": 73.0819, "volume": 539.0}, {"date": "2025-05-28", "close": 69.7332, "volume": 958.0}, {"date": "2025-05-29", "close": 68.9972, "volume": 1839.0}, {"date": "2025-05-30", "close": 65.9982, "volume": 531.0}, {"date": "2025-06-02", "close": 64.1582, "volume": 450.0}, {"date": "2025-06-03", "close": 60.5336, "volume": 1287.0}, {"date": "2025-06-04", "close": 57.8657, "volume": 756.0}, {"date": "2025-06-05", "close": 54.0938, "volume": 1381.0}, {"date": "2025-06-06", "close": 55.805, "volume": 1076.0}, {"date": "2025-06-09", "close": 76.3661, "volume": 6677.0}, {"date": "2025-06-10", "close": 83.1647, "volume": 3987.0}, {"date": "2025-06-11", "close": 67.8749, "volume": 2753.0}, {"date": "2025-06-12", "close": 68.1141, "volume": 18232.0}, {"date": "2025-06-13", "close": 59.9192, "volume": 5713.0}, {"date": "2025-06-16", "close": 54.952, "volume": 2140.0}, {"date": "2025-06-17", "close": 55.12, "volume": 1234.0}, {"date": "2025-06-18", "close": 84.72, "volume": 86880.0}, {"date": "2025-06-20", "close": 86.4, "volume": 5677.0}, {"date": "2025-06-23", "close": 82.0, "volume": 6693.0}, {"date": "2025-06-24", "close": 77.84, "volume": 4614.0}, {"date": "2025-06-25", "close": 77.28, "volume": 1839.0}, {"date": "2025-06-26", "close": 89.76, "volume": 13505.0}, {"date": "2025-06-27", "close": 76.32, "volume": 13047.0}, {"date": "2025-06-30", "close": 67.36, "volume": 7719.0}, {"date": "2025-07-01", "close": 61.84, "volume": 4849.0}, {"date": "2025-07-02", "close": 72.9168, "volume": 11274.0}, {"date": "2025-07-03", "close": 74.96, "volume": 9683.0}, {"date": "2025-07-07", "close": 76.5848, "volume": 12664.0}, {"date": "2025-07-08", "close": 71.6, "volume": 8525.0}, {"date": "2025-07-09", "close": 84.08, "volume": 22893.0}, {"date": "2025-07-10", "close": 76.08, "volume": 6164.0}, {"date": "2025-07-11", "close": 80.08, "volume": 10021.0}, {"date": "2025-07-14", "close": 91.2, "volume": 36644.0}, {"date": "2025-07-15", "close": 57.04, "volume": 110049.0}, {"date": "2025-07-16", "close": 58.8, "volume": 26584.0}, {"date": "2025-07-17", "close": 53.12, "volume": 25848.0}, {"date": "2025-07-18", "close": 58.96, "volume": 13116.0}, {"date": "2025-07-21", "close": 50.72, "volume": 26796.0}, {"date": "2025-07-22", "close": 49.76, "volume": 7305.0}, {"date": "2025-07-23", "close": 46.4, "volume": 13860.0}, {"date": "2025-07-24", "close": 42.24, "volume": 10159.0}, {"date": "2025-07-25", "close": 44.56, "volume": 13079.0}, {"date": "2025-07-28", "close": 41.28, "volume": 6874.0}, {"date": "2025-07-29", "close": 37.2, "volume": 13593.0}, {"date": "2025-07-30", "close": 33.44, "volume": 6521.0}, {"date": "2025-07-31", "close": 36.6, "volume": 6114.0}, {"date": "2025-08-01", "close": 33.76, "volume": 5889.0}, {"date": "2025-08-04", "close": 31.84, "volume": 34579.0}, {"date": "2025-08-05", "close": 26.4, "volume": 18677.0}, {"date": "2025-08-06", "close": 24.64, "volume": 14478.0}, {"date": "2025-08-07", "close": 27.52, "volume": 7255.0}, {"date": "2025-08-08", "close": 33.6, "volume": 21898.0}, {"date": "2025-08-11", "close": 26.64, "volume": 44421.0}, {"date": "2025-08-12", "close": 24.4, "volume": 22196.0}, {"date": "2025-08-13", "close": 26.72, "volume": 15466.0}, {"date": "2025-08-14", "close": 26.88, "volume": 11404.0}, {"date": "2025-08-15", "close": 27.28, "volume": 3035.0}, {"date": "2025-08-18", "close": 26.92, "volume": 3784.0}, {"date": "2025-08-19", "close": 26.4, "volume": 3597.0}, {"date": "2025-08-20", "close": 23.88, "volume": 4360.0}, {"date": "2025-08-21", "close": 24.0, "volume": 2458.0}, {"date": "2025-08-22", "close": 25.84, "volume": 3123.0}, {"date": "2025-08-25", "close": 25.12, "volume": 1778.0}, {"date": "2025-08-26", "close": 23.44, "volume": 2245.0}, {"date": "2025-08-27", "close": 24.0, "volume": 3023.0}, {"date": "2025-08-28", "close": 23.84, "volume": 2675.0}, {"date": "2025-08-29", "close": 23.368, "volume": 529.0}, {"date": "2025-09-02", "close": 20.24, "volume": 17439.0}, {"date": "2025-09-03", "close": 20.08, "volume": 8089.0}, {"date": "2025-09-04", "close": 16.96, "volume": 9449.0}, {"date": "2025-09-05", "close": 15.12, "volume": 20894.0}, {"date": "2025-09-08", "close": 15.44, "volume": 4388.0}, {"date": "2025-09-09", "close": 18.96, "volume": 14991.0}, {"date": "2025-09-10", "close": 18.6, "volume": 3026.0}, {"date": "2025-09-11", "close": 21.28, "volume": 9412.0}, {"date": "2025-09-12", "close": 22.08, "volume": 6259.0}, {"date": "2025-09-15", "close": 20.4768, "volume": 5059.0}, {"date": "2025-09-16", "close": 20.32, "volume": 1429.0}, {"date": "2025-09-17", "close": 21.92, "volume": 5006.0}, {"date": "2025-09-18", "close": 24.712, "volume": 16335.0}, {"date": "2025-09-19", "close": 27.44, "volume": 23633.0}, {"date": "2025-09-22", "close": 27.6, "volume": 6563.0}, {"date": "2025-09-23", "close": 27.2, "volume": 12906.0}, {"date": "2025-09-24", "close": 27.04, "volume": 18946.0}, {"date": "2025-09-25", "close": 24.88, "volume": 5918.0}, {"date": "2025-09-26", "close": 22.56, "volume": 19400.0}, {"date": "2025-09-29", "close": 16.48, "volume": 74108.0}, {"date": "2025-09-30", "close": 18.96, "volume": 29662.0}, {"date": "2025-10-01", "close": 16.56, "volume": 27051.0}, {"date": "2025-10-02", "close": 15.84, "volume": 24688.0}, {"date": "2025-10-03", "close": 16.88, "volume": 15286.0}, {"date": "2025-10-06", "close": 16.304, "volume": 9600.0}, {"date": "2025-10-07", "close": 16.32, "volume": 18937.0}, {"date": "2025-10-08", "close": 16.4, "volume": 6736.0}, {"date": "2025-10-09", "close": 15.52, "volume": 14769.0}, {"date": "2025-10-10", "close": 14.56, "volume": 15780.0}, {"date": "2025-10-13", "close": 16.8, "volume": 31444.0}, {"date": "2025-10-14", "close": 15.68, "volume": 14479.0}, {"date": "2025-10-15", "close": 15.04, "volume": 15569.0}, {"date": "2025-10-16", "close": 14.24, "volume": 25272.0}, {"date": "2025-10-17", "close": 13.52, "volume": 17033.0}, {"date": "2025-10-20", "close": 13.12, "volume": 7063.0}, {"date": "2025-10-21", "close": 11.92, "volume": 26509.0}, {"date": "2025-10-22", "close": 11.04, "volume": 6892.0}, {"date": "2025-10-23", "close": 9.32, "volume": 33776.0}, {"date": "2025-10-24", "close": 8.24, "volume": 38005.0}, {"date": "2025-10-27", "close": 9.52, "volume": 53361.0}, {"date": "2025-10-28", "close": 8.8, "volume": 23450.0}, {"date": "2025-10-29", "close": 7.888, "volume": 23748.0}, {"date": "2025-10-30", "close": 7.328, "volume": 34222.0}, {"date": "2025-10-31", "close": 7.2264, "volume": 12949.0}, {"date": "2025-11-03", "close": 6.724, "volume": 5900.0}, {"date": "2025-11-04", "close": 4.8, "volume": 44524.0}, {"date": "2025-11-05", "close": 4.592, "volume": 61161.0}, {"date": "2025-11-06", "close": 3.9728, "volume": 48609.0}, {"date": "2025-11-07", "close": 3.8192, "volume": 30937.0}, {"date": "2025-11-10", "close": 3.968, "volume": 30377.0}, {"date": "2025-11-11", "close": 4.28, "volume": 414556.0}, {"date": "2025-11-12", "close": 3.5712, "volume": 30703150.0}, {"date": "2025-11-13", "close": 3.2, "volume": 1802313.0}, {"date": "2025-11-14", "close": 3.2576, "volume": 38802925.0}, {"date": "2025-11-17", "close": 2.96, "volume": 1878679.0}, {"date": "2025-11-18", "close": 2.6664, "volume": 621154.0}, {"date": "2025-11-19", "close": 2.1808, "volume": 617629.0}, {"date": "2025-11-20", "close": 2.1724, "volume": 842213.0}, {"date": "2025-11-21", "close": 1.9816, "volume": 436664.0}, {"date": "2025-11-24", "close": 2.4008, "volume": 3216929.0}, {"date": "2025-11-25", "close": 2.86, "volume": 1285305.0}, {"date": "2025-11-26", "close": 3.168, "volume": 14949125.0}, {"date": "2025-11-28", "close": 3.84, "volume": 13892275.0}, {"date": "2025-12-01", "close": 3.84, "volume": 1834073.0}, {"date": "2025-12-02", "close": 3.52, "volume": 838758.0}, {"date": "2025-12-03", "close": 3.4144, "volume": 381637.0}, {"date": "2025-12-04", "close": 3.0968, "volume": 616081.0}, {"date": "2025-12-05", "close": 3.12, "volume": 876897.0}, {"date": "2025-12-08", "close": 3.2624, "volume": 353257.0}, {"date": "2025-12-09", "close": 3.1624, "volume": 649226.0}, {"date": "2025-12-10", "close": 3.064, "volume": 368443.0}, {"date": "2025-12-11", "close": 3.1248, "volume": 1167868.0}, {"date": "2025-12-12", "close": 3.152, "volume": 169286.0}, {"date": "2025-12-15", "close": 2.9848, "volume": 143086.0}, {"date": "2025-12-16", "close": 2.8464, "volume": 98219.0}, {"date": "2025-12-17", "close": 2.5992, "volume": 194306.0}, {"date": "2025-12-18", "close": 2.4408, "volume": 140037.0}, {"date": "2025-12-19", "close": 3.104, "volume": 737588.0}, {"date": "2025-12-22", "close": 2.8256, "volume": 281254.0}, {"date": "2025-12-23", "close": 2.664, "volume": 121625.0}, {"date": "2025-12-24", "close": 2.76, "volume": 65173.0}, {"date": "2025-12-26", "close": 2.6776, "volume": 77352.0}, {"date": "2025-12-29", "close": 2.672, "volume": 151061.0}, {"date": "2025-12-30", "close": 2.956, "volume": 281072.0}, {"date": "2025-12-31", "close": 3.04, "volume": 261588.0}, {"date": "2026-01-02", "close": 3.2984, "volume": 207634.0}, {"date": "2026-01-05", "close": 3.2328, "volume": 140319.0}, {"date": "2026-01-06", "close": 3.2, "volume": 176280.0}, {"date": "2026-01-07", "close": 3.0968, "volume": 170002.0}, {"date": "2026-01-08", "close": 3.2056, "volume": 136809.0}, {"date": "2026-01-09", "close": 3.3816, "volume": 394207.0}, {"date": "2026-01-12", "close": 3.2656, "volume": 248270.0}, {"date": "2026-01-13", "close": 3.112, "volume": 238120.0}, {"date": "2026-01-14", "close": 3.108, "volume": 100186.0}, {"date": "2026-01-15", "close": 3.0336, "volume": 98077.0}, {"date": "2026-01-16", "close": 3.2848, "volume": 296228.0}, {"date": "2026-01-20", "close": 3.3944, "volume": 172487.0}, {"date": "2026-01-21", "close": 4.5056, "volume": 12286044.0}, {"date": "2026-01-22", "close": 5.44, "volume": 1794533.0}, {"date": "2026-01-23", "close": 4.36, "volume": 984569.0}, {"date": "2026-01-26", "close": 3.8912, "volume": 657538.0}, {"date": "2026-01-27", "close": 4.18, "volume": 334425.0}, {"date": "2026-01-28", "close": 3.8104, "volume": 250730.0}, {"date": "2026-01-29", "close": 3.9688, "volume": 373461.0}, {"date": "2026-01-30", "close": 3.72, "volume": 230146.0}, {"date": "2026-02-02", "close": 3.5384, "volume": 135836.0}, {"date": "2026-02-03", "close": 3.4448, "volume": 156414.0}, {"date": "2026-02-04", "close": 3.184, "volume": 357339.0}, {"date": "2026-02-05", "close": 2.72, "volume": 207139.0}, {"date": "2026-02-06", "close": 2.9888, "volume": 127966.0}, {"date": "2026-02-09", "close": 3.296, "volume": 275975.0}, {"date": "2026-02-10", "close": 3.032, "volume": 109708.0}, {"date": "2026-02-11", "close": 2.98, "volume": 58849.0}, {"date": "2026-02-12", "close": 3.3912, "volume": 243958.0}, {"date": "2026-02-13", "close": 2.8072, "volume": 265504.0}, {"date": "2026-02-17", "close": 2.7016, "volume": 157898.0}, {"date": "2026-02-18", "close": 2.992, "volume": 83625.0}, {"date": "2026-02-19", "close": 3.064, "volume": 97926.0}, {"date": "2026-02-20", "close": 3.16, "volume": 111564.0}, {"date": "2026-02-23", "close": 2.892, "volume": 87547.0}, {"date": "2026-02-24", "close": 3.0104, "volume": 86226.0}, {"date": "2026-02-25", "close": 3.0, "volume": 79804.0}, {"date": "2026-02-26", "close": 2.9472, "volume": 56174.0}, {"date": "2026-02-27", "close": 2.728, "volume": 59888.0}, {"date": "2026-03-02", "close": 2.62, "volume": 117776.0}, {"date": "2026-03-03", "close": 2.8416, "volume": 184326.0}, {"date": "2026-03-04", "close": 2.7928, "volume": 166092.0}, {"date": "2026-03-05", "close": 2.6008, "volume": 123053.0}, {"date": "2026-03-06", "close": 2.656, "volume": 166435.0}, {"date": "2026-03-09", "close": 2.648, "volume": 81862.0}, {"date": "2026-03-10", "close": 2.5176, "volume": 88920.0}, {"date": "2026-03-11", "close": 2.5256, "volume": 62812.0}, {"date": "2026-03-12", "close": 2.4144, "volume": 92063.0}, {"date": "2026-03-13", "close": 2.4296, "volume": 121087.0}, {"date": "2026-03-16", "close": 2.304, "volume": 138461.0}, {"date": "2026-03-17", "close": 2.2544, "volume": 127118.0}, {"date": "2026-03-18", "close": 2.1744, "volume": 56585.0}, {"date": "2026-03-19", "close": 2.0344, "volume": 153176.0}, {"date": "2026-03-20", "close": 1.88, "volume": 439110.0}, {"date": "2026-03-23", "close": 1.8208, "volume": 171285.0}, {"date": "2026-03-24", "close": 1.896, "volume": 122866.0}, {"date": "2026-03-25", "close": 1.7592, "volume": 239036.0}, {"date": "2026-03-26", "close": 1.6368, "volume": 112200.0}, {"date": "2026-03-27", "close": 1.592, "volume": 90538.0}, {"date": "2026-03-30", "close": 1.4928, "volume": 107707.0}, {"date": "2026-03-31", "close": 1.492, "volume": 201970.0}, {"date": "2026-04-01", "close": 1.1216, "volume": 419266.0}, {"date": "2026-04-02", "close": 1.0528, "volume": 218775.0}, {"date": "2026-04-06", "close": 1.264, "volume": 1480868.0}, {"date": "2026-04-07", "close": 1.384, "volume": 666912.0}, {"date": "2026-04-08", "close": 1.3224, "volume": 241104.0}, {"date": "2026-04-09", "close": 1.388, "volume": 340292.0}, {"date": "2026-04-10", "close": 1.3384, "volume": 129527.0}, {"date": "2026-04-13", "close": 1.4584, "volume": 790509.0}, {"date": "2026-04-14", "close": 1.324, "volume": 263802.0}, {"date": "2026-04-15", "close": 1.48, "volume": 380667.0}, {"date": "2026-04-16", "close": 1.44, "volume": 550475.0}, {"date": "2026-04-17", "close": 1.472, "volume": 322286.0}, {"date": "2026-04-20", "close": 1.3416, "volume": 119457.0}, {"date": "2026-04-21", "close": 1.3096, "volume": 134820.0}, {"date": "2026-04-22", "close": 1.3096, "volume": 124883.0}, {"date": "2026-04-23", "close": 1.236, "volume": 275415.0}, {"date": "2026-04-24", "close": 1.2904, "volume": 291805.0}, {"date": "2026-04-27", "close": 1.1912, "volume": 543880.0}, {"date": "2026-04-28", "close": 1.14, "volume": 151163.0}, {"date": "2026-04-29", "close": 1.0, "volume": 362847.0}, {"date": "2026-04-30", "close": 1.176, "volume": 298857.0}, {"date": "2026-05-01", "close": 1.132, "volume": 763395.0}, {"date": "2026-05-04", "close": 1.0912, "volume": 290843.0}, {"date": "2026-05-05", "close": 1.056, "volume": 208408.0}, {"date": "2026-05-06", "close": 0.928, "volume": 3888423.0}, {"date": "2026-05-07", "close": 1.0208, "volume": 515903.0}, {"date": "2026-05-08", "close": 1.04, "volume": 11424259.0}, {"date": "2026-05-11", "close": 1.108, "volume": 2544434.0}, {"date": "2026-05-12", "close": 1.2248, "volume": 1185771.0}, {"date": "2026-05-13", "close": 1.5296, "volume": 1504349.0}, {"date": "2026-05-14", "close": 1.692, "volume": 2880053.0}, {"date": "2026-05-15", "close": 1.3456, "volume": 3142793.0}, {"date": "2026-05-18", "close": 1.1568, "volume": 1297578.0}, {"date": "2026-05-19", "close": 1.0408, "volume": 563520.0}, {"date": "2026-05-20", "close": 1.1712, "volume": 576567.0}, {"date": "2026-05-21", "close": 1.2264, "volume": 354615.0}, {"date": "2026-05-22", "close": 1.2, "volume": 639021.0}, {"date": "2026-05-26", "close": 1.32, "volume": 863770.0}, {"date": "2026-05-27", "close": 1.2192, "volume": 559293.0}, {"date": "2026-05-28", "close": 1.256, "volume": 283332.0}, {"date": "2026-05-29", "close": 1.2192, "volume": 221243.0}, {"date": "2026-06-01", "close": 1.5008, "volume": 3260274.0}, {"date": "2026-06-02", "close": 1.2408, "volume": 9249358.0}, {"date": "2026-06-03", "close": 1.1544, "volume": 6875876.0}, {"date": "2026-06-04", "close": 1.188, "volume": 1899351.0}, {"date": "2026-06-05", "close": 1.1, "volume": 824981.0}, {"date": "2026-06-08", "close": 1.08, "volume": 701010.0}, {"date": "2026-06-09", "close": 1.0576, "volume": 934574.0}, {"date": "2026-06-10", "close": 1.056, "volume": 494568.0}, {"date": "2026-06-11", "close": 1.056, "volume": 558746.0}, {"date": "2026-06-12", "close": 1.0608, "volume": 928136.0}, {"date": "2026-06-15", "close": 1.1272, "volume": 509521.0}, {"date": "2026-06-16", "close": 1.112, "volume": 514410.0}, {"date": "2026-06-17", "close": 1.1472, "volume": 687055.0}, {"date": "2026-06-18", "close": 1.1656, "volume": 900566.0}, {"date": "2026-06-22", "close": 1.2408, "volume": 1340359.0}, {"date": "2026-06-23", "close": 1.088, "volume": 802417.0}, {"date": "2026-06-24", "close": 1.0408, "volume": 470953.0}, {"date": "2026-06-25", "close": 1.1488, "volume": 836595.0}, {"date": "2026-06-26", "close": 1.0824, "volume": 420586.0}, {"date": "2026-06-29", "close": 1.04, "volume": 558958.0}, {"date": "2026-06-30", "close": 1.0192, "volume": 550071.0}, {"date": "2026-07-01", "close": 1.0288, "volume": 290891.0}, {"date": "2026-07-02", "close": 0.9496, "volume": 480326.0}, {"date": "2026-07-06", "close": 1.0, "volume": 533046.0}, {"date": "2026-07-07", "close": 0.972, "volume": 769593.0}, {"date": "2026-07-08", "close": 0.936, "volume": 482803.0}, {"date": "2026-07-09", "close": 0.952, "volume": 332516.0}, {"date": "2026-07-10", "close": 0.9176, "volume": 286633.0}, {"date": "2026-07-13", "close": 0.7392, "volume": 1213082.0}, {"date": "2026-07-14", "close": 0.7392, "volume": null}, {"date": "2026-07-15", "close": 0.7392, "volume": null}, {"date": "2026-07-16", "close": 0.7392, "volume": null}, {"date": "2026-07-17", "close": 0.7392, "volume": null}, {"date": "2026-07-20", "close": 0.7392, "volume": null}, {"date": "2026-07-21", "close": 0.7392, "volume": null}, {"date": "2026-07-22", "close": 0.7392, "volume": null}, {"date": "2026-07-23", "close": 0.7392, "volume": null}, {"date": "2026-07-24", "close": 0.7392, "volume": null}, {"date": "2026-07-27", "close": 0.3068, "volume": 12673560.0}, {"date": "2026-07-28", "close": 0.251, "volume": 7515514.0}, {"date": "2026-07-29", "close": 0.1868, "volume": 6280480.0}, {"date": "2026-07-30", "close": 0.2, "volume": 66792350.0}, {"date": "2026-07-31", "close": 0.203, "volume": 30239470.0}, {"date": "2026-08-03", "close": 0.1947, "volume": 7043752.0}, {"date": "2026-08-04", "close": 0.1821, "volume": 5040765.0}, {"date": "2026-08-05", "close": 0.2002, "volume": 9387844.0}, {"date": "2026-08-06", "close": 0.2, "volume": 1714825.0}, {"date": "2026-08-07", "close": 0.2012, "volume": 3647960.0}, {"date": "2026-08-10", "close": 0.1991, "volume": 2610024.0}, {"date": "2026-08-11", "close": 0.2131, "volume": 4932972.0}, {"date": "2026-08-12", "close": 0.205, "volume": 1520008.0}, {"date": "2026-08-13", "close": 0.206, "volume": 2506649.0}, {"date": "2026-08-14", "close": 0.245, "volume": 18639600.0}, {"date": "2026-08-17", "close": 0.2114, "volume": 5702711.0}, {"date": "2026-08-18", "close": 0.2015, "volume": 3918225.0}, {"date": "2026-08-19", "close": 0.2093, "volume": 4163551.0}, {"date": "2026-08-20", "close": 0.191, "volume": 7464356.0}, {"date": "2026-08-21", "close": 0.1881, "volume": 2604396.0}, {"date": "2026-08-24", "close": 0.1792, "volume": 2276724.0}, {"date": "2026-08-25", "close": 0.1907, "volume": 2312413.0}, {"date": "2026-08-26", "close": 0.1793, "volume": 3223486.0}, {"date": "2026-08-27", "close": 0.169, "volume": 2310965.0}, {"date": "2026-08-28", "close": 0.1735, "volume": 3664497.0}, {"date": "2026-08-31", "close": 0.167, "volume": 1938695.0}, {"date": "2026-09-01", "close": 0.1556, "volume": 2529775.0}, {"date": "2026-09-02", "close": 0.164, "volume": 4450324.0}, {"date": "2026-09-03", "close": 0.176, "volume": 15648220.0}, {"date": "2026-09-04", "close": 0.174, "volume": 5170076.0}, {"date": "2026-09-08", "close": 0.1799, "volume": 3769629.0}, {"date": "2026-09-09", "close": 0.1723, "volume": 2083846.0}], "refreshing": true}