{"ticker": "ARBK", "overview": {"name": "Argo Blockchain plc - American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ARBK", "has_prices": true, "as_of": "2026-09-18", "last": 2.75, "prev_close": 2.76, "change": -0.009999999999999787, "change_pct": -0.0036231884057970243, "session_volume": 3164.0, "vwap_5": 2.7920684294052776, "vwap_20": 2.9254419129590246, "vwap_60": 3.069970349638811, "vwap_250": 28.0689747074934, "high_52w": 75.594, "low_52w": 2.66, "avg_volume_20": 8957.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-041986", "src": "13DG", "ticker": "ARBK", "cik": "1841675", "company": "Argo Blockchain Plc", "company_raw": "Argo Blockchain Plc", "who": "Argo Blockchain Plc", "who_key": "Argo Blockchain Plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Argo Blockchain Plc moves to a 88.59% activist stake in ARBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1841675/0001104659-26-041986-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-09", "mins": 299027}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-041986", "src": "13DG", "ticker": "ARBK", "cik": "1841675", "company": "Argo Blockchain Plc", "company_raw": "Argo Blockchain Plc", "who": "Argo Blockchain Plc", "who_key": "Argo Blockchain Plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Argo Blockchain Plc moves to a 88.59% activist stake in ARBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1841675/0001104659-26-041986-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-09", "mins": 299027}], "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": "Argo Blockchain plc - American Depositary Shares", "new_value": "Argo Blockchain Plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001841675", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001841675", "applied": 1, "detected_at": "2026-09-10T10:05:08.920604"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "40.3888", "new_value": "79.4816", "effective": "2025-07-01", "evidence": "ARBK moved 1:2 in one session on 2025-07-01 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.255210"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ARBK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-23", "close": 3617.7106, "volume": 43659.0}, {"date": "2021-09-24", "close": 3585.3132, "volume": 17720.0}, {"date": "2021-09-27", "close": 3671.7063, "volume": 7898.0}, {"date": "2021-09-28", "close": 3328.2937, "volume": 5589.0}, {"date": "2021-09-29", "close": 3326.1339, "volume": 2188.0}, {"date": "2021-09-30", "close": 3455.7235, "volume": 2539.0}, {"date": "2021-10-01", "close": 3561.5551, "volume": 3759.0}, {"date": "2021-10-04", "close": 3483.8013, "volume": 2165.0}, {"date": "2021-10-05", "close": 3514.0389, "volume": 2147.0}, {"date": "2021-10-06", "close": 3524.838, "volume": 3382.0}, {"date": "2021-10-07", "close": 3539.9568, "volume": 1846.0}, {"date": "2021-10-08", "close": 3347.7322, "volume": 3621.0}, {"date": "2021-10-11", "close": 3375.8099, "volume": 2510.0}, {"date": "2021-10-12", "close": 3291.5767, "volume": 1717.0}, {"date": "2021-10-13", "close": 3332.6134, "volume": 1248.0}, {"date": "2021-10-14", "close": 3369.3305, "volume": 1227.0}, {"date": "2021-10-15", "close": 3654.4276, "volume": 3992.0}, {"date": "2021-10-18", "close": 3721.3823, "volume": 5374.0}, {"date": "2021-10-19", "close": 3850.9719, "volume": 3019.0}, {"date": "2021-10-20", "close": 3896.3283, "volume": 2518.0}, {"date": "2021-10-21", "close": 4051.8359, "volume": 4992.0}, {"date": "2021-10-22", "close": 3676.0259, "volume": 2761.0}, {"date": "2021-10-25", "close": 3941.6847, "volume": 3470.0}, {"date": "2021-10-26", "close": 3626.3499, "volume": 2742.0}, {"date": "2021-10-27", "close": 3412.527, "volume": 2446.0}, {"date": "2021-10-28", "close": 3511.879, "volume": 2729.0}, {"date": "2021-10-29", "close": 3639.3089, "volume": 1275.0}, {"date": "2021-11-01", "close": 3848.8121, "volume": 4914.0}, {"date": "2021-11-02", "close": 3881.2095, "volume": 3978.0}, {"date": "2021-11-03", "close": 3742.9806, "volume": 3214.0}, {"date": "2021-11-04", "close": 3738.6609, "volume": 2968.0}, {"date": "2021-11-05", "close": 3777.5378, "volume": 3539.0}, {"date": "2021-11-08", "close": 3967.6026, "volume": 5769.0}, {"date": "2021-11-09", "close": 4440.6048, "volume": 8727.0}, {"date": "2021-11-10", "close": 4123.1102, "volume": 4321.0}, {"date": "2021-11-11", "close": 4215.9827, "volume": 2403.0}, {"date": "2021-11-12", "close": 4095.0324, "volume": 2436.0}, {"date": "2021-11-15", "close": 3909.2873, "volume": 2921.0}, {"date": "2021-11-16", "close": 4315.3348, "volume": 8712.0}, {"date": "2021-11-17", "close": 4170.6264, "volume": 4673.0}, {"date": "2021-11-18", "close": 3814.2549, "volume": 4106.0}, {"date": "2021-11-19", "close": 4082.0734, "volume": 2452.0}, {"date": "2021-11-22", "close": 3714.9028, "volume": 3204.0}, {"date": "2021-11-23", "close": 3857.4514, "volume": 1837.0}, {"date": "2021-11-24", "close": 4079.9136, "volume": 3277.0}, {"date": "2021-11-26", "close": 3991.3607, "volume": 1064.0}, {"date": "2021-11-29", "close": 3870.4104, "volume": 2365.0}, {"date": "2021-11-30", "close": 3898.4881, "volume": 1792.0}, {"date": "2021-12-01", "close": 3740.8207, "volume": 2495.0}, {"date": "2021-12-02", "close": 3542.1166, "volume": 3634.0}, {"date": "2021-12-03", "close": 3308.8553, "volume": 2727.0}, {"date": "2021-12-06", "close": 2920.0864, "volume": 6331.0}, {"date": "2021-12-07", "close": 3133.9093, "volume": 2108.0}, {"date": "2021-12-08", "close": 3179.2657, "volume": 1835.0}, {"date": "2021-12-09", "close": 2859.6112, "volume": 2076.0}, {"date": "2021-12-10", "close": 2848.8121, "volume": 1467.0}, {"date": "2021-12-13", "close": 2645.7883, "volume": 2300.0}, {"date": "2021-12-14", "close": 2742.9806, "volume": 1667.0}, {"date": "2021-12-15", "close": 2820.7343, "volume": 1614.0}, {"date": "2021-12-16", "close": 2676.0259, "volume": 1300.0}, {"date": "2021-12-17", "close": 2801.2959, "volume": 3676.0}, {"date": "2021-12-20", "close": 2457.8834, "volume": 2865.0}, {"date": "2021-12-21", "close": 2667.3866, "volume": 1525.0}, {"date": "2021-12-22", "close": 2790.4968, "volume": 1715.0}, {"date": "2021-12-23", "close": 3010.7991, "volume": 2951.0}, {"date": "2021-12-27", "close": 3181.4255, "volume": 1503.0}, {"date": "2021-12-28", "close": 2879.0497, "volume": 1477.0}, {"date": "2021-12-29", "close": 2768.8985, "volume": 1161.0}, {"date": "2021-12-30", "close": 2747.3002, "volume": 1404.0}, {"date": "2021-12-31", "close": 2626.3499, "volume": 1235.0}, {"date": "2022-01-03", "close": 2742.9806, "volume": 910.0}, {"date": "2022-01-04", "close": 2688.9849, "volume": 1473.0}, {"date": "2022-01-05", "close": 2464.3629, "volume": 1741.0}, {"date": "2022-01-06", "close": 2358.5313, "volume": 2626.0}, {"date": "2022-01-07", "close": 2421.1663, "volume": 1346.0}, {"date": "2022-01-10", "close": 2412.527, "volume": 1350.0}, {"date": "2022-01-11", "close": 2529.1577, "volume": 990.0}, {"date": "2022-01-12", "close": 2570.1944, "volume": 1010.0}, {"date": "2022-01-13", "close": 2397.4082, "volume": 769.0}, {"date": "2022-01-14", "close": 2369.3305, "volume": 1424.0}, {"date": "2022-01-18", "close": 2313.1749, "volume": 1057.0}, {"date": "2022-01-19", "close": 2345.5724, "volume": 1133.0}, {"date": "2022-01-20", "close": 2416.8467, "volume": 1022.0}, {"date": "2022-01-21", "close": 2079.9136, "volume": 2468.0}, {"date": "2022-01-24", "close": 2000.0, "volume": 2909.0}, {"date": "2022-01-25", "close": 2079.9136, "volume": 1028.0}, {"date": "2022-01-26", "close": 2151.1879, "volume": 1112.0}, {"date": "2022-01-27", "close": 1995.6803, "volume": 681.0}, {"date": "2022-01-28", "close": 2021.5983, "volume": 1156.0}, {"date": "2022-01-31", "close": 2196.5443, "volume": 735.0}, {"date": "2022-02-01", "close": 2239.7408, "volume": 501.0}, {"date": "2022-02-02", "close": 2051.8359, "volume": 740.0}, {"date": "2022-02-03", "close": 2079.9136, "volume": 706.0}, {"date": "2022-02-04", "close": 2246.2203, "volume": 943.0}, {"date": "2022-02-07", "close": 2306.6955, "volume": 1184.0}, {"date": "2022-02-08", "close": 2365.0108, "volume": 730.0}, {"date": "2022-02-09", "close": 2425.486, "volume": 1082.0}, {"date": "2022-02-10", "close": 2295.8963, "volume": 1249.0}, {"date": "2022-02-11", "close": 2058.3153, "volume": 1004.0}, {"date": "2022-02-14", "close": 2025.9179, "volume": 865.0}, {"date": "2022-02-15", "close": 2235.4212, "volume": 976.0}, {"date": "2022-02-16", "close": 2241.9006, "volume": 748.0}, {"date": "2022-02-17", "close": 2146.8683, "volume": 471.0}, {"date": "2022-02-18", "close": 1963.2829, "volume": 774.0}, {"date": "2022-02-22", "close": 1904.9676, "volume": 889.0}, {"date": "2022-02-23", "close": 1801.2959, "volume": 599.0}, {"date": "2022-02-24", "close": 1915.7667, "volume": 1192.0}, {"date": "2022-02-25", "close": 1872.5702, "volume": 818.0}, {"date": "2022-02-28", "close": 1974.0821, "volume": 1044.0}, {"date": "2022-03-01", "close": 2030.2376, "volume": 1055.0}, {"date": "2022-03-02", "close": 2006.4795, "volume": 751.0}, {"date": "2022-03-03", "close": 1773.2181, "volume": 1984.0}, {"date": "2022-03-04", "close": 1730.0216, "volume": 1603.0}, {"date": "2022-03-07", "close": 1656.5875, "volume": 769.0}, {"date": "2022-03-08", "close": 1667.3866, "volume": 871.0}, {"date": "2022-03-09", "close": 1922.2462, "volume": 902.0}, {"date": "2022-03-10", "close": 1838.013, "volume": 673.0}, {"date": "2022-03-11", "close": 1758.0994, "volume": 269.0}, {"date": "2022-03-14", "close": 1641.4687, "volume": 468.0}, {"date": "2022-03-15", "close": 1587.473, "volume": 938.0}, {"date": "2022-03-16", "close": 1799.1361, "volume": 856.0}, {"date": "2022-03-17", "close": 1844.4924, "volume": 472.0}, {"date": "2022-03-18", "close": 2030.2376, "volume": 1571.0}, {"date": "2022-03-21", "close": 1926.5659, "volume": 849.0}, {"date": "2022-03-22", "close": 2000.0, "volume": 678.0}, {"date": "2022-03-23", "close": 2023.7581, "volume": 484.0}, {"date": "2022-03-24", "close": 2127.4298, "volume": 871.0}, {"date": "2022-03-25", "close": 2142.5486, "volume": 410.0}, {"date": "2022-03-28", "close": 2172.7862, "volume": 1036.0}, {"date": "2022-03-29", "close": 2248.3801, "volume": 465.0}, {"date": "2022-03-30", "close": 2103.6717, "volume": 913.0}, {"date": "2022-03-31", "close": 2129.5896, "volume": 546.0}, {"date": "2022-04-01", "close": 2144.7084, "volume": 491.0}, {"date": "2022-04-04", "close": 2142.5486, "volume": 398.0}, {"date": "2022-04-05", "close": 2125.27, "volume": 403.0}, {"date": "2022-04-06", "close": 1967.6026, "volume": 477.0}, {"date": "2022-04-07", "close": 1969.7624, "volume": 316.0}, {"date": "2022-04-08", "close": 1958.9633, "volume": 299.0}, {"date": "2022-04-11", "close": 1900.6479, "volume": 300.0}, {"date": "2022-04-12", "close": 1844.4924, "volume": 314.0}, {"date": "2022-04-13", "close": 1911.4471, "volume": 541.0}, {"date": "2022-04-14", "close": 1870.4104, "volume": 588.0}, {"date": "2022-04-18", "close": 1822.8942, "volume": 647.0}, {"date": "2022-04-19", "close": 1904.9676, "volume": 778.0}, {"date": "2022-04-20", "close": 1863.9309, "volume": 448.0}, {"date": "2022-04-21", "close": 1792.6566, "volume": 435.0}, {"date": "2022-04-22", "close": 1835.8531, "volume": 439.0}, {"date": "2022-04-25", "close": 1701.9438, "volume": 921.0}, {"date": "2022-04-26", "close": 1589.6328, "volume": 512.0}, {"date": "2022-04-27", "close": 1617.7106, "volume": 583.0}, {"date": "2022-04-28", "close": 1790.4968, "volume": 925.0}, {"date": "2022-04-29", "close": 1691.1447, "volume": 401.0}, {"date": "2022-05-02", "close": 1738.6609, "volume": 371.0}, {"date": "2022-05-03", "close": 1719.2225, "volume": 677.0}, {"date": "2022-05-04", "close": 1794.8164, "volume": 716.0}, {"date": "2022-05-05", "close": 1660.9071, "volume": 356.0}, {"date": "2022-05-06", "close": 1628.5097, "volume": 570.0}, {"date": "2022-05-09", "close": 1388.7689, "volume": 968.0}, {"date": "2022-05-10", "close": 1427.6458, "volume": 623.0}, {"date": "2022-05-11", "close": 1302.3758, "volume": 1173.0}, {"date": "2022-05-12", "close": 1218.1425, "volume": 992.0}, {"date": "2022-05-13", "close": 1300.216, "volume": 509.0}, {"date": "2022-05-16", "close": 1241.9006, "volume": 469.0}, {"date": "2022-05-17", "close": 1380.1296, "volume": 711.0}, {"date": "2022-05-18", "close": 1326.1339, "volume": 442.0}, {"date": "2022-05-19", "close": 1388.7689, "volume": 949.0}, {"date": "2022-05-20", "close": 1252.6998, "volume": 436.0}, {"date": "2022-05-23", "close": 1311.0151, "volume": 336.0}, {"date": "2022-05-24", "close": 1211.6631, "volume": 302.0}, {"date": "2022-05-25", "close": 1267.8186, "volume": 432.0}, {"date": "2022-05-26", "close": 1265.6587, "volume": 364.0}, {"date": "2022-05-27", "close": 1339.0929, "volume": 617.0}, {"date": "2022-05-31", "close": 1395.2484, "volume": 302.0}, {"date": "2022-06-01", "close": 1356.3715, "volume": 392.0}, {"date": "2022-06-02", "close": 1393.0886, "volume": 244.0}, {"date": "2022-06-03", "close": 1397.4082, "volume": 301.0}, {"date": "2022-06-06", "close": 1375.8099, "volume": 365.0}, {"date": "2022-06-07", "close": 1315.3348, "volume": 462.0}, {"date": "2022-06-08", "close": 1339.0929, "volume": 227.0}, {"date": "2022-06-09", "close": 1300.216, "volume": 260.0}, {"date": "2022-06-10", "close": 1237.581, "volume": 358.0}, {"date": "2022-06-13", "close": 1025.9179, "volume": 1056.0}, {"date": "2022-06-14", "close": 909.2873, "volume": 818.0}, {"date": "2022-06-15", "close": 948.1641, "volume": 854.0}, {"date": "2022-06-16", "close": 883.3693, "volume": 467.0}, {"date": "2022-06-17", "close": 812.095, "volume": 1009.0}, {"date": "2022-06-21", "close": 958.9633, "volume": 1953.0}, {"date": "2022-06-22", "close": 928.7257, "volume": 552.0}, {"date": "2022-06-23", "close": 935.2052, "volume": 506.0}, {"date": "2022-06-24", "close": 961.1231, "volume": 429.0}, {"date": "2022-06-27", "close": 1032.3974, "volume": 498.0}, {"date": "2022-06-28", "close": 937.365, "volume": 647.0}, {"date": "2022-06-29", "close": 879.0497, "volume": 514.0}, {"date": "2022-06-30", "close": 812.095, "volume": 610.0}, {"date": "2022-07-01", "close": 866.0907, "volume": 336.0}, {"date": "2022-07-05", "close": 946.0043, "volume": 732.0}, {"date": "2022-07-06", "close": 900.6479, "volume": 242.0}, {"date": "2022-07-07", "close": 965.4428, "volume": 415.0}, {"date": "2022-07-08", "close": 993.5205, "volume": 404.0}, {"date": "2022-07-11", "close": 917.9266, "volume": 250.0}, {"date": "2022-07-12", "close": 885.5292, "volume": 198.0}, {"date": "2022-07-13", "close": 900.6479, "volume": 239.0}, {"date": "2022-07-14", "close": 874.73, "volume": 190.0}, {"date": "2022-07-15", "close": 902.8078, "volume": 503.0}, {"date": "2022-07-18", "close": 920.0864, "volume": 536.0}, {"date": "2022-07-19", "close": 1024.838, "volume": 646.0}, {"date": "2022-07-20", "close": 1064.7948, "volume": 1173.0}, {"date": "2022-07-21", "close": 1084.2333, "volume": 393.0}, {"date": "2022-07-22", "close": 1036.7171, "volume": 319.0}, {"date": "2022-07-25", "close": 1006.4795, "volume": 258.0}, {"date": "2022-07-26", "close": 907.1274, "volume": 329.0}, {"date": "2022-07-27", "close": 982.7214, "volume": 505.0}, {"date": "2022-07-28", "close": 1045.3564, "volume": 367.0}, {"date": "2022-07-29", "close": 1051.8359, "volume": 352.0}, {"date": "2022-08-01", "close": 1064.7948, "volume": 452.0}, {"date": "2022-08-02", "close": 1090.7127, "volume": 246.0}, {"date": "2022-08-03", "close": 1105.8315, "volume": 405.0}, {"date": "2022-08-04", "close": 1092.8726, "volume": 279.0}, {"date": "2022-08-05", "close": 1092.8726, "volume": 400.0}, {"date": "2022-08-08", "close": 1170.6263, "volume": 341.0}, {"date": "2022-08-09", "close": 1099.3521, "volume": 283.0}, {"date": "2022-08-10", "close": 1235.4212, "volume": 524.0}, {"date": "2022-08-11", "close": 1308.8553, "volume": 1425.0}, {"date": "2022-08-12", "close": 1349.892, "volume": 542.0}, {"date": "2022-08-15", "close": 1408.2073, "volume": 890.0}, {"date": "2022-08-16", "close": 1354.2117, "volume": 551.0}, {"date": "2022-08-17", "close": 1280.7775, "volume": 523.0}, {"date": "2022-08-18", "close": 1231.1015, "volume": 302.0}, {"date": "2022-08-19", "close": 1075.594, "volume": 634.0}, {"date": "2022-08-22", "close": 1053.9957, "volume": 326.0}, {"date": "2022-08-23", "close": 1082.0734, "volume": 217.0}, {"date": "2022-08-24", "close": 1089.6328, "volume": 277.0}, {"date": "2022-08-25", "close": 1064.7948, "volume": 222.0}, {"date": "2022-08-26", "close": 984.8812, "volume": 258.0}, {"date": "2022-08-29", "close": 995.6803, "volume": 296.0}, {"date": "2022-08-30", "close": 941.6847, "volume": 212.0}, {"date": "2022-08-31", "close": 1028.0778, "volume": 320.0}, {"date": "2022-09-01", "close": 987.041, "volume": 217.0}, {"date": "2022-09-02", "close": 997.8402, "volume": 230.0}, {"date": "2022-09-06", "close": 889.8488, "volume": 420.0}, {"date": "2022-09-07", "close": 861.7711, "volume": 468.0}, {"date": "2022-09-08", "close": 898.4881, "volume": 400.0}, {"date": "2022-09-09", "close": 1021.5983, "volume": 539.0}, {"date": "2022-09-12", "close": 1086.3931, "volume": 435.0}, {"date": "2022-09-13", "close": 982.7214, "volume": 351.0}, {"date": "2022-09-14", "close": 1017.2786, "volume": 238.0}, {"date": "2022-09-15", "close": 969.7624, "volume": 339.0}, {"date": "2022-09-16", "close": 1021.5983, "volume": 619.0}, {"date": "2022-09-19", "close": 939.5248, "volume": 350.0}, {"date": "2022-09-20", "close": 902.8078, "volume": 509.0}, {"date": "2022-09-21", "close": 857.4514, "volume": 356.0}, {"date": "2022-09-22", "close": 885.5292, "volume": 318.0}, {"date": "2022-09-23", "close": 831.5335, "volume": 412.0}, {"date": "2022-09-26", "close": 818.5745, "volume": 301.0}, {"date": "2022-09-27", "close": 853.1317, "volume": 424.0}, {"date": "2022-09-28", "close": 879.0497, "volume": 546.0}, {"date": "2022-09-29", "close": 850.9719, "volume": 360.0}, {"date": "2022-09-30", "close": 835.8531, "volume": 242.0}, {"date": "2022-10-03", "close": 850.9719, "volume": 189.0}, {"date": "2022-10-04", "close": 881.2095, "volume": 456.0}, {"date": "2022-10-05", "close": 881.2095, "volume": 317.0}, {"date": "2022-10-06", "close": 900.6479, "volume": 93.0}, {"date": "2022-10-07", "close": 691.1447, "volume": 2101.0}, {"date": "2022-10-10", "close": 531.3175, "volume": 1746.0}, {"date": "2022-10-11", "close": 473.0022, "volume": 1317.0}, {"date": "2022-10-12", "close": 436.2851, "volume": 1431.0}, {"date": "2022-10-13", "close": 401.7279, "volume": 1840.0}, {"date": "2022-10-14", "close": 386.6091, "volume": 780.0}, {"date": "2022-10-17", "close": 380.1296, "volume": 969.0}, {"date": "2022-10-18", "close": 358.5313, "volume": 572.0}, {"date": "2022-10-19", "close": 336.9546, "volume": 841.0}, {"date": "2022-10-20", "close": 311.0151, "volume": 1974.0}, {"date": "2022-10-21", "close": 330.4536, "volume": 902.0}, {"date": "2022-10-24", "close": 298.0562, "volume": 1188.0}, {"date": "2022-10-25", "close": 406.0475, "volume": 3364.0}, {"date": "2022-10-26", "close": 498.9201, "volume": 18143.0}, {"date": "2022-10-27", "close": 425.486, "volume": 2619.0}, {"date": "2022-10-28", "close": 425.486, "volume": 1595.0}, {"date": "2022-10-31", "close": 239.7408, "volume": 14954.0}, {"date": "2022-11-01", "close": 196.5227, "volume": 5949.0}, {"date": "2022-11-02", "close": 184.6868, "volume": 3667.0}, {"date": "2022-11-03", "close": 194.3844, "volume": 1014.0}, {"date": "2022-11-04", "close": 197.2138, "volume": 3339.0}, {"date": "2022-11-07", "close": 194.8164, "volume": 1465.0}, {"date": "2022-11-08", "close": 196.5227, "volume": 1997.0}, {"date": "2022-11-09", "close": 175.594, "volume": 1311.0}, {"date": "2022-11-10", "close": 181.9438, "volume": 939.0}, {"date": "2022-11-11", "close": 190.0648, "volume": 1297.0}, {"date": "2022-11-14", "close": 186.5659, "volume": 667.0}, {"date": "2022-11-15", "close": 195.162, "volume": 902.0}, {"date": "2022-11-16", "close": 192.1598, "volume": 799.0}, {"date": "2022-11-17", "close": 171.9438, "volume": 1446.0}, {"date": "2022-11-18", "close": 176.8035, "volume": 504.0}, {"date": "2022-11-21", "close": 173.8229, "volume": 432.0}, {"date": "2022-11-22", "close": 172.743, "volume": 449.0}, {"date": "2022-11-23", "close": 175.4428, "volume": 462.0}, {"date": "2022-11-25", "close": 175.378, "volume": 273.0}, {"date": "2022-11-28", "close": 166.3715, "volume": 421.0}, {"date": "2022-11-29", "close": 165.7667, "volume": 399.0}, {"date": "2022-11-30", "close": 160.9071, "volume": 913.0}, {"date": "2022-12-01", "close": 159.3089, "volume": 781.0}, {"date": "2022-12-02", "close": 156.7819, "volume": 1309.0}, {"date": "2022-12-05", "close": 152.527, "volume": 626.0}, {"date": "2022-12-06", "close": 145.7883, "volume": 931.0}, {"date": "2022-12-07", "close": 142.5054, "volume": 933.0}, {"date": "2022-12-08", "close": 148.5745, "volume": 365.0}, {"date": "2022-12-09", "close": 148.5745, "volume": null}, {"date": "2022-12-12", "close": 148.5745, "volume": null}, {"date": "2022-12-13", "close": 93.2829, "volume": 6523.0}, {"date": "2022-12-14", "close": 100.4752, "volume": 2449.0}, {"date": "2022-12-15", "close": 104.7516, "volume": 1769.0}, {"date": "2022-12-16", "close": 82.7214, "volume": 3428.0}, {"date": "2022-12-19", "close": 94.6004, "volume": 1440.0}, {"date": "2022-12-20", "close": 92.8726, "volume": 714.0}, {"date": "2022-12-21", "close": 90.324, "volume": 1216.0}, {"date": "2022-12-22", "close": 87.4946, "volume": 1436.0}, {"date": "2022-12-23", "close": 116.3067, "volume": 2354.0}, {"date": "2022-12-27", "close": 116.3067, "volume": null}, {"date": "2022-12-28", "close": 158.5097, "volume": 20972.0}, {"date": "2022-12-29", "close": 195.27, "volume": 4618.0}, {"date": "2022-12-30", "close": 233.2613, "volume": 9107.0}, {"date": "2023-01-03", "close": 250.54, "volume": 5295.0}, {"date": "2023-01-04", "close": 259.1793, "volume": 4171.0}, {"date": "2023-01-05", "close": 345.5724, "volume": 13880.0}, {"date": "2023-01-06", "close": 306.6955, "volume": 2653.0}, {"date": "2023-01-09", "close": 306.6955, "volume": 1220.0}, {"date": "2023-01-10", "close": 274.2981, "volume": 1466.0}, {"date": "2023-01-11", "close": 224.622, "volume": 3263.0}, {"date": "2023-01-12", "close": 306.6955, "volume": 5231.0}, {"date": "2023-01-13", "close": 317.4946, "volume": 1973.0}, {"date": "2023-01-17", "close": 393.0886, "volume": 4457.0}, {"date": "2023-01-18", "close": 358.5313, "volume": 2251.0}, {"date": "2023-01-19", "close": 371.4903, "volume": 1262.0}, {"date": "2023-01-20", "close": 373.6501, "volume": 2004.0}, {"date": "2023-01-23", "close": 419.0065, "volume": 2547.0}, {"date": "2023-01-24", "close": 444.9244, "volume": 1569.0}, {"date": "2023-01-25", "close": 423.3261, "volume": 2339.0}, {"date": "2023-01-26", "close": 438.4449, "volume": 1284.0}, {"date": "2023-01-27", "close": 410.3672, "volume": 1291.0}, {"date": "2023-01-30", "close": 386.6091, "volume": 940.0}, {"date": "2023-01-31", "close": 414.6868, "volume": 843.0}, {"date": "2023-02-01", "close": 410.3672, "volume": 974.0}, {"date": "2023-02-02", "close": 457.8618, "volume": 2092.0}, {"date": "2023-02-03", "close": 425.486, "volume": 1204.0}, {"date": "2023-02-06", "close": 574.514, "volume": 14041.0}, {"date": "2023-02-07", "close": 587.473, "volume": 4767.0}, {"date": "2023-02-08", "close": 470.8423, "volume": 1927.0}, {"date": "2023-02-09", "close": 408.2073, "volume": 1718.0}, {"date": "2023-02-10", "close": 410.3672, "volume": 690.0}, {"date": "2023-02-13", "close": 395.2484, "volume": 837.0}, {"date": "2023-02-14", "close": 291.5767, "volume": 8494.0}, {"date": "2023-02-15", "close": 347.7322, "volume": 7415.0}, {"date": "2023-02-16", "close": 388.7689, "volume": 4623.0}, {"date": "2023-02-17", "close": 399.568, "volume": 1358.0}, {"date": "2023-02-21", "close": 386.6091, "volume": 1572.0}, {"date": "2023-02-22", "close": 352.0518, "volume": 1002.0}, {"date": "2023-02-23", "close": 362.851, "volume": 928.0}, {"date": "2023-02-24", "close": 356.3715, "volume": 561.0}, {"date": "2023-02-27", "close": 339.0929, "volume": 644.0}, {"date": "2023-02-28", "close": 367.1706, "volume": 520.0}, {"date": "2023-03-01", "close": 360.6911, "volume": 218.0}, {"date": "2023-03-02", "close": 365.0108, "volume": 264.0}, {"date": "2023-03-03", "close": 352.0518, "volume": 538.0}, {"date": "2023-03-06", "close": 360.6911, "volume": 434.0}, {"date": "2023-03-07", "close": 347.7322, "volume": 239.0}, {"date": "2023-03-08", "close": 328.2937, "volume": 301.0}, {"date": "2023-03-09", "close": 291.5767, "volume": 412.0}, {"date": "2023-03-10", "close": 291.5767, "volume": 468.0}, {"date": "2023-03-13", "close": 320.7343, "volume": 1091.0}, {"date": "2023-03-14", "close": 352.0518, "volume": 1600.0}, {"date": "2023-03-15", "close": 343.4125, "volume": 308.0}, {"date": "2023-03-16", "close": 334.7732, "volume": 303.0}, {"date": "2023-03-17", "close": 362.851, "volume": 2384.0}, {"date": "2023-03-20", "close": 380.1296, "volume": 792.0}, {"date": "2023-03-21", "close": 388.7689, "volume": 841.0}, {"date": "2023-03-22", "close": 365.0108, "volume": 614.0}, {"date": "2023-03-23", "close": 356.3715, "volume": 813.0}, {"date": "2023-03-24", "close": 334.7732, "volume": 1003.0}, {"date": "2023-03-27", "close": 326.1339, "volume": 385.0}, {"date": "2023-03-28", "close": 323.9741, "volume": 311.0}, {"date": "2023-03-29", "close": 334.7732, "volume": 399.0}, {"date": "2023-03-30", "close": 354.2117, "volume": 447.0}, {"date": "2023-03-31", "close": 360.6911, "volume": 339.0}, {"date": "2023-04-03", "close": 375.8099, "volume": 225.0}, {"date": "2023-04-04", "close": 341.2527, "volume": 424.0}, {"date": "2023-04-05", "close": 331.5335, "volume": 159.0}, {"date": "2023-04-06", "close": 319.6544, "volume": 226.0}, {"date": "2023-04-10", "close": 328.2937, "volume": 484.0}, {"date": "2023-04-11", "close": 343.4125, "volume": 1279.0}, {"date": "2023-04-12", "close": 323.9741, "volume": 543.0}, {"date": "2023-04-13", "close": 338.013, "volume": 1134.0}, {"date": "2023-04-14", "close": 323.9741, "volume": 1419.0}, {"date": "2023-04-17", "close": 313.1749, "volume": 872.0}, {"date": "2023-04-18", "close": 323.9741, "volume": 592.0}, {"date": "2023-04-19", "close": 313.1749, "volume": 502.0}, {"date": "2023-04-20", "close": 315.3348, "volume": 579.0}, {"date": "2023-04-21", "close": 311.0151, "volume": 650.0}, {"date": "2023-04-24", "close": 292.6566, "volume": 743.0}, {"date": "2023-04-25", "close": 293.7365, "volume": 1355.0}, {"date": "2023-04-26", "close": 311.0151, "volume": 536.0}, {"date": "2023-04-27", "close": 295.8963, "volume": 791.0}, {"date": "2023-04-28", "close": 307.7754, "volume": 460.0}, {"date": "2023-05-01", "close": 304.5356, "volume": 299.0}, {"date": "2023-05-02", "close": 315.3348, "volume": 333.0}, {"date": "2023-05-03", "close": 300.216, "volume": 201.0}, {"date": "2023-05-04", "close": 304.5356, "volume": 222.0}, {"date": "2023-05-05", "close": 306.6955, "volume": 428.0}, {"date": "2023-05-08", "close": 293.7365, "volume": 242.0}, {"date": "2023-05-09", "close": 300.216, "volume": 359.0}, {"date": "2023-05-10", "close": 300.216, "volume": 617.0}, {"date": "2023-05-11", "close": 311.0151, "volume": 668.0}, {"date": "2023-05-12", "close": 285.0972, "volume": 422.0}, {"date": "2023-05-15", "close": 289.4168, "volume": 465.0}, {"date": "2023-05-16", "close": 261.3391, "volume": 607.0}, {"date": "2023-05-17", "close": 267.8186, "volume": 602.0}, {"date": "2023-05-18", "close": 257.0194, "volume": 448.0}, {"date": "2023-05-19", "close": 257.0194, "volume": 257.0}, {"date": "2023-05-22", "close": 263.4989, "volume": 296.0}, {"date": "2023-05-23", "close": 252.6998, "volume": 365.0}, {"date": "2023-05-24", "close": 250.54, "volume": 542.0}, {"date": "2023-05-25", "close": 250.54, "volume": 225.0}, {"date": "2023-05-26", "close": 254.8596, "volume": 207.0}, {"date": "2023-05-30", "close": 257.0194, "volume": 527.0}, {"date": "2023-05-31", "close": 259.1793, "volume": 433.0}, {"date": "2023-06-01", "close": 265.6587, "volume": 674.0}, {"date": "2023-06-02", "close": 274.2981, "volume": 607.0}, {"date": "2023-06-05", "close": 265.6587, "volume": 592.0}, {"date": "2023-06-06", "close": 274.2981, "volume": 445.0}, {"date": "2023-06-07", "close": 259.1793, "volume": 602.0}, {"date": "2023-06-08", "close": 263.4989, "volume": 396.0}, {"date": "2023-06-09", "close": 250.54, "volume": 425.0}, {"date": "2023-06-12", "close": 254.8596, "volume": 935.0}, {"date": "2023-06-13", "close": 248.3801, "volume": 332.0}, {"date": "2023-06-14", "close": 250.54, "volume": 365.0}, {"date": "2023-06-15", "close": 233.2613, "volume": 708.0}, {"date": "2023-06-16", "close": 222.4622, "volume": 2426.0}, {"date": "2023-06-20", "close": 250.54, "volume": 1143.0}, {"date": "2023-06-21", "close": 306.6955, "volume": 5714.0}, {"date": "2023-06-22", "close": 287.257, "volume": 2678.0}, {"date": "2023-06-23", "close": 347.7322, "volume": 4981.0}, {"date": "2023-06-26", "close": 345.5724, "volume": 2057.0}, {"date": "2023-06-27", "close": 384.4492, "volume": 1305.0}, {"date": "2023-06-28", "close": 341.2527, "volume": 1213.0}, {"date": "2023-06-29", "close": 377.9698, "volume": 2127.0}, {"date": "2023-06-30", "close": 345.5724, "volume": 2629.0}, {"date": "2023-07-03", "close": 358.5313, "volume": 1571.0}, {"date": "2023-07-05", "close": 340.1728, "volume": 2067.0}, {"date": "2023-07-06", "close": 345.5724, "volume": 1231.0}, {"date": "2023-07-07", "close": 380.1296, "volume": 2843.0}, {"date": "2023-07-10", "close": 384.4492, "volume": 3249.0}, {"date": "2023-07-11", "close": 382.2894, "volume": 2928.0}, {"date": "2023-07-12", "close": 479.4816, "volume": 6779.0}, {"date": "2023-07-13", "close": 544.2765, "volume": 7762.0}, {"date": "2023-07-14", "close": 446.0043, "volume": 6107.0}, {"date": "2023-07-17", "close": 431.9654, "volume": 3826.0}, {"date": "2023-07-18", "close": 343.4125, "volume": 6587.0}, {"date": "2023-07-19", "close": 352.0518, "volume": 5064.0}, {"date": "2023-07-20", "close": 328.2937, "volume": 3985.0}, {"date": "2023-07-21", "close": 339.0929, "volume": 6001.0}, {"date": "2023-07-24", "close": 311.0151, "volume": 2527.0}, {"date": "2023-07-25", "close": 315.3348, "volume": 1778.0}, {"date": "2023-07-26", "close": 321.8143, "volume": 1480.0}, {"date": "2023-07-27", "close": 306.6955, "volume": 1464.0}, {"date": "2023-07-28", "close": 313.1749, "volume": 1047.0}, {"date": "2023-07-31", "close": 315.3348, "volume": 1977.0}, {"date": "2023-08-01", "close": 298.0562, "volume": 1662.0}, {"date": "2023-08-02", "close": 298.0562, "volume": 1355.0}, {"date": "2023-08-03", "close": 285.0972, "volume": 851.0}, {"date": "2023-08-04", "close": 287.257, "volume": 349.0}, {"date": "2023-08-07", "close": 274.2981, "volume": 2162.0}, {"date": "2023-08-08", "close": 308.8553, "volume": 3787.0}, {"date": "2023-08-09", "close": 304.5356, "volume": 2042.0}, {"date": "2023-08-10", "close": 308.8553, "volume": 618.0}, {"date": "2023-08-11", "close": 308.8553, "volume": 546.0}, {"date": "2023-08-14", "close": 280.7775, "volume": 2275.0}, {"date": "2023-08-15", "close": 274.2981, "volume": 532.0}, {"date": "2023-08-16", "close": 257.0194, "volume": 605.0}, {"date": "2023-08-17", "close": 233.2613, "volume": 1417.0}, {"date": "2023-08-18", "close": 228.9417, "volume": 1045.0}, {"date": "2023-08-21", "close": 248.3801, "volume": 937.0}, {"date": "2023-08-22", "close": 246.2203, "volume": 770.0}, {"date": "2023-08-23", "close": 254.8596, "volume": 690.0}, {"date": "2023-08-24", "close": 235.4212, "volume": 805.0}, {"date": "2023-08-25", "close": 218.1425, "volume": 2878.0}, {"date": "2023-08-28", "close": 214.1037, "volume": 1632.0}, {"date": "2023-08-29", "close": 265.6587, "volume": 2927.0}, {"date": "2023-08-30", "close": 250.54, "volume": 1178.0}, {"date": "2023-08-31", "close": 250.54, "volume": 1745.0}, {"date": "2023-09-01", "close": 246.2203, "volume": 557.0}, {"date": "2023-09-05", "close": 244.0605, "volume": 521.0}, {"date": "2023-09-06", "close": 239.7408, "volume": 293.0}, {"date": "2023-09-07", "close": 235.4212, "volume": 294.0}, {"date": "2023-09-08", "close": 237.581, "volume": 690.0}, {"date": "2023-09-11", "close": 226.7819, "volume": 625.0}, {"date": "2023-09-12", "close": 235.4212, "volume": 638.0}, {"date": "2023-09-13", "close": 237.581, "volume": 106.0}, {"date": "2023-09-14", "close": 241.9006, "volume": 391.0}, {"date": "2023-09-15", "close": 233.2613, "volume": 325.0}, {"date": "2023-09-18", "close": 237.581, "volume": 499.0}, {"date": "2023-09-19", "close": 233.2613, "volume": 551.0}, {"date": "2023-09-20", "close": 231.1015, "volume": 273.0}, {"date": "2023-09-21", "close": 222.4622, "volume": 264.0}, {"date": "2023-09-22", "close": 224.622, "volume": 435.0}, {"date": "2023-09-25", "close": 216.0259, "volume": 336.0}, {"date": "2023-09-26", "close": 213.8229, "volume": 703.0}, {"date": "2023-09-27", "close": 215.9827, "volume": 421.0}, {"date": "2023-09-28", "close": 224.622, "volume": 424.0}, {"date": "2023-09-29", "close": 215.9827, "volume": 366.0}, {"date": "2023-10-02", "close": 226.7819, "volume": 634.0}, {"date": "2023-10-03", "close": 211.6631, "volume": 370.0}, {"date": "2023-10-04", "close": 218.1425, "volume": 395.0}, {"date": "2023-10-05", "close": 211.3607, "volume": 540.0}, {"date": "2023-10-06", "close": 220.3024, "volume": 288.0}, {"date": "2023-10-09", "close": 212.4622, "volume": 195.0}, {"date": "2023-10-10", "close": 218.1425, "volume": 293.0}, {"date": "2023-10-11", "close": 235.4212, "volume": 671.0}, {"date": "2023-10-12", "close": 237.581, "volume": 346.0}, {"date": "2023-10-13", "close": 222.4622, "volume": 233.0}, {"date": "2023-10-16", "close": 224.622, "volume": 917.0}, {"date": "2023-10-17", "close": 220.3024, "volume": 308.0}, {"date": "2023-10-18", "close": 220.3024, "volume": 329.0}, {"date": "2023-10-19", "close": 208.4449, "volume": 505.0}, {"date": "2023-10-20", "close": 203.0238, "volume": 619.0}, {"date": "2023-10-23", "close": 235.4212, "volume": 869.0}, {"date": "2023-10-24", "close": 298.0562, "volume": 3543.0}, {"date": "2023-10-25", "close": 315.3348, "volume": 2886.0}, {"date": "2023-10-26", "close": 241.9006, "volume": 1289.0}, {"date": "2023-10-27", "close": 254.8596, "volume": 811.0}, {"date": "2023-10-30", "close": 259.1793, "volume": 583.0}, {"date": "2023-10-31", "close": 269.9784, "volume": 398.0}, {"date": "2023-11-01", "close": 259.1793, "volume": 631.0}, {"date": "2023-11-02", "close": 263.4989, "volume": 1039.0}, {"date": "2023-11-03", "close": 259.1793, "volume": 970.0}, {"date": "2023-11-06", "close": 248.3801, "volume": 805.0}, {"date": "2023-11-07", "close": 252.6998, "volume": 429.0}, {"date": "2023-11-08", "close": 239.7408, "volume": 750.0}, {"date": "2023-11-09", "close": 246.2203, "volume": 1871.0}, {"date": "2023-11-10", "close": 248.3801, "volume": 1243.0}, {"date": "2023-11-13", "close": 235.4212, "volume": 690.0}, {"date": "2023-11-14", "close": 237.581, "volume": 1302.0}, {"date": "2023-11-15", "close": 252.6998, "volume": 1390.0}, {"date": "2023-11-16", "close": 261.3391, "volume": 1018.0}, {"date": "2023-11-17", "close": 241.9006, "volume": 767.0}, {"date": "2023-11-20", "close": 250.54, "volume": 729.0}, {"date": "2023-11-21", "close": 246.2203, "volume": 209.0}, {"date": "2023-11-22", "close": 244.0605, "volume": 440.0}, {"date": "2023-11-24", "close": 254.8596, "volume": 1131.0}, {"date": "2023-11-27", "close": 248.3801, "volume": 862.0}, {"date": "2023-11-28", "close": 261.3391, "volume": 1125.0}, {"date": "2023-11-29", "close": 250.54, "volume": 658.0}, {"date": "2023-11-30", "close": 239.7408, "volume": 703.0}, {"date": "2023-12-01", "close": 267.8186, "volume": 1304.0}, {"date": "2023-12-04", "close": 362.851, "volume": 5568.0}, {"date": "2023-12-05", "close": 365.0108, "volume": 4486.0}, {"date": "2023-12-06", "close": 350.7343, "volume": 1620.0}, {"date": "2023-12-07", "close": 334.7732, "volume": 1486.0}, {"date": "2023-12-08", "close": 401.7279, "volume": 3944.0}, {"date": "2023-12-11", "close": 341.2527, "volume": 3317.0}, {"date": "2023-12-12", "close": 354.2117, "volume": 2210.0}, {"date": "2023-12-13", "close": 392.0086, "volume": 2400.0}, {"date": "2023-12-14", "close": 462.203, "volume": 6497.0}, {"date": "2023-12-15", "close": 447.0842, "volume": 4766.0}, {"date": "2023-12-18", "close": 408.2073, "volume": 4586.0}, {"date": "2023-12-19", "close": 429.8056, "volume": 3435.0}, {"date": "2023-12-20", "close": 464.3629, "volume": 6188.0}, {"date": "2023-12-21", "close": 555.0756, "volume": 6392.0}, {"date": "2023-12-22", "close": 749.46, "volume": 20998.0}, {"date": "2023-12-26", "close": 740.8207, "volume": 8742.0}, {"date": "2023-12-27", "close": 809.9352, "volume": 18934.0}, {"date": "2023-12-28", "close": 881.2095, "volume": 16506.0}, {"date": "2023-12-29", "close": 807.7754, "volume": 16427.0}, {"date": "2024-01-02", "close": 723.5421, "volume": 13306.0}, {"date": "2024-01-03", "close": 816.4147, "volume": 10454.0}, {"date": "2024-01-04", "close": 825.054, "volume": 6550.0}, {"date": "2024-01-05", "close": 755.9395, "volume": 4013.0}, {"date": "2024-01-08", "close": 684.6652, "volume": 11298.0}, {"date": "2024-01-09", "close": 537.797, "volume": 10815.0}, {"date": "2024-01-10", "close": 598.2721, "volume": 10737.0}, {"date": "2024-01-11", "close": 548.5961, "volume": 9912.0}, {"date": "2024-01-12", "close": 440.6048, "volume": 9785.0}, {"date": "2024-01-16", "close": 451.4039, "volume": 4234.0}, {"date": "2024-01-17", "close": 427.6458, "volume": 2141.0}, {"date": "2024-01-18", "close": 380.1296, "volume": 4107.0}, {"date": "2024-01-19", "close": 406.0475, "volume": 4045.0}, {"date": "2024-01-22", "close": 403.8877, "volume": 3206.0}, {"date": "2024-01-23", "close": 388.7689, "volume": 1582.0}, {"date": "2024-01-24", "close": 401.7279, "volume": 2106.0}, {"date": "2024-01-25", "close": 406.0475, "volume": 947.0}, {"date": "2024-01-26", "close": 494.6004, "volume": 5088.0}, {"date": "2024-01-29", "close": 522.6782, "volume": 6209.0}, {"date": "2024-01-30", "close": 466.5227, "volume": 3714.0}, {"date": "2024-01-31", "close": 434.1253, "volume": 3184.0}, {"date": "2024-02-01", "close": 449.2441, "volume": 1769.0}, {"date": "2024-02-02", "close": 416.8467, "volume": 1670.0}, {"date": "2024-02-05", "close": 397.4082, "volume": 2474.0}, {"date": "2024-02-06", "close": 401.7279, "volume": 2346.0}, {"date": "2024-02-07", "close": 401.7279, "volume": 1933.0}, {"date": "2024-02-08", "close": 483.8013, "volume": 5693.0}, {"date": "2024-02-09", "close": 537.797, "volume": 5828.0}, {"date": "2024-02-12", "close": 615.5508, "volume": 7492.0}, {"date": "2024-02-13", "close": 529.1577, "volume": 4210.0}, {"date": "2024-02-14", "close": 613.3909, "volume": 5336.0}, {"date": "2024-02-15", "close": 557.2354, "volume": 5092.0}, {"date": "2024-02-16", "close": 546.4363, "volume": 2256.0}, {"date": "2024-02-20", "close": 501.0799, "volume": 2361.0}, {"date": "2024-02-21", "close": 466.5227, "volume": 1403.0}, {"date": "2024-02-22", "close": 492.4406, "volume": 2382.0}, {"date": "2024-02-23", "close": 453.5637, "volume": 1642.0}, {"date": "2024-02-26", "close": 537.797, "volume": 4123.0}, {"date": "2024-02-27", "close": 570.1944, "volume": 5759.0}, {"date": "2024-02-28", "close": 535.6371, "volume": 5754.0}, {"date": "2024-02-29", "close": 436.2851, "volume": 6819.0}, {"date": "2024-03-01", "close": 501.0799, "volume": 3061.0}, {"date": "2024-03-04", "close": 475.162, "volume": 4675.0}, {"date": "2024-03-05", "close": 386.6091, "volume": 6817.0}, {"date": "2024-03-06", "close": 416.8467, "volume": 2465.0}, {"date": "2024-03-07", "close": 408.2073, "volume": 2012.0}, {"date": "2024-03-08", "close": 433.0454, "volume": 3937.0}, {"date": "2024-03-11", "close": 390.9287, "volume": 3700.0}, {"date": "2024-03-12", "close": 386.6091, "volume": 2113.0}, {"date": "2024-03-13", "close": 380.1296, "volume": 2060.0}, {"date": "2024-03-14", "close": 336.933, "volume": 4034.0}, {"date": "2024-03-15", "close": 356.3715, "volume": 2962.0}, {"date": "2024-03-18", "close": 356.3715, "volume": 1791.0}, {"date": "2024-03-19", "close": 323.9741, "volume": 1528.0}, {"date": "2024-03-20", "close": 380.1296, "volume": 2710.0}, {"date": "2024-03-21", "close": 352.0518, "volume": 2231.0}, {"date": "2024-03-22", "close": 352.0518, "volume": 2290.0}, {"date": "2024-03-25", "close": 352.0518, "volume": 2729.0}, {"date": "2024-03-26", "close": 339.0929, "volume": 1706.0}, {"date": "2024-03-27", "close": 345.5724, "volume": 812.0}, {"date": "2024-03-28", "close": 468.6825, "volume": 12512.0}, {"date": "2024-04-01", "close": 397.4082, "volume": 5394.0}, {"date": "2024-04-02", "close": 365.0108, "volume": 2335.0}, {"date": "2024-04-03", "close": 356.3715, "volume": 1384.0}, {"date": "2024-04-04", "close": 336.933, "volume": 2583.0}, {"date": "2024-04-05", "close": 343.4125, "volume": 1783.0}, {"date": "2024-04-08", "close": 354.2117, "volume": 2023.0}, {"date": "2024-04-09", "close": 345.5724, "volume": 1070.0}, {"date": "2024-04-10", "close": 341.2527, "volume": 1056.0}, {"date": "2024-04-11", "close": 328.2937, "volume": 1286.0}, {"date": "2024-04-12", "close": 311.0151, "volume": 1372.0}, {"date": "2024-04-15", "close": 289.4168, "volume": 1263.0}, {"date": "2024-04-16", "close": 311.0151, "volume": 885.0}, {"date": "2024-04-17", "close": 319.6544, "volume": 779.0}, {"date": "2024-04-18", "close": 313.1749, "volume": 1094.0}, {"date": "2024-04-19", "close": 328.2937, "volume": 1411.0}, {"date": "2024-04-22", "close": 341.2527, "volume": 1612.0}, {"date": "2024-04-23", "close": 336.933, "volume": 1428.0}, {"date": "2024-04-24", "close": 326.1339, "volume": 979.0}, {"date": "2024-04-25", "close": 328.2937, "volume": 606.0}, {"date": "2024-04-26", "close": 328.2937, "volume": 795.0}, {"date": "2024-04-29", "close": 321.8143, "volume": 705.0}, {"date": "2024-04-30", "close": 300.216, "volume": 849.0}, {"date": "2024-05-01", "close": 295.8963, "volume": 842.0}, {"date": "2024-05-02", "close": 300.216, "volume": 905.0}, {"date": "2024-05-03", "close": 293.7365, "volume": 628.0}, {"date": "2024-05-06", "close": 291.5767, "volume": 947.0}, {"date": "2024-05-07", "close": 293.7365, "volume": 825.0}, {"date": "2024-05-08", "close": 291.5767, "volume": 734.0}, {"date": "2024-05-09", "close": 295.8963, "volume": 558.0}, {"date": "2024-05-10", "close": 278.6177, "volume": 1064.0}, {"date": "2024-05-13", "close": 302.3758, "volume": 745.0}, {"date": "2024-05-14", "close": 291.5767, "volume": 744.0}, {"date": "2024-05-15", "close": 323.9741, "volume": 1492.0}, {"date": "2024-05-16", "close": 298.0562, "volume": 1699.0}, {"date": "2024-05-17", "close": 311.0151, "volume": 817.0}, {"date": "2024-05-20", "close": 321.8143, "volume": 2052.0}, {"date": "2024-05-21", "close": 315.3348, "volume": 1343.0}, {"date": "2024-05-22", "close": 313.1749, "volume": 1492.0}, {"date": "2024-05-23", "close": 295.8963, "volume": 868.0}, {"date": "2024-05-24", "close": 295.8963, "volume": 865.0}, {"date": "2024-05-28", "close": 300.216, "volume": 830.0}, {"date": "2024-05-29", "close": 298.0562, "volume": 360.0}, {"date": "2024-05-30", "close": 304.5356, "volume": 619.0}, {"date": "2024-05-31", "close": 298.0562, "volume": 447.0}, {"date": "2024-06-03", "close": 298.0562, "volume": 785.0}, {"date": "2024-06-04", "close": 291.5767, "volume": 1386.0}, {"date": "2024-06-05", "close": 301.9438, "volume": 1201.0}, {"date": "2024-06-06", "close": 326.1339, "volume": 4357.0}, {"date": "2024-06-07", "close": 302.3758, "volume": 2683.0}, {"date": "2024-06-10", "close": 292.6566, "volume": 1205.0}, {"date": "2024-06-11", "close": 285.0972, "volume": 2000.0}, {"date": "2024-06-12", "close": 298.0562, "volume": 2668.0}, {"date": "2024-06-13", "close": 291.5767, "volume": 1296.0}, {"date": "2024-06-14", "close": 278.6177, "volume": 1791.0}, {"date": "2024-06-17", "close": 280.7775, "volume": 1800.0}, {"date": "2024-06-18", "close": 269.9784, "volume": 1836.0}, {"date": "2024-06-20", "close": 274.0821, "volume": 1411.0}, {"date": "2024-06-21", "close": 231.1015, "volume": 4767.0}, {"date": "2024-06-24", "close": 241.9006, "volume": 1946.0}, {"date": "2024-06-25", "close": 250.54, "volume": 897.0}, {"date": "2024-06-26", "close": 254.8596, "volume": 1103.0}, {"date": "2024-06-27", "close": 267.8186, "volume": 967.0}, {"date": "2024-06-28", "close": 248.3801, "volume": 1666.0}, {"date": "2024-07-01", "close": 263.4989, "volume": 1849.0}, {"date": "2024-07-02", "close": 261.3391, "volume": 818.0}, {"date": "2024-07-03", "close": 261.3391, "volume": 386.0}, {"date": "2024-07-05", "close": 257.4514, "volume": 1522.0}, {"date": "2024-07-08", "close": 254.8596, "volume": 717.0}, {"date": "2024-07-09", "close": 239.7408, "volume": 1096.0}, {"date": "2024-07-10", "close": 239.7408, "volume": 1627.0}, {"date": "2024-07-11", "close": 239.7408, "volume": 982.0}, {"date": "2024-07-12", "close": 242.9806, "volume": 945.0}, {"date": "2024-07-15", "close": 289.4168, "volume": 6352.0}, {"date": "2024-07-16", "close": 360.6911, "volume": 9483.0}, {"date": "2024-07-17", "close": 326.1339, "volume": 7568.0}, {"date": "2024-07-18", "close": 323.9741, "volume": 3168.0}, {"date": "2024-07-19", "close": 317.4946, "volume": 3531.0}, {"date": "2024-07-22", "close": 380.1296, "volume": 9726.0}, {"date": "2024-07-23", "close": 321.8143, "volume": 3694.0}, {"date": "2024-07-24", "close": 343.4125, "volume": 5098.0}, {"date": "2024-07-25", "close": 323.9741, "volume": 1544.0}, {"date": "2024-07-26", "close": 352.0518, "volume": 2900.0}, {"date": "2024-07-29", "close": 354.2117, "volume": 6893.0}, {"date": "2024-07-30", "close": 311.0151, "volume": 3733.0}, {"date": "2024-07-31", "close": 304.5356, "volume": 2560.0}, {"date": "2024-08-01", "close": 282.9374, "volume": 2913.0}, {"date": "2024-08-02", "close": 263.4989, "volume": 3156.0}, {"date": "2024-08-05", "close": 244.0605, "volume": 3243.0}, {"date": "2024-08-06", "close": 261.3391, "volume": 1917.0}, {"date": "2024-08-07", "close": 241.9006, "volume": 1291.0}, {"date": "2024-08-08", "close": 261.3391, "volume": 989.0}, {"date": "2024-08-09", "close": 259.1793, "volume": 1566.0}, {"date": "2024-08-12", "close": 267.8186, "volume": 912.0}, {"date": "2024-08-13", "close": 280.7775, "volume": 1319.0}, {"date": "2024-08-14", "close": 261.3391, "volume": 1135.0}, {"date": "2024-08-15", "close": 265.6587, "volume": 703.0}, {"date": "2024-08-16", "close": 267.8186, "volume": 619.0}, {"date": "2024-08-19", "close": 265.6587, "volume": 925.0}, {"date": "2024-08-20", "close": 274.2981, "volume": 1075.0}, {"date": "2024-08-21", "close": 300.216, "volume": 2383.0}, {"date": "2024-08-22", "close": 285.0972, "volume": 553.0}, {"date": "2024-08-23", "close": 321.8143, "volume": 2130.0}, {"date": "2024-08-26", "close": 317.4946, "volume": 2071.0}, {"date": "2024-08-27", "close": 291.5767, "volume": 2425.0}, {"date": "2024-08-28", "close": 272.1382, "volume": 1605.0}, {"date": "2024-08-29", "close": 276.4579, "volume": 1244.0}, {"date": "2024-08-30", "close": 269.9784, "volume": 644.0}, {"date": "2024-09-03", "close": 242.9806, "volume": 1764.0}, {"date": "2024-09-04", "close": 250.54, "volume": 838.0}, {"date": "2024-09-05", "close": 233.2613, "volume": 1677.0}, {"date": "2024-09-06", "close": 235.4212, "volume": 1189.0}, {"date": "2024-09-09", "close": 239.7408, "volume": 1357.0}, {"date": "2024-09-10", "close": 252.6998, "volume": 623.0}, {"date": "2024-09-11", "close": 244.0605, "volume": 921.0}, {"date": "2024-09-12", "close": 248.3801, "volume": 802.0}, {"date": "2024-09-13", "close": 252.6998, "volume": 836.0}, {"date": "2024-09-16", "close": 246.2203, "volume": 591.0}, {"date": "2024-09-17", "close": 248.3801, "volume": 976.0}, {"date": "2024-09-18", "close": 254.8596, "volume": 938.0}, {"date": "2024-09-19", "close": 272.1382, "volume": 1494.0}, {"date": "2024-09-20", "close": 237.581, "volume": 1044.0}, {"date": "2024-09-23", "close": 244.0605, "volume": 1234.0}, {"date": "2024-09-24", "close": 244.0605, "volume": 1784.0}, {"date": "2024-09-25", "close": 235.4212, "volume": 1139.0}, {"date": "2024-09-26", "close": 253.7797, "volume": 2404.0}, {"date": "2024-09-27", "close": 291.5767, "volume": 2660.0}, {"date": "2024-09-30", "close": 261.3391, "volume": 6042.0}, {"date": "2024-10-01", "close": 250.54, "volume": 838.0}, {"date": "2024-10-02", "close": 246.2203, "volume": 1020.0}, {"date": "2024-10-03", "close": 250.54, "volume": 721.0}, {"date": "2024-10-04", "close": 259.1793, "volume": 868.0}, {"date": "2024-10-07", "close": 248.3801, "volume": 667.0}, {"date": "2024-10-08", "close": 241.9006, "volume": 1046.0}, {"date": "2024-10-09", "close": 237.581, "volume": 1660.0}, {"date": "2024-10-10", "close": 227.8618, "volume": 1207.0}, {"date": "2024-10-11", "close": 244.0605, "volume": 1312.0}, {"date": "2024-10-14", "close": 250.54, "volume": 2339.0}, {"date": "2024-10-15", "close": 241.9006, "volume": 1994.0}, {"date": "2024-10-16", "close": 257.0194, "volume": 2993.0}, {"date": "2024-10-17", "close": 248.3801, "volume": 734.0}, {"date": "2024-10-18", "close": 262.419, "volume": 2623.0}, {"date": "2024-10-21", "close": 257.0194, "volume": 1695.0}, {"date": "2024-10-22", "close": 257.0194, "volume": 1135.0}, {"date": "2024-10-23", "close": 241.9006, "volume": 2657.0}, {"date": "2024-10-24", "close": 248.3801, "volume": 2155.0}, {"date": "2024-10-25", "close": 241.9006, "volume": 1524.0}, {"date": "2024-10-28", "close": 267.8186, "volume": 3587.0}, {"date": "2024-10-29", "close": 293.7365, "volume": 6999.0}, {"date": "2024-10-30", "close": 261.3391, "volume": 2508.0}, {"date": "2024-10-31", "close": 250.54, "volume": 1433.0}, {"date": "2024-11-01", "close": 251.6199, "volume": 1336.0}, {"date": "2024-11-04", "close": 244.0605, "volume": 1760.0}, {"date": "2024-11-05", "close": 257.0194, "volume": 1573.0}, {"date": "2024-11-06", "close": 293.7365, "volume": 6452.0}, {"date": "2024-11-07", "close": 267.8186, "volume": 10800.0}, {"date": "2024-11-08", "close": 244.0605, "volume": 6455.0}, {"date": "2024-11-11", "close": 280.7775, "volume": 14992.0}, {"date": "2024-11-12", "close": 291.5767, "volume": 11506.0}, {"date": "2024-11-13", "close": 287.257, "volume": 18234.0}, {"date": "2024-11-14", "close": 259.1793, "volume": 9013.0}, {"date": "2024-11-15", "close": 265.6587, "volume": 4982.0}, {"date": "2024-11-18", "close": 246.2203, "volume": 9132.0}, {"date": "2024-11-19", "close": 252.6998, "volume": 12048.0}, {"date": "2024-11-20", "close": 241.9006, "volume": 5389.0}, {"date": "2024-11-21", "close": 241.9006, "volume": 6932.0}, {"date": "2024-11-22", "close": 252.6998, "volume": 7204.0}, {"date": "2024-11-25", "close": 244.0605, "volume": 5063.0}, {"date": "2024-11-26", "close": 228.9417, "volume": 5609.0}, {"date": "2024-11-27", "close": 237.581, "volume": 4601.0}, {"date": "2024-11-29", "close": 241.9006, "volume": 4338.0}, {"date": "2024-12-02", "close": 205.2052, "volume": 19833.0}, {"date": "2024-12-03", "close": 175.9179, "volume": 17378.0}, {"date": "2024-12-04", "close": 146.2203, "volume": 13797.0}, {"date": "2024-12-05", "close": 138.5097, "volume": 16332.0}, {"date": "2024-12-06", "close": 148.8769, "volume": 11575.0}, {"date": "2024-12-09", "close": 158.9417, "volume": 8143.0}, {"date": "2024-12-10", "close": 159.1685, "volume": 3864.0}, {"date": "2024-12-11", "close": 169.9568, "volume": 5016.0}, {"date": "2024-12-12", "close": 166.0475, "volume": 2942.0}, {"date": "2024-12-13", "close": 158.0994, "volume": 2516.0}, {"date": "2024-12-16", "close": 165.6156, "volume": 3413.0}, {"date": "2024-12-17", "close": 151.8359, "volume": 3130.0}, {"date": "2024-12-18", "close": 144.4276, "volume": 3589.0}, {"date": "2024-12-19", "close": 130.9287, "volume": 4317.0}, {"date": "2024-12-20", "close": 135.8747, "volume": 2855.0}, {"date": "2024-12-23", "close": 132.4622, "volume": 2229.0}, {"date": "2024-12-24", "close": 146.8683, "volume": 2635.0}, {"date": "2024-12-26", "close": 143.6285, "volume": 1414.0}, {"date": "2024-12-27", "close": 131.7495, "volume": 3624.0}, {"date": "2024-12-30", "close": 133.0454, "volume": 4662.0}, {"date": "2024-12-31", "close": 122.0302, "volume": 3133.0}, {"date": "2025-01-02", "close": 133.9957, "volume": 2395.0}, {"date": "2025-01-03", "close": 138.7689, "volume": 2471.0}, {"date": "2025-01-06", "close": 144.7084, "volume": 3940.0}, {"date": "2025-01-07", "close": 140.9503, "volume": 2003.0}, {"date": "2025-01-08", "close": 135.0972, "volume": 2038.0}, {"date": "2025-01-10", "close": 129.0497, "volume": 2130.0}, {"date": "2025-01-13", "close": 123.1102, "volume": 2002.0}, {"date": "2025-01-14", "close": 122.5594, "volume": 1396.0}, {"date": "2025-01-15", "close": 134.7732, "volume": 1743.0}, {"date": "2025-01-16", "close": 131.8575, "volume": 1336.0}, {"date": "2025-01-17", "close": 126.5659, "volume": 3286.0}, {"date": "2025-01-21", "close": 123.1102, "volume": 2370.0}, {"date": "2025-01-22", "close": 117.9482, "volume": 2362.0}, {"date": "2025-01-23", "close": 108.013, "volume": 3868.0}, {"date": "2025-01-24", "close": 109.5248, "volume": 1865.0}, {"date": "2025-01-27", "close": 101.9438, "volume": 2289.0}, {"date": "2025-01-28", "close": 99.3521, "volume": 1549.0}, {"date": "2025-01-29", "close": 99.568, "volume": 1069.0}, {"date": "2025-01-30", "close": 107.8402, "volume": 25569.0}, {"date": "2025-01-31", "close": 111.0151, "volume": 5798.0}, {"date": "2025-02-03", "close": 113.1533, "volume": 3134.0}, {"date": "2025-02-04", "close": 115.7019, "volume": 1440.0}, {"date": "2025-02-05", "close": 109.4384, "volume": 1425.0}, {"date": "2025-02-06", "close": 106.7819, "volume": 1329.0}, {"date": "2025-02-07", "close": 100.9287, "volume": 2365.0}, {"date": "2025-02-10", "close": 101.1339, "volume": 978.0}, {"date": "2025-02-11", "close": 96.1123, "volume": 1316.0}, {"date": "2025-02-12", "close": 102.0518, "volume": 1137.0}, {"date": "2025-02-13", "close": 109.9136, "volume": 1671.0}, {"date": "2025-02-14", "close": 115.7667, "volume": 1204.0}, {"date": "2025-02-18", "close": 106.9762, "volume": 1255.0}, {"date": "2025-02-19", "close": 106.4795, "volume": 974.0}, {"date": "2025-02-20", "close": 105.3996, "volume": 464.0}, {"date": "2025-02-21", "close": 99.1361, "volume": 475.0}, {"date": "2025-02-24", "close": 97.2138, "volume": 1467.0}, {"date": "2025-02-25", "close": 94.1901, "volume": 1103.0}, {"date": "2025-02-26", "close": 92.2246, "volume": 971.0}, {"date": "2025-02-27", "close": 89.0929, "volume": 912.0}, {"date": "2025-02-28", "close": 87.9914, "volume": 943.0}, {"date": "2025-03-03", "close": 73.9093, "volume": 307911.0}, {"date": "2025-03-04", "close": 75.6587, "volume": 19885.0}, {"date": "2025-03-05", "close": 80.7775, "volume": 7778.0}, {"date": "2025-03-06", "close": 80.8639, "volume": 3464.0}, {"date": "2025-03-07", "close": 97.1922, "volume": 22651.0}, {"date": "2025-03-10", "close": 84.1901, "volume": 3721.0}, {"date": "2025-03-11", "close": 90.4968, "volume": 1491.0}, {"date": "2025-03-12", "close": 87.4946, "volume": 1029.0}, {"date": "2025-03-13", "close": 86.5875, "volume": 826.0}, {"date": "2025-03-14", "close": 88.8121, "volume": 1703.0}, {"date": "2025-03-17", "close": 87.473, "volume": 2791.0}, {"date": "2025-03-18", "close": 86.8251, "volume": 964.0}, {"date": "2025-03-19", "close": 86.8251, "volume": 1356.0}, {"date": "2025-03-20", "close": 83.3587, "volume": 1376.0}, {"date": "2025-03-21", "close": 81.7927, "volume": 1052.0}, {"date": "2025-03-24", "close": 90.6479, "volume": 2194.0}, {"date": "2025-03-25", "close": 85.7883, "volume": 1171.0}, {"date": "2025-03-26", "close": 83.8661, "volume": 1448.0}, {"date": "2025-03-27", "close": 83.1749, "volume": 838.0}, {"date": "2025-03-28", "close": 79.6976, "volume": 1235.0}, {"date": "2025-03-31", "close": 73.4341, "volume": 1458.0}, {"date": "2025-04-01", "close": 76.2419, "volume": 1018.0}, {"date": "2025-04-02", "close": 79.2225, "volume": 867.0}, {"date": "2025-04-03", "close": 72.3542, "volume": 2153.0}, {"date": "2025-04-04", "close": 72.2462, "volume": 1065.0}, {"date": "2025-04-07", "close": 70.6911, "volume": 2289.0}, {"date": "2025-04-08", "close": 67.3218, "volume": 962.0}, {"date": "2025-04-09", "close": 71.987, "volume": 1543.0}, {"date": "2025-04-10", "close": 70.0648, "volume": 905.0}, {"date": "2025-04-11", "close": 72.3542, "volume": 849.0}, {"date": "2025-04-14", "close": 72.2678, "volume": 868.0}, {"date": "2025-04-15", "close": 74.4492, "volume": 1234.0}, {"date": "2025-04-16", "close": 74.3844, "volume": 402.0}, {"date": "2025-04-17", "close": 75.3132, "volume": 408.0}, {"date": "2025-04-21", "close": 71.3391, "volume": 922.0}, {"date": "2025-04-22", "close": 74.7732, "volume": 2087.0}, {"date": "2025-04-23", "close": 83.1533, "volume": 2023.0}, {"date": "2025-04-24", "close": 90.7127, "volume": 2310.0}, {"date": "2025-04-25", "close": 85.7451, "volume": 2153.0}, {"date": "2025-04-28", "close": 87.473, "volume": 664.0}, {"date": "2025-04-29", "close": 95.1404, "volume": 1548.0}, {"date": "2025-04-30", "close": 80.0864, "volume": 2648.0}, {"date": "2025-05-01", "close": 85.9611, "volume": 1292.0}, {"date": "2025-05-02", "close": 92.1166, "volume": 938.0}, {"date": "2025-05-05", "close": 89.6544, "volume": 376.0}, {"date": "2025-05-06", "close": 85.378, "volume": 594.0}, {"date": "2025-05-07", "close": 84.4708, "volume": 681.0}, {"date": "2025-05-08", "close": 82.311, "volume": 3619.0}, {"date": "2025-05-09", "close": 78.8553, "volume": 3251.0}, {"date": "2025-05-12", "close": 77.1058, "volume": 3103.0}, {"date": "2025-05-13", "close": 82.6998, "volume": 2380.0}, {"date": "2025-05-14", "close": 91.4039, "volume": 4402.0}, {"date": "2025-05-15", "close": 87.4946, "volume": 1182.0}, {"date": "2025-05-16", "close": 100.6911, "volume": 6831.0}, {"date": "2025-05-19", "close": 97.689, "volume": 3161.0}, {"date": "2025-05-20", "close": 93.9093, "volume": 1279.0}, {"date": "2025-05-21", "close": 92.419, "volume": 2269.0}, {"date": "2025-05-22", "close": 94.3629, "volume": 2337.0}, {"date": "2025-05-23", "close": 93.2613, "volume": 1574.0}, {"date": "2025-05-27", "close": 89.3952, "volume": 2528.0}, {"date": "2025-05-28", "close": 89.784, "volume": 1396.0}, {"date": "2025-05-29", "close": 76.0475, "volume": 3724.0}, {"date": "2025-05-30", "close": 78.8337, "volume": 1508.0}, {"date": "2025-06-02", "close": 75.4927, "volume": 1719.0}, {"date": "2025-06-03", "close": 79.6328, "volume": 928.0}, {"date": "2025-06-04", "close": 85.1942, "volume": 1091.0}, {"date": "2025-06-05", "close": 86.3931, "volume": 3450.0}, {"date": "2025-06-06", "close": 90.5832, "volume": 1569.0}, {"date": "2025-06-09", "close": 91.2959, "volume": 1149.0}, {"date": "2025-06-10", "close": 87.7106, "volume": 1110.0}, {"date": "2025-06-11", "close": 86.3931, "volume": 1063.0}, {"date": "2025-06-12", "close": 81.2311, "volume": 928.0}, {"date": "2025-06-13", "close": 80.9503, "volume": 1374.0}, {"date": "2025-06-16", "close": 82.2894, "volume": 1325.0}, {"date": "2025-06-17", "close": 81.5119, "volume": 547.0}, {"date": "2025-06-18", "close": 82.0734, "volume": 486.0}, {"date": "2025-06-20", "close": 79.4816, "volume": 991.0}, {"date": "2025-06-23", "close": 78.3844, "volume": 835.0}, {"date": "2025-06-24", "close": 78.5097, "volume": 858.0}, {"date": "2025-06-25", "close": 77.7538, "volume": 905.0}, {"date": "2025-06-26", "close": 76.5011, "volume": 1263.0}, {"date": "2025-06-27", "close": 78.5745, "volume": 611.0}, {"date": "2025-06-30", "close": 40.3888, "volume": 107804.0}, {"date": "2025-07-01", "close": 79.4816, "volume": 2074398.0}, {"date": "2025-07-02", "close": 63.4989, "volume": 77664.0}, {"date": "2025-07-03", "close": 54.5356, "volume": 27977.0}, {"date": "2025-07-07", "close": 56.6739, "volume": 73731.0}, {"date": "2025-07-08", "close": 62.635, "volume": 69598.0}, {"date": "2025-07-09", "close": 57.4514, "volume": 21559.0}, {"date": "2025-07-10", "close": 59.8272, "volume": 45123.0}, {"date": "2025-07-11", "close": 65.4428, "volume": 125602.0}, {"date": "2025-07-14", "close": 70.324, "volume": 69049.0}, {"date": "2025-07-15", "close": 66.7171, "volume": 22066.0}, {"date": "2025-07-16", "close": 63.6069, "volume": 17690.0}, {"date": "2025-07-17", "close": 86.3931, "volume": 60428.0}, {"date": "2025-07-18", "close": 108.4233, "volume": 312434.0}, {"date": "2025-07-21", "close": 87.0626, "volume": 44424.0}, {"date": "2025-07-22", "close": 84.514, "volume": 19064.0}, {"date": "2025-07-23", "close": 82.2462, "volume": 11853.0}, {"date": "2025-07-24", "close": 82.311, "volume": 8943.0}, {"date": "2025-07-25", "close": 74.0605, "volume": 15723.0}, {"date": "2025-07-28", "close": 72.5702, "volume": 7574.0}, {"date": "2025-07-29", "close": 67.8186, "volume": 6563.0}, {"date": "2025-07-30", "close": 63.0022, "volume": 7593.0}, {"date": "2025-07-31", "close": 67.1922, "volume": 8079.0}, {"date": "2025-08-01", "close": 63.4341, "volume": 6718.0}, {"date": "2025-08-04", "close": 66.1771, "volume": 5773.0}, {"date": "2025-08-05", "close": 63.4989, "volume": 2272.0}, {"date": "2025-08-06", "close": 65.3996, "volume": 3414.0}, {"date": "2025-08-07", "close": 68.0346, "volume": 7492.0}, {"date": "2025-08-08", "close": 69.3305, "volume": 4415.0}, {"date": "2025-08-11", "close": 65.1618, "volume": 5537.0}, {"date": "2025-08-12", "close": 73.1533, "volume": 10149.0}, {"date": "2025-08-13", "close": 68.0778, "volume": 5934.0}, {"date": "2025-08-14", "close": 64.9676, "volume": 3641.0}, {"date": "2025-08-15", "close": 65.1836, "volume": 3730.0}, {"date": "2025-08-18", "close": 64.7948, "volume": 3419.0}, {"date": "2025-08-19", "close": 61.6631, "volume": 2839.0}, {"date": "2025-08-20", "close": 60.7127, "volume": 3843.0}, {"date": "2025-08-21", "close": 58.4665, "volume": 4482.0}, {"date": "2025-08-22", "close": 62.1814, "volume": 6050.0}, {"date": "2025-08-25", "close": 60.4752, "volume": 4474.0}, {"date": "2025-08-26", "close": 60.4533, "volume": 2515.0}, {"date": "2025-08-27", "close": 59.4816, "volume": 3118.0}, {"date": "2025-08-28", "close": 60.8531, "volume": 1655.0}, {"date": "2025-08-29", "close": 57.9698, "volume": 2348.0}, {"date": "2025-09-02", "close": 55.8315, "volume": 3708.0}, {"date": "2025-09-03", "close": 55.8099, "volume": 2099.0}, {"date": "2025-09-04", "close": 53.1965, "volume": 4375.0}, {"date": "2025-09-05", "close": 52.635, "volume": 3561.0}, {"date": "2025-09-08", "close": 51.1015, "volume": 4134.0}, {"date": "2025-09-09", "close": 52.095, "volume": 2910.0}, {"date": "2025-09-10", "close": 53.9741, "volume": 6067.0}, {"date": "2025-09-11", "close": 60.4752, "volume": 10383.0}, {"date": "2025-09-12", "close": 58.4881, "volume": 5062.0}, {"date": "2025-09-15", "close": 56.1771, "volume": 4154.0}, {"date": "2025-09-16", "close": 55.8099, "volume": 2433.0}, {"date": "2025-09-17", "close": 58.5313, "volume": 34289.0}, {"date": "2025-09-18", "close": 57.6136, "volume": 8233.0}, {"date": "2025-09-19", "close": 60.432, "volume": 6081.0}, {"date": "2025-09-22", "close": 59.9784, "volume": 3943.0}, {"date": "2025-09-23", "close": 60.2376, "volume": 4115.0}, {"date": "2025-09-24", "close": 57.1706, "volume": 9003.0}, {"date": "2025-09-25", "close": 56.3715, "volume": 3369.0}, {"date": "2025-09-26", "close": 56.0907, "volume": 4050.0}, {"date": "2025-09-29", "close": 59.1577, "volume": 7969.0}, {"date": "2025-09-30", "close": 56.5659, "volume": 3208.0}, {"date": "2025-10-01", "close": 78.8337, "volume": 160799.0}, {"date": "2025-10-02", "close": 73.0238, "volume": 43516.0}, {"date": "2025-10-03", "close": 90.2808, "volume": 57334.0}, {"date": "2025-10-06", "close": 176.1339, "volume": 1324149.0}, {"date": "2025-10-07", "close": 149.1577, "volume": 89375.0}, {"date": "2025-10-08", "close": 144.0605, "volume": 38276.0}, {"date": "2025-10-09", "close": 131.7711, "volume": 34481.0}, {"date": "2025-10-10", "close": 119.2873, "volume": 30938.0}, {"date": "2025-10-13", "close": 134.4276, "volume": 25980.0}, {"date": "2025-10-14", "close": 131.7063, "volume": 23926.0}, {"date": "2025-10-15", "close": 129.6544, "volume": 18345.0}, {"date": "2025-10-16", "close": 106.1339, "volume": 16534.0}, {"date": "2025-10-17", "close": 101.2095, "volume": 9738.0}, {"date": "2025-10-20", "close": 122.8942, "volume": 10661.0}, {"date": "2025-10-21", "close": 104.73, "volume": 16725.0}, {"date": "2025-10-22", "close": 98.3369, "volume": 10683.0}, {"date": "2025-10-23", "close": 102.4622, "volume": 11606.0}, {"date": "2025-10-24", "close": 101.0583, "volume": 10307.0}, {"date": "2025-10-27", "close": 97.7754, "volume": 12562.0}, {"date": "2025-10-28", "close": 99.784, "volume": 18918.0}, {"date": "2025-10-29", "close": 84.946, "volume": 19217.0}, {"date": "2025-10-30", "close": 77.4514, "volume": 12065.0}, {"date": "2025-10-31", "close": 79.6976, "volume": 12970.0}, {"date": "2025-11-03", "close": 75.594, "volume": 11307.0}, {"date": "2025-11-04", "close": 69.4708, "volume": 7274.0}, {"date": "2025-11-05", "close": 75.486, "volume": 7130.0}, {"date": "2025-11-06", "close": 68.2721, "volume": 5727.0}, {"date": "2025-11-07", "close": 73.0022, "volume": 11095.0}, {"date": "2025-11-10", "close": 72.6566, "volume": 5593.0}, {"date": "2025-11-11", "close": 64.8164, "volume": 4251.0}, {"date": "2025-11-12", "close": 69.568, "volume": 7634.0}, {"date": "2025-11-13", "close": 59.4168, "volume": 7967.0}, {"date": "2025-11-14", "close": 57.473, "volume": 5466.0}, {"date": "2025-11-17", "close": 52.311, "volume": 5916.0}, {"date": "2025-11-18", "close": 52.203, "volume": 7095.0}, {"date": "2025-11-19", "close": 50.54, "volume": 5213.0}, {"date": "2025-11-20", "close": 49.8596, "volume": 7134.0}, {"date": "2025-11-21", "close": 47.8618, "volume": 6202.0}, {"date": "2025-11-24", "close": 53.8445, "volume": 6835.0}, {"date": "2025-11-25", "close": 49.1361, "volume": 5653.0}, {"date": "2025-11-26", "close": 52.527, "volume": 15309.0}, {"date": "2025-11-28", "close": 49.676, "volume": 7432.0}, {"date": "2025-12-01", "close": 45.2916, "volume": 10720.0}, {"date": "2025-12-02", "close": 45.7343, "volume": 6390.0}, {"date": "2025-12-03", "close": 43.8013, "volume": 7153.0}, {"date": "2025-12-04", "close": 41.4687, "volume": 14010.0}, {"date": "2025-12-05", "close": 38.7689, "volume": 14060.0}, {"date": "2025-12-08", "close": 35.6587, "volume": 11198.0}, {"date": "2025-12-09", "close": 40.6048, "volume": 57726.0}, {"date": "2025-12-10", "close": 33.0454, "volume": 27592.0}, {"date": "2025-12-11", "close": 30.6695, "volume": 38992.0}, {"date": "2025-12-12", "close": 6.87, "volume": 2071015.0}, {"date": "2025-12-15", "close": 5.66, "volume": 494651.0}, {"date": "2025-12-16", "close": 5.73, "volume": 241713.0}, {"date": "2025-12-17", "close": 4.89, "volume": 341542.0}, {"date": "2025-12-18", "close": 4.85, "volume": 1568644.0}, {"date": "2025-12-19", "close": 4.77, "volume": 186462.0}, {"date": "2025-12-22", "close": 4.6, "volume": 241123.0}, {"date": "2025-12-23", "close": 4.01, "volume": 195714.0}, {"date": "2025-12-24", "close": 3.75, "volume": 123299.0}, {"date": "2025-12-26", "close": 3.38, "volume": 119197.0}, {"date": "2025-12-29", "close": 3.29, "volume": 110809.0}, {"date": "2025-12-30", "close": 3.78, "volume": 179335.0}, {"date": "2025-12-31", "close": 3.41, "volume": 156830.0}, {"date": "2026-01-02", "close": 3.69, "volume": 142306.0}, {"date": "2026-01-05", "close": 4.11, "volume": 272480.0}, {"date": "2026-01-06", "close": 4.04, "volume": 59605.0}, {"date": "2026-01-07", "close": 4.11, "volume": 33270.0}, {"date": "2026-01-08", "close": 4.15, "volume": 48841.0}, {"date": "2026-01-09", "close": 4.345, "volume": 68782.0}, {"date": "2026-01-12", "close": 5.26, "volume": 166951.0}, {"date": "2026-01-13", "close": 4.8, "volume": 162663.0}, {"date": "2026-01-14", "close": 4.7, "volume": 65911.0}, {"date": "2026-01-15", "close": 4.54, "volume": 42025.0}, {"date": "2026-01-16", "close": 4.695, "volume": 53665.0}, {"date": "2026-01-20", "close": 4.59, "volume": 38318.0}, {"date": "2026-01-21", "close": 4.325, "volume": 70871.0}, {"date": "2026-01-22", "close": 4.32, "volume": 42451.0}, {"date": "2026-01-23", "close": 4.37, "volume": 28359.0}, {"date": "2026-01-26", "close": 4.31, "volume": 35203.0}, {"date": "2026-01-27", "close": 3.87, "volume": 69313.0}, {"date": "2026-01-28", "close": 4.01, "volume": 34956.0}, {"date": "2026-01-29", "close": 3.88, "volume": 57681.0}, {"date": "2026-01-30", "close": 4.06, "volume": 61451.0}, {"date": "2026-02-02", "close": 3.75, "volume": 35899.0}, {"date": "2026-02-03", "close": 3.79, "volume": 50374.0}, {"date": "2026-02-04", "close": 3.71, "volume": 57841.0}, {"date": "2026-02-05", "close": 3.06, "volume": 74866.0}, {"date": "2026-02-06", "close": 3.38, "volume": 64644.0}, {"date": "2026-02-09", "close": 3.35, "volume": 33637.0}, {"date": "2026-02-10", "close": 3.23, "volume": 16451.0}, {"date": "2026-02-11", "close": 2.81, "volume": 40280.0}, {"date": "2026-02-12", "close": 2.66, "volume": 31035.0}, {"date": "2026-02-13", "close": 2.82, "volume": 14725.0}, {"date": "2026-02-17", "close": 2.89, "volume": 15830.0}, {"date": "2026-02-18", "close": 2.95, "volume": 14214.0}, {"date": "2026-02-19", "close": 2.98, "volume": 14391.0}, {"date": "2026-02-20", "close": 2.94, "volume": 14292.0}, {"date": "2026-02-23", "close": 2.83, "volume": 10025.0}, {"date": "2026-02-24", "close": 2.84, "volume": 9294.0}, {"date": "2026-02-25", "close": 2.94, "volume": 43733.0}, {"date": "2026-02-26", "close": 2.96, "volume": 15059.0}, {"date": "2026-02-27", "close": 2.86, "volume": 6894.0}, {"date": "2026-03-02", "close": 2.93, "volume": 9897.0}, {"date": "2026-03-03", "close": 2.95, "volume": 13996.0}, {"date": "2026-03-04", "close": 3.1, "volume": 50338.0}, {"date": "2026-03-05", "close": 2.97, "volume": 19655.0}, {"date": "2026-03-06", "close": 2.92, "volume": 8531.0}, {"date": "2026-03-09", "close": 3.053, "volume": 8162.0}, {"date": "2026-03-10", "close": 3.01, "volume": 25943.0}, {"date": "2026-03-11", "close": 2.98, "volume": 7278.0}, {"date": "2026-03-12", "close": 2.87, "volume": 17743.0}, {"date": "2026-03-13", "close": 2.94, "volume": 9775.0}, {"date": "2026-03-16", "close": 3.03, "volume": 14712.0}, {"date": "2026-03-17", "close": 3.01, "volume": 23825.0}, {"date": "2026-03-18", "close": 2.89, "volume": 6523.0}, {"date": "2026-03-19", "close": 2.895, "volume": 10771.0}, {"date": "2026-03-20", "close": 2.9072, "volume": 6862.0}, {"date": "2026-03-23", "close": 2.94, "volume": 12132.0}, {"date": "2026-03-24", "close": 3.06, "volume": 17935.0}, {"date": "2026-03-25", "close": 2.9619, "volume": 14716.0}, {"date": "2026-03-26", "close": 3.0, "volume": 6715.0}, {"date": "2026-03-27", "close": 3.0, "volume": 11069.0}, {"date": "2026-03-30", "close": 2.91, "volume": 21176.0}, {"date": "2026-03-31", "close": 2.87, "volume": 24909.0}, {"date": "2026-04-01", "close": 2.78, "volume": 24400.0}, {"date": "2026-04-02", "close": 2.78, "volume": 23948.0}, {"date": "2026-04-06", "close": 2.84, "volume": 9824.0}, {"date": "2026-04-07", "close": 2.74, "volume": 16904.0}, {"date": "2026-04-08", "close": 2.83, "volume": 21011.0}, {"date": "2026-04-09", "close": 2.92, "volume": 17350.0}, {"date": "2026-04-10", "close": 2.893, "volume": 9052.0}, {"date": "2026-04-13", "close": 2.93, "volume": 6818.0}, {"date": "2026-04-14", "close": 3.0, "volume": 26497.0}, {"date": "2026-04-15", "close": 2.93, "volume": 19254.0}, {"date": "2026-04-16", "close": 2.93, "volume": 16903.0}, {"date": "2026-04-17", "close": 2.95, "volume": 102342.0}, {"date": "2026-04-20", "close": 3.1, "volume": 54181.0}, {"date": "2026-04-21", "close": 3.18, "volume": 28548.0}, {"date": "2026-04-22", "close": 3.45, "volume": 45339.0}, {"date": "2026-04-23", "close": 4.02, "volume": 97842.0}, {"date": "2026-04-24", "close": 3.6261, "volume": 25498.0}, {"date": "2026-04-27", "close": 3.605, "volume": 12946.0}, {"date": "2026-04-28", "close": 3.34, "volume": 17908.0}, {"date": "2026-04-29", "close": 3.07, "volume": 25775.0}, {"date": "2026-04-30", "close": 3.04, "volume": 22937.0}, {"date": "2026-05-01", "close": 3.26, "volume": 26960.0}, {"date": "2026-05-04", "close": 3.6, "volume": 208881.0}, {"date": "2026-05-05", "close": 3.69, "volume": 96170.0}, {"date": "2026-05-06", "close": 3.79, "volume": 21886.0}, {"date": "2026-05-07", "close": 3.54, "volume": 20986.0}, {"date": "2026-05-08", "close": 3.63, "volume": 19027.0}, {"date": "2026-05-11", "close": 4.17, "volume": 87989.0}, {"date": "2026-05-12", "close": 3.95, "volume": 28221.0}, {"date": "2026-05-13", "close": 3.77, "volume": 10713.0}, {"date": "2026-05-14", "close": 4.1, "volume": 23925.0}, {"date": "2026-05-15", "close": 4.19, "volume": 47186.0}, {"date": "2026-05-18", "close": 3.89, "volume": 29551.0}, {"date": "2026-05-19", "close": 3.88, "volume": 28445.0}, {"date": "2026-05-20", "close": 3.8, "volume": 16734.0}, {"date": "2026-05-21", "close": 3.88, "volume": 16191.0}, {"date": "2026-05-22", "close": 3.84, "volume": 9244.0}, {"date": "2026-05-26", "close": 3.56, "volume": 22868.0}, {"date": "2026-05-27", "close": 3.7, "volume": 12360.0}, {"date": "2026-05-28", "close": 3.69, "volume": 15081.0}, {"date": "2026-05-29", "close": 3.85, "volume": 15517.0}, {"date": "2026-06-01", "close": 3.74, "volume": 23556.0}, {"date": "2026-06-02", "close": 3.5, "volume": 30200.0}, {"date": "2026-06-03", "close": 3.31, "volume": 18549.0}, {"date": "2026-06-04", "close": 3.5, "volume": 16649.0}, {"date": "2026-06-05", "close": 3.44, "volume": 41123.0}, {"date": "2026-06-08", "close": 3.7, "volume": 24768.0}, {"date": "2026-06-09", "close": 3.72, "volume": 15377.0}, {"date": "2026-06-10", "close": 3.76, "volume": 12725.0}, {"date": "2026-06-11", "close": 3.8, "volume": 11297.0}, {"date": "2026-06-12", "close": 3.67, "volume": 9280.0}, {"date": "2026-06-15", "close": 3.95, "volume": 17481.0}, {"date": "2026-06-16", "close": 3.825, "volume": 8188.0}, {"date": "2026-06-17", "close": 3.78, "volume": 37592.0}, {"date": "2026-06-18", "close": 3.58, "volume": 33528.0}, {"date": "2026-06-22", "close": 3.532, "volume": 19000.0}, {"date": "2026-06-23", "close": 3.455, "volume": 8692.0}, {"date": "2026-06-24", "close": 3.3, "volume": 12212.0}, {"date": "2026-06-25", "close": 3.31, "volume": 9772.0}, {"date": "2026-06-26", "close": 3.64, "volume": 33160.0}, {"date": "2026-06-29", "close": 3.57, "volume": 8897.0}, {"date": "2026-06-30", "close": 3.8, "volume": 24509.0}, {"date": "2026-07-01", "close": 3.65, "volume": 9171.0}, {"date": "2026-07-02", "close": 3.38, "volume": 7332.0}, {"date": "2026-07-06", "close": 3.3, "volume": 35083.0}, {"date": "2026-07-07", "close": 3.302, "volume": 18123.0}, {"date": "2026-07-08", "close": 3.31, "volume": 19582.0}, {"date": "2026-07-09", "close": 3.3, "volume": 3666.0}, {"date": "2026-07-10", "close": 3.22, "volume": 26210.0}, {"date": "2026-07-13", "close": 3.15, "volume": 4613.0}, {"date": "2026-07-14", "close": 3.1, "volume": 9644.0}, {"date": "2026-07-15", "close": 3.11, "volume": 3883.0}, {"date": "2026-07-16", "close": 3.065, "volume": 3988.0}, {"date": "2026-07-17", "close": 3.15, "volume": 8911.0}, {"date": "2026-07-20", "close": 3.135, "volume": 6997.0}, {"date": "2026-07-21", "close": 3.21, "volume": 26653.0}, {"date": "2026-07-22", "close": 3.12, "volume": 6070.0}, {"date": "2026-07-23", "close": 3.1, "volume": 7258.0}, {"date": "2026-07-24", "close": 3.11, "volume": 3398.0}, {"date": "2026-07-27", "close": 2.9, "volume": 20172.0}, {"date": "2026-07-28", "close": 2.88, "volume": 7115.0}, {"date": "2026-07-29", "close": 2.82, "volume": 15382.0}, {"date": "2026-07-30", "close": 2.91, "volume": 18125.0}, {"date": "2026-07-31", "close": 2.86, "volume": 7255.0}, {"date": "2026-08-03", "close": 2.91, "volume": 8879.0}, {"date": "2026-08-04", "close": 2.89, "volume": 7316.0}, {"date": "2026-08-05", "close": 2.83, "volume": 5111.0}, {"date": "2026-08-06", "close": 2.83, "volume": 4474.0}, {"date": "2026-08-07", "close": 2.8771, "volume": 5863.0}, {"date": "2026-08-10", "close": 2.91, "volume": 3503.0}, {"date": "2026-08-11", "close": 2.89, "volume": 21645.0}, {"date": "2026-08-12", "close": 2.87, "volume": 51539.0}, {"date": "2026-08-13", "close": 2.89, "volume": 25791.0}, {"date": "2026-08-14", "close": 2.88, "volume": 8134.0}, {"date": "2026-08-17", "close": 2.875, "volume": 7710.0}, {"date": "2026-08-18", "close": 2.85, "volume": 3278.0}, {"date": "2026-08-19", "close": 2.93, "volume": 64645.0}, {"date": "2026-08-20", "close": 2.98, "volume": 21717.0}, {"date": "2026-08-21", "close": 3.04, "volume": 23175.0}, {"date": "2026-08-24", "close": 2.97, "volume": 14841.0}, {"date": "2026-08-25", "close": 2.94, "volume": 6429.0}, {"date": "2026-08-26", "close": 3.0, "volume": 4446.0}, {"date": "2026-08-27", "close": 2.98, "volume": 18286.0}, {"date": "2026-08-28", "close": 2.87, "volume": 10418.0}, {"date": "2026-08-31", "close": 2.915, "volume": 8154.0}, {"date": "2026-09-01", "close": 2.95, "volume": 11529.0}, {"date": "2026-09-02", "close": 2.94, "volume": 4366.0}, {"date": "2026-09-03", "close": 2.955, "volume": 7032.0}, {"date": "2026-09-04", "close": 2.91, "volume": 2910.0}, {"date": "2026-09-08", "close": 2.99, "volume": 9231.0}, {"date": "2026-09-09", "close": 2.9299, "volume": 4597.0}, {"date": "2026-09-10", "close": 2.895, "volume": 9101.0}, {"date": "2026-09-11", "close": 2.9299, "volume": 7465.0}, {"date": "2026-09-14", "close": 2.826, "volume": 12928.0}, {"date": "2026-09-15", "close": 2.8, "volume": 7617.0}, {"date": "2026-09-16", "close": 2.8, "volume": 1648.0}, {"date": "2026-09-17", "close": 2.76, "volume": 11820.0}, {"date": "2026-09-18", "close": 2.75, "volume": 3164.0}], "refreshing": true}