{"ticker": "CETY", "overview": {"cik": "1329606", "ticker": "CETY", "name": "Clean Energy Technologies, Inc.", "industry": "Natural Gas Distribution", "country": "United States", "sic": "4924", "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047803", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042617", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "Quarterly report", "accession": "0001493152-26-039170", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001493152-26-038190", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038168", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035671", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001493152-26-034674", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033582", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032551", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-07-01", "title": "Form 10-K/A", "accession": "0001493152-26-031363", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031289", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027608", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-05", "title": "Annual report", "accession": "0001493152-26-027409", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-06-05", "title": "Form 10-Q/A", "accession": "0001493152-26-027406", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-06-05", "title": "Form 10-Q/A", "accession": "0001493152-26-027404", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-06-05", "title": "Form 10-Q/A", "accession": "0001493152-26-027401", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-06-05", "title": "Form 10-K/A", "accession": "0001493152-26-027379", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026412", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023880", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021756", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019371", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018621", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014127", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001493152-26-009577", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-16", "title": "Material event", "accession": "0001493152-26-002624", "price_sensitive": true}]}, "description": "Clean Energy Technologies, Inc. trades as CETY on the NASDAQ and is registered in the United States, classified under Natural Gas Distribution (SIC 4924). Privy Trades holds 8 insider filings for the company, from February 2018 to September 2022. Across those, 3 insiders disclosed 4 open-market purchases totalling $686.11K against 3 sales totalling $675.00K. The most recent filing on record is dated 21 September 2022.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 686113.5262, "sell_n": 3, "sell_sum": 675000.0, "net": 11113.526199999964, "insiders": 3, "first_date": "2018-02-13", "last_date": "2022-09-21"}, "metrics": {"ticker": "CETY", "has_prices": true, "as_of": "2026-08-07", "last": 0.88, "prev_close": 0.8952, "change": -0.015199999999999991, "change_pct": -0.016979445933869516, "session_volume": 22244.0, "vwap_5": 0.9101400954669149, "vwap_20": 0.9458952179474215, "vwap_60": 0.8545704041657431, "vwap_250": 2.10418369289895, "high_52w": 2.32, "low_52w": 0.464, "avg_volume_20": 42022.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-22-026564", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "MGW Investment I Ltd", "who_key": "MGW Investment I LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 75000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider sells $75K of CETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315222026564/0001493152-22-026564-index.htm", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165271}, {"id": "0001493152-22-026567", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "Kambiz Mahdi", "who_key": "Mahdi Kambiz", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75000.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO buys $75K of CETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315222026567/0001493152-22-026567-index.htm", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165271}, {"id": "0001493152-22-026570", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "Calvin Pang", "who_key": "Pang Calvin", "role": "CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1623904.041, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CFO files routine paperwork on CETY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315222026570/0001493152-22-026570-index.htm", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165271}, {"id": "0001493152-21-018164", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "Kambiz Mahdi", "who_key": "Mahdi Kambiz", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 300000.0, "score": 63.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO loads up: $300K into CETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315221018164/0001493152-21-018164-index.htm", "trade_date": "2021-07-30", "timestamp": "2021-07-30", "mins": 2767191}, {"id": "0001493152-21-018152", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "MGW Investment I Ltd", "who_key": "MGW Investment I LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 300000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider sells $300K of CETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315221018152/0001493152-21-018152-index.htm", "trade_date": "2021-07-29", "timestamp": "2021-07-29", "mins": 2768631}, {"id": "0001493152-21-018162", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "Calvin Pang", "who_key": "Pang Calvin", "role": "CFO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 300000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CFO sells $300K of CETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315221018162/0001493152-21-018162-index.htm", "trade_date": "2021-07-29", "timestamp": "2021-07-29", "mins": 2768631}, {"id": "0001365700-19-000002", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "Kambiz Mahdi", "who_key": "Mahdi Kambiz", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 263113.5262, "score": 67.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO buys $263K of CETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000136570019000002/0001365700-19-000002-index.htm", "trade_date": "2019-02-13", "timestamp": "2019-02-13", "mins": 4060311}, {"id": "0001365700-18-000001", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "Kambiz Mahdi", "who_key": "Mahdi Kambiz", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 48000.0, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO loads up: $48K into CETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000136570018000001/0001365700-18-000001-index.htm", "trade_date": "2018-02-13", "timestamp": "2018-02-13", "mins": 4585911}], "recent_buys": [{"id": "0001493152-22-026567", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "Kambiz Mahdi", "who_key": "Mahdi Kambiz", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75000.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO buys $75K of CETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315222026567/0001493152-22-026567-index.htm", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165271}, {"id": "0001493152-21-018164", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "Kambiz Mahdi", "who_key": "Mahdi Kambiz", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 300000.0, "score": 63.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO loads up: $300K into CETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315221018164/0001493152-21-018164-index.htm", "trade_date": "2021-07-30", "timestamp": "2021-07-30", "mins": 2767191}, {"id": "0001365700-19-000002", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "Kambiz Mahdi", "who_key": "Mahdi Kambiz", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 263113.5262, "score": 67.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO buys $263K of CETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000136570019000002/0001365700-19-000002-index.htm", "trade_date": "2019-02-13", "timestamp": "2019-02-13", "mins": 4060311}, {"id": "0001365700-18-000001", "src": "INSIDERS", "ticker": "CETY", "cik": "1329606", "company": "Clean Energy Technologies, Inc.", "company_raw": "Clean Energy Technologies, Inc.", "who": "Kambiz Mahdi", "who_key": "Mahdi Kambiz", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 48000.0, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO loads up: $48K into CETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000136570018000001/0001365700-18-000001-index.htm", "trade_date": "2018-02-13", "timestamp": "2018-02-13", "mins": 4585911}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Clean Energy Technologies, Inc. - Common Stock", "new_value": "Clean Energy Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001329606", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001329606", "applied": 1, "detected_at": "2026-09-10T23:39:11.462213"}]}, "key_people": [{"who": "Kambiz Mahdi", "who_key": "Mahdi Kambiz", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 686113.5262, "sold": 0, "net": 686113.5262, "trades": 4, "top_score": 67.4, "lean": "buying", "history": [{"action": "BUY", "amount": 75000.0, "date": "2022-09-21", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315222026567/0001493152-22-026567-index.htm"}, {"action": "BUY", "amount": 300000.0, "date": "2021-07-30", "score": 63.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315221018164/0001493152-21-018164-index.htm"}, {"action": "BUY", "amount": 263113.5262, "date": "2019-02-13", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000136570019000002/0001365700-19-000002-index.htm"}, {"action": "BUY", "amount": 48000.0, "date": "2018-02-13", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000136570018000001/0001365700-18-000001-index.htm"}], "latest": {"action": "BUY", "amount": 75000.0, "date": "2022-09-21", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315222026567/0001493152-22-026567-index.htm"}}, {"who": "MGW Investment I Ltd", "who_key": "MGW Investment I LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 375000.0, "net": -375000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75000.0, "date": "2022-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315222026564/0001493152-22-026564-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315221018152/0001493152-21-018152-index.htm"}], "latest": {"action": "SELL", "amount": 75000.0, "date": "2022-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315222026564/0001493152-22-026564-index.htm"}}, {"who": "Calvin Pang", "who_key": "Pang Calvin", "role": "CFO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 300000.0, "net": -300000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300000.0, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315221018162/0001493152-21-018162-index.htm"}], "latest": {"action": "SELL", "amount": 300000.0, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1329606/000149315221018162/0001493152-21-018162-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047803", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042617", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "Quarterly report", "accession": "0001493152-26-039170", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001493152-26-038190", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038168", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035671", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001493152-26-034674", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033582", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032551", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-07-01", "title": "Form 10-K/A", "accession": "0001493152-26-031363", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031289", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027608", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-05", "title": "Annual report", "accession": "0001493152-26-027409", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-06-05", "title": "Form 10-Q/A", "accession": "0001493152-26-027406", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-06-05", "title": "Form 10-Q/A", "accession": "0001493152-26-027404", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-06-05", "title": "Form 10-Q/A", "accession": "0001493152-26-027401", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-06-05", "title": "Form 10-K/A", "accession": "0001493152-26-027379", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026412", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023880", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021756", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019371", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018621", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014127", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001493152-26-009577", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-16", "title": "Material event", "accession": "0001493152-26-002624", "price_sensitive": true}], "performance": {"ticker": "CETY", "has_prices": true, "summary": {"n": 4, "avg": -0.9886078391012622, "win_rate": 0.0, "best": -0.9886078391012622, "worst": -0.9886078391012622, "as_of": "2026-08-07"}, "buys": [{"who": "Mahdi Kambiz", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 75000.0, "date": "2022-09-21", "score": 53.1, "ref_price": 77.2461, "return": -0.9886078391012622}, {"who": "Mahdi Kambiz", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 300000.0, "date": "2021-07-30", "score": 63.5, "ref_price": 77.2461, "return": -0.9886078391012622}, {"who": "Mahdi Kambiz", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 263113.5262, "date": "2019-02-13", "score": 67.4, "ref_price": 77.2461, "return": -0.9886078391012622}, {"who": "Mahdi Kambiz", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 48000.0, "date": "2018-02-13", "score": 60.3, "ref_price": 77.2461, "return": -0.9886078391012622}]}, "price_series": [{"date": "2023-01-19", "close": 77.2461, "volume": 1692.0}, {"date": "2023-01-20", "close": 70.3465, "volume": 16509.0}, {"date": "2023-01-23", "close": 63.1468, "volume": 4809.0}, {"date": "2023-01-24", "close": 66.5967, "volume": 2052.0}, {"date": "2023-01-25", "close": 64.4968, "volume": 901.0}, {"date": "2023-01-26", "close": 65.2467, "volume": 713.0}, {"date": "2023-01-27", "close": 66.4467, "volume": 1067.0}, {"date": "2023-01-30", "close": 64.7968, "volume": 1041.0}, {"date": "2023-01-31", "close": 64.9468, "volume": 506.0}, {"date": "2023-02-01", "close": 71.0964, "volume": 6287.0}, {"date": "2023-02-02", "close": 74.9963, "volume": 7692.0}, {"date": "2023-02-03", "close": 77.2461, "volume": 1604.0}, {"date": "2023-02-06", "close": 80.846, "volume": 2861.0}, {"date": "2023-02-07", "close": 79.046, "volume": 2157.0}, {"date": "2023-02-08", "close": 80.246, "volume": 1499.0}, {"date": "2023-02-09", "close": 81.2959, "volume": 2696.0}, {"date": "2023-02-10", "close": 77.9961, "volume": 1880.0}, {"date": "2023-02-13", "close": 61.3469, "volume": 6655.0}, {"date": "2023-02-14", "close": 68.9965, "volume": 3975.0}, {"date": "2023-02-15", "close": 71.0964, "volume": 656.0}, {"date": "2023-02-16", "close": 72.8214, "volume": 800.0}, {"date": "2023-02-17", "close": 78.5961, "volume": 1807.0}, {"date": "2023-02-21", "close": 71.8464, "volume": 1161.0}, {"date": "2023-02-22", "close": 70.1965, "volume": 90.0}, {"date": "2023-02-23", "close": 70.4965, "volume": 810.0}, {"date": "2023-02-24", "close": 76.3462, "volume": 1568.0}, {"date": "2023-02-27", "close": 71.9964, "volume": 1411.0}, {"date": "2023-02-28", "close": 67.6466, "volume": 862.0}, {"date": "2023-03-01", "close": 68.2466, "volume": 603.0}, {"date": "2023-03-02", "close": 69.4465, "volume": 620.0}, {"date": "2023-03-03", "close": 68.3966, "volume": 1359.0}, {"date": "2023-03-06", "close": 66.5967, "volume": 704.0}, {"date": "2023-03-07", "close": 65.0967, "volume": 324.0}, {"date": "2023-03-08", "close": 68.6966, "volume": 3799.0}, {"date": "2023-03-09", "close": 68.8466, "volume": 1485.0}, {"date": "2023-03-10", "close": 62.0969, "volume": 337.0}, {"date": "2023-03-13", "close": 63.8968, "volume": 172.0}, {"date": "2023-03-14", "close": 61.1969, "volume": 1323.0}, {"date": "2023-03-15", "close": 66.7467, "volume": 2261.0}, {"date": "2023-03-16", "close": 61.9469, "volume": 1204.0}, {"date": "2023-03-17", "close": 67.3466, "volume": 3396.0}, {"date": "2023-03-20", "close": 62.9969, "volume": 416.0}, {"date": "2023-03-21", "close": 67.4966, "volume": 3360.0}, {"date": "2023-03-22", "close": 75.7462, "volume": 5507.0}, {"date": "2023-03-23", "close": 59.997, "volume": 14146.0}, {"date": "2023-03-24", "close": 61.7969, "volume": 18987.0}, {"date": "2023-03-27", "close": 57.5971, "volume": 1505.0}, {"date": "2023-03-28", "close": 58.1971, "volume": 8871.0}, {"date": "2023-03-29", "close": 55.4972, "volume": 4443.0}, {"date": "2023-03-30", "close": 49.7975, "volume": 4856.0}, {"date": "2023-03-31", "close": 51.8974, "volume": 7184.0}, {"date": "2023-04-03", "close": 50.2475, "volume": 3709.0}, {"date": "2023-04-04", "close": 49.3475, "volume": 2460.0}, {"date": "2023-04-05", "close": 34.9483, "volume": 9424.0}, {"date": "2023-04-06", "close": 46.1977, "volume": 265763.0}, {"date": "2023-04-10", "close": 39.898, "volume": 16429.0}, {"date": "2023-04-11", "close": 44.3978, "volume": 12670.0}, {"date": "2023-04-12", "close": 41.0979, "volume": 11606.0}, {"date": "2023-04-13", "close": 41.4354, "volume": 10123.0}, {"date": "2023-04-14", "close": 39.298, "volume": 2812.0}, {"date": "2023-04-17", "close": 42.1479, "volume": 4108.0}, {"date": "2023-04-18", "close": 39.898, "volume": 2486.0}, {"date": "2023-04-19", "close": 36.7482, "volume": 3330.0}, {"date": "2023-04-20", "close": 34.3483, "volume": 2260.0}, {"date": "2023-04-21", "close": 29.9985, "volume": 1744.0}, {"date": "2023-04-24", "close": 32.3984, "volume": 8204.0}, {"date": "2023-04-25", "close": 29.9985, "volume": 1128.0}, {"date": "2023-04-26", "close": 30.8985, "volume": 805.0}, {"date": "2023-04-27", "close": 29.9985, "volume": 4682.0}, {"date": "2023-04-28", "close": 31.4984, "volume": 3327.0}, {"date": "2023-05-01", "close": 29.6985, "volume": 1970.0}, {"date": "2023-05-02", "close": 29.2485, "volume": 822.0}, {"date": "2023-05-03", "close": 27.8986, "volume": 2458.0}, {"date": "2023-05-04", "close": 27.1486, "volume": 1350.0}, {"date": "2023-05-05", "close": 31.0484, "volume": 6630.0}, {"date": "2023-05-08", "close": 33.8983, "volume": 2427.0}, {"date": "2023-05-09", "close": 38.5481, "volume": 3211.0}, {"date": "2023-05-10", "close": 38.6981, "volume": 1928.0}, {"date": "2023-05-11", "close": 38.0981, "volume": 838.0}, {"date": "2023-05-12", "close": 38.6981, "volume": 1059.0}, {"date": "2023-05-15", "close": 37.7981, "volume": 2299.0}, {"date": "2023-05-16", "close": 36.5982, "volume": 903.0}, {"date": "2023-05-17", "close": 33.8983, "volume": 590.0}, {"date": "2023-05-18", "close": 33.2983, "volume": 948.0}, {"date": "2023-05-19", "close": 36.5982, "volume": 1377.0}, {"date": "2023-05-22", "close": 39.748, "volume": 2996.0}, {"date": "2023-05-23", "close": 37.0481, "volume": 2566.0}, {"date": "2023-05-24", "close": 37.0481, "volume": 442.0}, {"date": "2023-05-25", "close": 34.9483, "volume": 1132.0}, {"date": "2023-05-26", "close": 34.1983, "volume": 1089.0}, {"date": "2023-05-30", "close": 33.7483, "volume": 1071.0}, {"date": "2023-05-31", "close": 31.7984, "volume": 3833.0}, {"date": "2023-06-01", "close": 32.5484, "volume": 253.0}, {"date": "2023-06-02", "close": 35.8482, "volume": 2199.0}, {"date": "2023-06-05", "close": 38.3981, "volume": 2243.0}, {"date": "2023-06-06", "close": 42.7479, "volume": 8079.0}, {"date": "2023-06-07", "close": 43.4978, "volume": 7225.0}, {"date": "2023-06-08", "close": 42.1479, "volume": 2060.0}, {"date": "2023-06-09", "close": 44.2478, "volume": 1335.0}, {"date": "2023-06-12", "close": 45.5977, "volume": 4097.0}, {"date": "2023-06-13", "close": 44.3978, "volume": 3344.0}, {"date": "2023-06-14", "close": 42.1479, "volume": 4840.0}, {"date": "2023-06-15", "close": 42.2979, "volume": 2771.0}, {"date": "2023-06-16", "close": 38.0981, "volume": 16778.0}, {"date": "2023-06-20", "close": 33.8983, "volume": 4987.0}, {"date": "2023-06-21", "close": 34.4983, "volume": 528.0}, {"date": "2023-06-22", "close": 32.9984, "volume": 733.0}, {"date": "2023-06-23", "close": 29.2485, "volume": 4112.0}, {"date": "2023-06-26", "close": 28.6486, "volume": 862.0}, {"date": "2023-06-27", "close": 26.5487, "volume": 1248.0}, {"date": "2023-06-28", "close": 25.6487, "volume": 1260.0}, {"date": "2023-06-29", "close": 25.7987, "volume": 1655.0}, {"date": "2023-06-30", "close": 26.2487, "volume": 2673.0}, {"date": "2023-07-03", "close": 24.7488, "volume": 2229.0}, {"date": "2023-07-05", "close": 22.1989, "volume": 2911.0}, {"date": "2023-07-06", "close": 21.5989, "volume": 1387.0}, {"date": "2023-07-07", "close": 21.7489, "volume": 763.0}, {"date": "2023-07-10", "close": 21.1489, "volume": 961.0}, {"date": "2023-07-11", "close": 20.699, "volume": 4197.0}, {"date": "2023-07-12", "close": 23.3988, "volume": 43002.0}, {"date": "2023-07-13", "close": 20.549, "volume": 7748.0}, {"date": "2023-07-14", "close": 20.099, "volume": 2109.0}, {"date": "2023-07-17", "close": 20.549, "volume": 4207.0}, {"date": "2023-07-18", "close": 21.1489, "volume": 3573.0}, {"date": "2023-07-19", "close": 19.799, "volume": 4041.0}, {"date": "2023-07-20", "close": 20.9989, "volume": 663.0}, {"date": "2023-07-21", "close": 20.699, "volume": 939.0}, {"date": "2023-07-24", "close": 23.9988, "volume": 5201.0}, {"date": "2023-07-25", "close": 23.2488, "volume": 2043.0}, {"date": "2023-07-26", "close": 22.1989, "volume": 1217.0}, {"date": "2023-07-27", "close": 21.1489, "volume": 1780.0}, {"date": "2023-07-28", "close": 21.2989, "volume": 827.0}, {"date": "2023-07-31", "close": 21.4489, "volume": 647.0}, {"date": "2023-08-01", "close": 21.4489, "volume": 2784.0}, {"date": "2023-08-02", "close": 22.4989, "volume": 834.0}, {"date": "2023-08-03", "close": 25.0487, "volume": 15179.0}, {"date": "2023-08-04", "close": 21.5989, "volume": 4758.0}, {"date": "2023-08-07", "close": 21.7489, "volume": 3487.0}, {"date": "2023-08-08", "close": 21.7489, "volume": 616.0}, {"date": "2023-08-09", "close": 21.4489, "volume": 2174.0}, {"date": "2023-08-10", "close": 21.4489, "volume": 3524.0}, {"date": "2023-08-11", "close": 21.5989, "volume": 582.0}, {"date": "2023-08-14", "close": 21.4474, "volume": 880.0}, {"date": "2023-08-15", "close": 20.699, "volume": 666.0}, {"date": "2023-08-16", "close": 22.0489, "volume": 318.0}, {"date": "2023-08-17", "close": 21.8989, "volume": 2527.0}, {"date": "2023-08-18", "close": 20.699, "volume": 1782.0}, {"date": "2023-08-21", "close": 20.699, "volume": 520.0}, {"date": "2023-08-22", "close": 20.9989, "volume": 458.0}, {"date": "2023-08-23", "close": 20.9989, "volume": 265.0}, {"date": "2023-08-24", "close": 21.4489, "volume": 273.0}, {"date": "2023-08-25", "close": 21.4489, "volume": 170.0}, {"date": "2023-08-28", "close": 22.0489, "volume": 592.0}, {"date": "2023-08-29", "close": 21.7489, "volume": 758.0}, {"date": "2023-08-30", "close": 22.4989, "volume": 5057.0}, {"date": "2023-08-31", "close": 23.0988, "volume": 240.0}, {"date": "2023-09-01", "close": 23.6988, "volume": 458.0}, {"date": "2023-09-05", "close": 25.1987, "volume": 564.0}, {"date": "2023-09-06", "close": 23.3238, "volume": 627.0}, {"date": "2023-09-07", "close": 24.5988, "volume": 4256.0}, {"date": "2023-09-08", "close": 25.6487, "volume": 1943.0}, {"date": "2023-09-11", "close": 29.9985, "volume": 6852.0}, {"date": "2023-09-12", "close": 30.8985, "volume": 2587.0}, {"date": "2023-09-13", "close": 30.2985, "volume": 1233.0}, {"date": "2023-09-14", "close": 31.1984, "volume": 775.0}, {"date": "2023-09-15", "close": 29.5485, "volume": 6580.0}, {"date": "2023-09-18", "close": 28.0486, "volume": 2120.0}, {"date": "2023-09-19", "close": 28.3486, "volume": 1764.0}, {"date": "2023-09-20", "close": 27.4486, "volume": 346.0}, {"date": "2023-09-21", "close": 27.2986, "volume": 2133.0}, {"date": "2023-09-22", "close": 28.7986, "volume": 484.0}, {"date": "2023-09-25", "close": 27.4486, "volume": 127.0}, {"date": "2023-09-26", "close": 27.7486, "volume": 2632.0}, {"date": "2023-09-27", "close": 27.8986, "volume": 499.0}, {"date": "2023-09-28", "close": 27.1486, "volume": 651.0}, {"date": "2023-09-29", "close": 28.0486, "volume": 577.0}, {"date": "2023-10-02", "close": 27.4486, "volume": 341.0}, {"date": "2023-10-03", "close": 25.9487, "volume": 528.0}, {"date": "2023-10-04", "close": 27.7486, "volume": 192.0}, {"date": "2023-10-05", "close": 26.9987, "volume": 387.0}, {"date": "2023-10-06", "close": 25.0652, "volume": 1214.0}, {"date": "2023-10-09", "close": 23.2488, "volume": 1007.0}, {"date": "2023-10-10", "close": 23.9988, "volume": 575.0}, {"date": "2023-10-11", "close": 23.9988, "volume": 191.0}, {"date": "2023-10-12", "close": 23.2488, "volume": 1920.0}, {"date": "2023-10-13", "close": 23.9988, "volume": 245.0}, {"date": "2023-10-16", "close": 23.2488, "volume": 1810.0}, {"date": "2023-10-17", "close": 22.6489, "volume": 1242.0}, {"date": "2023-10-18", "close": 22.1989, "volume": 456.0}, {"date": "2023-10-19", "close": 22.3489, "volume": 428.0}, {"date": "2023-10-20", "close": 21.1489, "volume": 303.0}, {"date": "2023-10-23", "close": 22.4989, "volume": 1224.0}, {"date": "2023-10-24", "close": 21.4489, "volume": 2257.0}, {"date": "2023-10-25", "close": 22.0489, "volume": 307.0}, {"date": "2023-10-26", "close": 23.6988, "volume": 3191.0}, {"date": "2023-10-27", "close": 23.2488, "volume": 321.0}, {"date": "2023-10-30", "close": 25.3487, "volume": 1628.0}, {"date": "2023-10-31", "close": 24.7488, "volume": 1122.0}, {"date": "2023-11-01", "close": 24.5988, "volume": 1019.0}, {"date": "2023-11-02", "close": 23.9988, "volume": 1217.0}, {"date": "2023-11-03", "close": 26.2487, "volume": 2810.0}, {"date": "2023-11-06", "close": 24.5988, "volume": 455.0}, {"date": "2023-11-07", "close": 24.2988, "volume": 391.0}, {"date": "2023-11-08", "close": 26.9987, "volume": 1598.0}, {"date": "2023-11-09", "close": 26.8487, "volume": 645.0}, {"date": "2023-11-10", "close": 25.4987, "volume": 155.0}, {"date": "2023-11-13", "close": 25.3487, "volume": 435.0}, {"date": "2023-11-14", "close": 24.4488, "volume": 789.0}, {"date": "2023-11-15", "close": 25.1987, "volume": 1170.0}, {"date": "2023-11-16", "close": 26.0987, "volume": 105.0}, {"date": "2023-11-17", "close": 25.5737, "volume": 131.0}, {"date": "2023-11-20", "close": 25.7987, "volume": 2653.0}, {"date": "2023-11-21", "close": 23.9988, "volume": 923.0}, {"date": "2023-11-22", "close": 23.3988, "volume": 429.0}, {"date": "2023-11-24", "close": 23.6238, "volume": 527.0}, {"date": "2023-11-27", "close": 23.2488, "volume": 1599.0}, {"date": "2023-11-28", "close": 22.9489, "volume": 1271.0}, {"date": "2023-11-29", "close": 22.3489, "volume": 1581.0}, {"date": "2023-11-30", "close": 23.0988, "volume": 430.0}, {"date": "2023-12-01", "close": 23.6988, "volume": 650.0}, {"date": "2023-12-04", "close": 22.7989, "volume": 291.0}, {"date": "2023-12-05", "close": 23.2488, "volume": 812.0}, {"date": "2023-12-06", "close": 23.3988, "volume": 802.0}, {"date": "2023-12-07", "close": 21.1489, "volume": 956.0}, {"date": "2023-12-08", "close": 23.0988, "volume": 406.0}, {"date": "2023-12-11", "close": 23.2488, "volume": 585.0}, {"date": "2023-12-12", "close": 22.1989, "volume": 565.0}, {"date": "2023-12-13", "close": 21.8989, "volume": 808.0}, {"date": "2023-12-14", "close": 21.1489, "volume": 1316.0}, {"date": "2023-12-15", "close": 21.2989, "volume": 756.0}, {"date": "2023-12-18", "close": 21.2989, "volume": 622.0}, {"date": "2023-12-19", "close": 22.4989, "volume": 616.0}, {"date": "2023-12-20", "close": 22.0489, "volume": 312.0}, {"date": "2023-12-21", "close": 22.1764, "volume": 1182.0}, {"date": "2023-12-22", "close": 22.3489, "volume": 344.0}, {"date": "2023-12-26", "close": 21.2989, "volume": 3204.0}, {"date": "2023-12-27", "close": 22.2079, "volume": 2700.0}, {"date": "2023-12-28", "close": 22.3489, "volume": 1994.0}, {"date": "2023-12-29", "close": 22.4989, "volume": 1363.0}, {"date": "2024-01-02", "close": 22.4989, "volume": 227.0}, {"date": "2024-01-03", "close": 22.4989, "volume": 215.0}, {"date": "2024-01-04", "close": 22.9489, "volume": 300.0}, {"date": "2024-01-05", "close": 22.3489, "volume": 559.0}, {"date": "2024-01-08", "close": 22.6489, "volume": 398.0}, {"date": "2024-01-09", "close": 21.8974, "volume": 442.0}, {"date": "2024-01-10", "close": 21.5989, "volume": 243.0}, {"date": "2024-01-11", "close": 20.9989, "volume": 1474.0}, {"date": "2024-01-12", "close": 21.7489, "volume": 464.0}, {"date": "2024-01-16", "close": 21.1489, "volume": 1480.0}, {"date": "2024-01-17", "close": 20.9989, "volume": 1373.0}, {"date": "2024-01-18", "close": 20.399, "volume": 1314.0}, {"date": "2024-01-19", "close": 19.799, "volume": 1049.0}, {"date": "2024-01-22", "close": 14.3963, "volume": 14431.0}, {"date": "2024-01-23", "close": 13.7993, "volume": 4362.0}, {"date": "2024-01-24", "close": 12.9039, "volume": 4792.0}, {"date": "2024-01-25", "close": 13.9328, "volume": 2335.0}, {"date": "2024-01-26", "close": 13.9478, "volume": 985.0}, {"date": "2024-01-29", "close": 13.6088, "volume": 3255.0}, {"date": "2024-01-30", "close": 12.0684, "volume": 2024.0}, {"date": "2024-01-31", "close": 12.8994, "volume": 1416.0}, {"date": "2024-02-01", "close": 12.7494, "volume": 805.0}, {"date": "2024-02-02", "close": 12.7494, "volume": 1734.0}, {"date": "2024-02-05", "close": 12.7494, "volume": 504.0}, {"date": "2024-02-06", "close": 10.1995, "volume": 4520.0}, {"date": "2024-02-07", "close": 8.0246, "volume": 13306.0}, {"date": "2024-02-08", "close": 7.4996, "volume": 6360.0}, {"date": "2024-02-09", "close": 8.2946, "volume": 7147.0}, {"date": "2024-02-12", "close": 7.7246, "volume": 18891.0}, {"date": "2024-02-13", "close": 8.0246, "volume": 4121.0}, {"date": "2024-02-14", "close": 16.1992, "volume": 2673533.0}, {"date": "2024-02-15", "close": 10.9735, "volume": 97848.0}, {"date": "2024-02-16", "close": 10.7845, "volume": 71325.0}, {"date": "2024-02-20", "close": 9.598, "volume": 25340.0}, {"date": "2024-02-21", "close": 9.901, "volume": 18426.0}, {"date": "2024-02-22", "close": 9.451, "volume": 20334.0}, {"date": "2024-02-23", "close": 9.55, "volume": 12655.0}, {"date": "2024-02-26", "close": 9.5995, "volume": 7934.0}, {"date": "2024-02-27", "close": 9.9145, "volume": 7916.0}, {"date": "2024-02-28", "close": 10.351, "volume": 14024.0}, {"date": "2024-02-29", "close": 10.573, "volume": 2531.0}, {"date": "2024-03-01", "close": 10.051, "volume": 12784.0}, {"date": "2024-03-04", "close": 10.123, "volume": 6697.0}, {"date": "2024-03-05", "close": 10.0945, "volume": 9352.0}, {"date": "2024-03-06", "close": 10.0495, "volume": 12388.0}, {"date": "2024-03-07", "close": 10.2745, "volume": 5247.0}, {"date": "2024-03-08", "close": 10.2745, "volume": 3654.0}, {"date": "2024-03-11", "close": 10.501, "volume": 6343.0}, {"date": "2024-03-12", "close": 10.651, "volume": 4758.0}, {"date": "2024-03-13", "close": 10.8325, "volume": 5931.0}, {"date": "2024-03-14", "close": 11.2764, "volume": 11445.0}, {"date": "2024-03-15", "close": 11.1519, "volume": 1789.0}, {"date": "2024-03-18", "close": 11.8464, "volume": 10314.0}, {"date": "2024-03-19", "close": 12.0594, "volume": 11665.0}, {"date": "2024-03-20", "close": 11.8644, "volume": 1231.0}, {"date": "2024-03-21", "close": 13.2623, "volume": 21658.0}, {"date": "2024-03-22", "close": 14.3108, "volume": 7139.0}, {"date": "2024-03-25", "close": 16.9492, "volume": 20025.0}, {"date": "2024-03-26", "close": 16.6492, "volume": 10233.0}, {"date": "2024-03-27", "close": 17.3241, "volume": 6632.0}, {"date": "2024-03-28", "close": 16.0492, "volume": 10048.0}, {"date": "2024-04-01", "close": 17.3991, "volume": 3915.0}, {"date": "2024-04-02", "close": 20.249, "volume": 10410.0}, {"date": "2024-04-03", "close": 24.2988, "volume": 69557.0}, {"date": "2024-04-04", "close": 23.3988, "volume": 9458.0}, {"date": "2024-04-05", "close": 23.6988, "volume": 10582.0}, {"date": "2024-04-08", "close": 26.0972, "volume": 5817.0}, {"date": "2024-04-09", "close": 24.5988, "volume": 11499.0}, {"date": "2024-04-10", "close": 23.5488, "volume": 3354.0}, {"date": "2024-04-11", "close": 24.8988, "volume": 5260.0}, {"date": "2024-04-12", "close": 24.4488, "volume": 1447.0}, {"date": "2024-04-15", "close": 23.6988, "volume": 8596.0}, {"date": "2024-04-16", "close": 24.4488, "volume": 5121.0}, {"date": "2024-04-17", "close": 22.1989, "volume": 6353.0}, {"date": "2024-04-18", "close": 21.7489, "volume": 4271.0}, {"date": "2024-04-19", "close": 22.0489, "volume": 2801.0}, {"date": "2024-04-22", "close": 21.8989, "volume": 10264.0}, {"date": "2024-04-23", "close": 21.5989, "volume": 2394.0}, {"date": "2024-04-24", "close": 23.0988, "volume": 2802.0}, {"date": "2024-04-25", "close": 22.7989, "volume": 1534.0}, {"date": "2024-04-26", "close": 21.8989, "volume": 2871.0}, {"date": "2024-04-29", "close": 22.3489, "volume": 5407.0}, {"date": "2024-04-30", "close": 22.4989, "volume": 3602.0}, {"date": "2024-05-01", "close": 21.7489, "volume": 2341.0}, {"date": "2024-05-02", "close": 22.4989, "volume": 1824.0}, {"date": "2024-05-03", "close": 21.7489, "volume": 582.0}, {"date": "2024-05-06", "close": 20.099, "volume": 2740.0}, {"date": "2024-05-07", "close": 21.2989, "volume": 1610.0}, {"date": "2024-05-08", "close": 20.699, "volume": 1065.0}, {"date": "2024-05-09", "close": 20.699, "volume": 783.0}, {"date": "2024-05-10", "close": 19.949, "volume": 2980.0}, {"date": "2024-05-13", "close": 20.399, "volume": 5888.0}, {"date": "2024-05-14", "close": 20.399, "volume": 2544.0}, {"date": "2024-05-15", "close": 20.249, "volume": 2119.0}, {"date": "2024-05-16", "close": 19.649, "volume": 1303.0}, {"date": "2024-05-17", "close": 19.199, "volume": 4286.0}, {"date": "2024-05-20", "close": 19.049, "volume": 1613.0}, {"date": "2024-05-21", "close": 19.799, "volume": 895.0}, {"date": "2024-05-22", "close": 18.7491, "volume": 1192.0}, {"date": "2024-05-23", "close": 19.949, "volume": 3064.0}, {"date": "2024-05-24", "close": 20.249, "volume": 525.0}, {"date": "2024-05-28", "close": 19.949, "volume": 910.0}, {"date": "2024-05-29", "close": 19.799, "volume": 3092.0}, {"date": "2024-05-30", "close": 19.649, "volume": 325.0}, {"date": "2024-05-31", "close": 20.249, "volume": 506.0}, {"date": "2024-06-03", "close": 20.249, "volume": 2385.0}, {"date": "2024-06-04", "close": 20.249, "volume": 2141.0}, {"date": "2024-06-05", "close": 18.8991, "volume": 2356.0}, {"date": "2024-06-06", "close": 16.9492, "volume": 4721.0}, {"date": "2024-06-07", "close": 18.4491, "volume": 1670.0}, {"date": "2024-06-10", "close": 17.5491, "volume": 6319.0}, {"date": "2024-06-11", "close": 21.2989, "volume": 9437.0}, {"date": "2024-06-12", "close": 20.549, "volume": 2145.0}, {"date": "2024-06-13", "close": 20.549, "volume": 3301.0}, {"date": "2024-06-14", "close": 21.7489, "volume": 4375.0}, {"date": "2024-06-17", "close": 21.4489, "volume": 5618.0}, {"date": "2024-06-18", "close": 20.849, "volume": 4717.0}, {"date": "2024-06-20", "close": 19.499, "volume": 10324.0}, {"date": "2024-06-21", "close": 18.5991, "volume": 10490.0}, {"date": "2024-06-24", "close": 17.9991, "volume": 1509.0}, {"date": "2024-06-25", "close": 21.2989, "volume": 8104.0}, {"date": "2024-06-26", "close": 18.2991, "volume": 5090.0}, {"date": "2024-06-27", "close": 18.7491, "volume": 1425.0}, {"date": "2024-06-28", "close": 19.799, "volume": 1198.0}, {"date": "2024-07-01", "close": 19.349, "volume": 806.0}, {"date": "2024-07-02", "close": 18.8991, "volume": 644.0}, {"date": "2024-07-03", "close": 18.5991, "volume": 598.0}, {"date": "2024-07-05", "close": 18.5991, "volume": 1679.0}, {"date": "2024-07-08", "close": 18.5991, "volume": 1390.0}, {"date": "2024-07-09", "close": 18.5991, "volume": 280.0}, {"date": "2024-07-10", "close": 18.5991, "volume": 1409.0}, {"date": "2024-07-11", "close": 18.7491, "volume": 412.0}, {"date": "2024-07-12", "close": 18.7491, "volume": 665.0}, {"date": "2024-07-15", "close": 18.7491, "volume": 498.0}, {"date": "2024-07-16", "close": 17.9991, "volume": 871.0}, {"date": "2024-07-17", "close": 18.2991, "volume": 1179.0}, {"date": "2024-07-18", "close": 18.7491, "volume": 268.0}, {"date": "2024-07-19", "close": 17.9991, "volume": 246.0}, {"date": "2024-07-22", "close": 17.5491, "volume": 1203.0}, {"date": "2024-07-23", "close": 17.8491, "volume": 1464.0}, {"date": "2024-07-24", "close": 17.9241, "volume": 719.0}, {"date": "2024-07-25", "close": 17.2491, "volume": 1544.0}, {"date": "2024-07-26", "close": 17.8491, "volume": 217.0}, {"date": "2024-07-29", "close": 17.8491, "volume": 349.0}, {"date": "2024-07-30", "close": 17.2491, "volume": 1498.0}, {"date": "2024-07-31", "close": 17.0991, "volume": 518.0}, {"date": "2024-08-01", "close": 16.9492, "volume": 386.0}, {"date": "2024-08-02", "close": 16.7992, "volume": 234.0}, {"date": "2024-08-05", "close": 14.5493, "volume": 4774.0}, {"date": "2024-08-06", "close": 15.8992, "volume": 1725.0}, {"date": "2024-08-07", "close": 15.7492, "volume": 1958.0}, {"date": "2024-08-08", "close": 15.5992, "volume": 348.0}, {"date": "2024-08-09", "close": 15.1492, "volume": 1733.0}, {"date": "2024-08-12", "close": 15.2992, "volume": 1330.0}, {"date": "2024-08-13", "close": 15.7492, "volume": 499.0}, {"date": "2024-08-14", "close": 15.2992, "volume": 1366.0}, {"date": "2024-08-15", "close": 13.1618, "volume": 2173.0}, {"date": "2024-08-16", "close": 16.0492, "volume": 2317.0}, {"date": "2024-08-19", "close": 15.8992, "volume": 633.0}, {"date": "2024-08-20", "close": 15.8992, "volume": 1230.0}, {"date": "2024-08-21", "close": 15.8992, "volume": 761.0}, {"date": "2024-08-22", "close": 15.4492, "volume": 875.0}, {"date": "2024-08-23", "close": 15.4492, "volume": 343.0}, {"date": "2024-08-26", "close": 16.1992, "volume": 622.0}, {"date": "2024-08-27", "close": 15.4492, "volume": 421.0}, {"date": "2024-08-28", "close": 17.0991, "volume": 1171.0}, {"date": "2024-08-29", "close": 16.9492, "volume": 1123.0}, {"date": "2024-08-30", "close": 16.6492, "volume": 421.0}, {"date": "2024-09-03", "close": 17.5491, "volume": 2503.0}, {"date": "2024-09-04", "close": 17.3991, "volume": 2184.0}, {"date": "2024-09-05", "close": 17.5476, "volume": 274.0}, {"date": "2024-09-06", "close": 17.3991, "volume": 306.0}, {"date": "2024-09-09", "close": 16.4992, "volume": 1108.0}, {"date": "2024-09-10", "close": 16.3492, "volume": 337.0}, {"date": "2024-09-11", "close": 15.7312, "volume": 1070.0}, {"date": "2024-09-12", "close": 16.4137, "volume": 71.0}, {"date": "2024-09-13", "close": 15.5947, "volume": 1821.0}, {"date": "2024-09-16", "close": 15.1492, "volume": 161.0}, {"date": "2024-09-17", "close": 14.3408, "volume": 2184.0}, {"date": "2024-09-18", "close": 13.7963, "volume": 955.0}, {"date": "2024-09-19", "close": 14.4773, "volume": 771.0}, {"date": "2024-09-20", "close": 16.3492, "volume": 5380.0}, {"date": "2024-09-23", "close": 14.6993, "volume": 7865.0}, {"date": "2024-09-24", "close": 14.8478, "volume": 428.0}, {"date": "2024-09-25", "close": 15.1477, "volume": 321.0}, {"date": "2024-09-26", "close": 14.8463, "volume": 502.0}, {"date": "2024-09-27", "close": 14.7413, "volume": 848.0}, {"date": "2024-09-30", "close": 14.9993, "volume": 1255.0}, {"date": "2024-10-01", "close": 14.2493, "volume": 422.0}, {"date": "2024-10-02", "close": 14.5493, "volume": 551.0}, {"date": "2024-10-03", "close": 13.9493, "volume": 551.0}, {"date": "2024-10-04", "close": 13.1798, "volume": 2336.0}, {"date": "2024-10-07", "close": 13.3343, "volume": 7105.0}, {"date": "2024-10-08", "close": 12.5244, "volume": 2793.0}, {"date": "2024-10-09", "close": 12.1494, "volume": 708.0}, {"date": "2024-10-10", "close": 12.4494, "volume": 646.0}, {"date": "2024-10-11", "close": 12.1644, "volume": 931.0}, {"date": "2024-10-14", "close": 12.0144, "volume": 1107.0}, {"date": "2024-10-15", "close": 11.9994, "volume": 240.0}, {"date": "2024-10-16", "close": 11.6994, "volume": 1394.0}, {"date": "2024-10-17", "close": 11.5644, "volume": 1210.0}, {"date": "2024-10-18", "close": 11.2644, "volume": 978.0}, {"date": "2024-10-21", "close": 11.0244, "volume": 808.0}, {"date": "2024-10-22", "close": 11.0994, "volume": 516.0}, {"date": "2024-10-23", "close": 10.9795, "volume": 836.0}, {"date": "2024-10-24", "close": 10.912, "volume": 1420.0}, {"date": "2024-10-25", "close": 10.354, "volume": 1682.0}, {"date": "2024-10-28", "close": 10.0495, "volume": 1472.0}, {"date": "2024-10-29", "close": 10.1995, "volume": 2796.0}, {"date": "2024-10-30", "close": 10.9195, "volume": 1822.0}, {"date": "2024-10-31", "close": 11.3994, "volume": 1867.0}, {"date": "2024-11-01", "close": 11.5494, "volume": 360.0}, {"date": "2024-11-04", "close": 11.3994, "volume": 427.0}, {"date": "2024-11-05", "close": 12.0744, "volume": 581.0}, {"date": "2024-11-06", "close": 13.7453, "volume": 2374.0}, {"date": "2024-11-07", "close": 15.1492, "volume": 4416.0}, {"date": "2024-11-08", "close": 14.9318, "volume": 3418.0}, {"date": "2024-11-11", "close": 15.7492, "volume": 19798.0}, {"date": "2024-11-12", "close": 13.0493, "volume": 95844.0}, {"date": "2024-11-13", "close": 10.9495, "volume": 29422.0}, {"date": "2024-11-14", "close": 10.8445, "volume": 7157.0}, {"date": "2024-11-15", "close": 10.6495, "volume": 2867.0}, {"date": "2024-11-18", "close": 10.8745, "volume": 2226.0}, {"date": "2024-11-19", "close": 10.3495, "volume": 2161.0}, {"date": "2024-11-20", "close": 10.282, "volume": 2417.0}, {"date": "2024-11-21", "close": 10.081, "volume": 76325.0}, {"date": "2024-11-22", "close": 10.528, "volume": 3422.0}, {"date": "2024-11-25", "close": 11.2344, "volume": 3882.0}, {"date": "2024-11-26", "close": 11.0769, "volume": 676.0}, {"date": "2024-11-27", "close": 10.3645, "volume": 1701.0}, {"date": "2024-11-29", "close": 10.3645, "volume": 1608.0}, {"date": "2024-12-02", "close": 10.468, "volume": 998.0}, {"date": "2024-12-03", "close": 9.9145, "volume": 1636.0}, {"date": "2024-12-04", "close": 10.3645, "volume": 1468.0}, {"date": "2024-12-05", "close": 9.8995, "volume": 4359.0}, {"date": "2024-12-06", "close": 10.0345, "volume": 2145.0}, {"date": "2024-12-09", "close": 10.0495, "volume": 1171.0}, {"date": "2024-12-10", "close": 9.8995, "volume": 1870.0}, {"date": "2024-12-11", "close": 9.7945, "volume": 915.0}, {"date": "2024-12-12", "close": 9.817, "volume": 676.0}, {"date": "2024-12-13", "close": 9.8995, "volume": 2336.0}, {"date": "2024-12-16", "close": 10.0495, "volume": 1083.0}, {"date": "2024-12-17", "close": 10.0885, "volume": 2007.0}, {"date": "2024-12-18", "close": 9.7495, "volume": 1764.0}, {"date": "2024-12-19", "close": 9.4495, "volume": 1363.0}, {"date": "2024-12-20", "close": 9.2395, "volume": 2633.0}, {"date": "2024-12-23", "close": 8.6996, "volume": 3204.0}, {"date": "2024-12-24", "close": 8.5796, "volume": 1418.0}, {"date": "2024-12-26", "close": 7.9496, "volume": 4418.0}, {"date": "2024-12-27", "close": 8.2796, "volume": 4456.0}, {"date": "2024-12-30", "close": 8.8796, "volume": 2139.0}, {"date": "2024-12-31", "close": 9.2035, "volume": 6050.0}, {"date": "2025-01-02", "close": 8.4521, "volume": 9821.0}, {"date": "2025-01-03", "close": 7.4996, "volume": 22729.0}, {"date": "2025-01-06", "close": 7.5011, "volume": 10394.0}, {"date": "2025-01-07", "close": 7.4996, "volume": 6741.0}, {"date": "2025-01-08", "close": 7.3646, "volume": 1795.0}, {"date": "2025-01-10", "close": 7.0481, "volume": 4302.0}, {"date": "2025-01-13", "close": 6.9251, "volume": 1627.0}, {"date": "2025-01-14", "close": 7.1996, "volume": 26937.0}, {"date": "2025-01-15", "close": 7.1846, "volume": 2517.0}, {"date": "2025-01-16", "close": 6.9312, "volume": 1225.0}, {"date": "2025-01-17", "close": 7.3646, "volume": 5632.0}, {"date": "2025-01-21", "close": 7.3466, "volume": 12404.0}, {"date": "2025-01-22", "close": 9.1645, "volume": 33693.0}, {"date": "2025-01-23", "close": 8.8511, "volume": 22052.0}, {"date": "2025-01-24", "close": 7.9526, "volume": 10040.0}, {"date": "2025-01-27", "close": 7.3496, "volume": 7019.0}, {"date": "2025-01-28", "close": 7.2746, "volume": 1728.0}, {"date": "2025-01-29", "close": 7.2746, "volume": 3189.0}, {"date": "2025-01-30", "close": 7.4216, "volume": 11269.0}, {"date": "2025-01-31", "close": 7.1996, "volume": 4443.0}, {"date": "2025-02-03", "close": 7.3496, "volume": 4280.0}, {"date": "2025-02-04", "close": 7.2626, "volume": 9929.0}, {"date": "2025-02-05", "close": 7.2221, "volume": 5737.0}, {"date": "2025-02-06", "close": 7.4996, "volume": 2403.0}, {"date": "2025-02-07", "close": 7.4981, "volume": 2840.0}, {"date": "2025-02-10", "close": 7.4996, "volume": 1849.0}, {"date": "2025-02-11", "close": 7.3946, "volume": 2556.0}, {"date": "2025-02-12", "close": 6.8997, "volume": 5165.0}, {"date": "2025-02-13", "close": 7.0601, "volume": 4856.0}, {"date": "2025-02-14", "close": 7.0181, "volume": 9174.0}, {"date": "2025-02-18", "close": 6.8697, "volume": 3416.0}, {"date": "2025-02-19", "close": 6.8997, "volume": 3180.0}, {"date": "2025-02-20", "close": 6.8397, "volume": 3877.0}, {"date": "2025-02-21", "close": 6.7362, "volume": 3573.0}, {"date": "2025-02-24", "close": 6.6297, "volume": 705.0}, {"date": "2025-02-25", "close": 6.4497, "volume": 8067.0}, {"date": "2025-02-26", "close": 6.5937, "volume": 537.0}, {"date": "2025-02-27", "close": 6.5937, "volume": 444.0}, {"date": "2025-02-28", "close": 6.8172, "volume": 1075.0}, {"date": "2025-03-03", "close": 8.8586, "volume": 482209.0}, {"date": "2025-03-04", "close": 7.4996, "volume": 80498.0}, {"date": "2025-03-05", "close": 7.1996, "volume": 11265.0}, {"date": "2025-03-06", "close": 7.3496, "volume": 12991.0}, {"date": "2025-03-07", "close": 7.2536, "volume": 9441.0}, {"date": "2025-03-10", "close": 8.8526, "volume": 71949.0}, {"date": "2025-03-11", "close": 8.3156, "volume": 15129.0}, {"date": "2025-03-12", "close": 8.2496, "volume": 5736.0}, {"date": "2025-03-13", "close": 7.9496, "volume": 6168.0}, {"date": "2025-03-14", "close": 8.2211, "volume": 3933.0}, {"date": "2025-03-17", "close": 10.3495, "volume": 21219.0}, {"date": "2025-03-18", "close": 10.606, "volume": 15575.0}, {"date": "2025-03-19", "close": 10.5715, "volume": 8069.0}, {"date": "2025-03-20", "close": 9.2995, "volume": 12082.0}, {"date": "2025-03-21", "close": 9.4495, "volume": 8820.0}, {"date": "2025-03-24", "close": 8.9995, "volume": 5304.0}, {"date": "2025-03-25", "close": 8.2496, "volume": 5511.0}, {"date": "2025-03-26", "close": 7.7996, "volume": 4831.0}, {"date": "2025-03-27", "close": 7.6496, "volume": 3869.0}, {"date": "2025-03-28", "close": 7.2161, "volume": 2897.0}, {"date": "2025-03-31", "close": 7.3496, "volume": 1217.0}, {"date": "2025-04-01", "close": 7.4981, "volume": 1238.0}, {"date": "2025-04-02", "close": 7.2011, "volume": 605.0}, {"date": "2025-04-03", "close": 7.1996, "volume": 1696.0}, {"date": "2025-04-04", "close": 6.4797, "volume": 2676.0}, {"date": "2025-04-07", "close": 5.8497, "volume": 6809.0}, {"date": "2025-04-08", "close": 6.0327, "volume": 1496.0}, {"date": "2025-04-09", "close": 5.9997, "volume": 6996.0}, {"date": "2025-04-10", "close": 5.8992, "volume": 456.0}, {"date": "2025-04-11", "close": 5.9997, "volume": 1248.0}, {"date": "2025-04-14", "close": 6.0267, "volume": 1344.0}, {"date": "2025-04-15", "close": 5.9997, "volume": 1458.0}, {"date": "2025-04-16", "close": 5.7927, "volume": 2403.0}, {"date": "2025-04-17", "close": 5.8542, "volume": 736.0}, {"date": "2025-04-21", "close": 5.6472, "volume": 3454.0}, {"date": "2025-04-22", "close": 5.9982, "volume": 735.0}, {"date": "2025-04-23", "close": 5.7012, "volume": 2925.0}, {"date": "2025-04-24", "close": 6.1632, "volume": 6616.0}, {"date": "2025-04-25", "close": 6.4572, "volume": 2993.0}, {"date": "2025-04-28", "close": 6.4182, "volume": 2386.0}, {"date": "2025-04-29", "close": 5.9727, "volume": 2934.0}, {"date": "2025-04-30", "close": 5.7897, "volume": 2659.0}, {"date": "2025-05-01", "close": 5.9997, "volume": 1180.0}, {"date": "2025-05-02", "close": 5.9997, "volume": 2633.0}, {"date": "2025-05-05", "close": 6.0027, "volume": 2395.0}, {"date": "2025-05-06", "close": 5.9247, "volume": 1693.0}, {"date": "2025-05-07", "close": 5.9292, "volume": 8543.0}, {"date": "2025-05-08", "close": 6.8022, "volume": 63870.0}, {"date": "2025-05-09", "close": 6.8427, "volume": 30190.0}, {"date": "2025-05-12", "close": 6.6147, "volume": 8128.0}, {"date": "2025-05-13", "close": 6.3147, "volume": 5689.0}, {"date": "2025-05-14", "close": 6.1497, "volume": 2569.0}, {"date": "2025-05-15", "close": 6.0117, "volume": 15134.0}, {"date": "2025-05-16", "close": 5.8947, "volume": 5702.0}, {"date": "2025-05-19", "close": 5.6247, "volume": 2371.0}, {"date": "2025-05-20", "close": 5.8497, "volume": 4213.0}, {"date": "2025-05-21", "close": 5.7312, "volume": 2852.0}, {"date": "2025-05-22", "close": 5.8497, "volume": 2447.0}, {"date": "2025-05-23", "close": 5.9397, "volume": 908803.0}, {"date": "2025-05-27", "close": 4.6228, "volume": 370951.0}, {"date": "2025-05-28", "close": 3.9448, "volume": 118714.0}, {"date": "2025-05-29", "close": 3.9298, "volume": 29571.0}, {"date": "2025-05-30", "close": 3.8533, "volume": 33404.0}, {"date": "2025-06-02", "close": 4.1278, "volume": 58318.0}, {"date": "2025-06-03", "close": 4.0303, "volume": 25895.0}, {"date": "2025-06-04", "close": 4.1398, "volume": 20504.0}, {"date": "2025-06-05", "close": 4.0198, "volume": 9267.0}, {"date": "2025-06-06", "close": 4.2478, "volume": 19796.0}, {"date": "2025-06-09", "close": 4.2073, "volume": 6123.0}, {"date": "2025-06-10", "close": 4.2748, "volume": 42949.0}, {"date": "2025-06-11", "close": 4.1953, "volume": 43776.0}, {"date": "2025-06-12", "close": 4.4293, "volume": 96831.0}, {"date": "2025-06-13", "close": 4.1428, "volume": 32690.0}, {"date": "2025-06-16", "close": 4.1398, "volume": 24079.0}, {"date": "2025-06-17", "close": 4.0948, "volume": 70444.0}, {"date": "2025-06-18", "close": 4.0498, "volume": 30334.0}, {"date": "2025-06-20", "close": 3.8248, "volume": 29415.0}, {"date": "2025-06-23", "close": 3.7213, "volume": 50462.0}, {"date": "2025-06-24", "close": 3.8113, "volume": 13411.0}, {"date": "2025-06-25", "close": 3.8698, "volume": 14046.0}, {"date": "2025-06-26", "close": 3.8938, "volume": 9077.0}, {"date": "2025-06-27", "close": 3.7738, "volume": 15009.0}, {"date": "2025-06-30", "close": 3.7528, "volume": 8761.0}, {"date": "2025-07-01", "close": 3.6373, "volume": 15369.0}, {"date": "2025-07-02", "close": 3.4603, "volume": 26738.0}, {"date": "2025-07-03", "close": 3.1783, "volume": 38188.0}, {"date": "2025-07-07", "close": 3.1873, "volume": 10747.0}, {"date": "2025-07-08", "close": 3.1648, "volume": 141767.0}, {"date": "2025-07-09", "close": 3.0298, "volume": 60186.0}, {"date": "2025-07-10", "close": 3.0711, "volume": 34622.0}, {"date": "2025-07-11", "close": 3.6898, "volume": 220336.0}, {"date": "2025-07-14", "close": 3.5098, "volume": 96973.0}, {"date": "2025-07-15", "close": 3.3073, "volume": 40873.0}, {"date": "2025-07-16", "close": 3.3748, "volume": 9610.0}, {"date": "2025-07-17", "close": 3.4348, "volume": 19333.0}, {"date": "2025-07-18", "close": 3.5143, "volume": 26011.0}, {"date": "2025-07-21", "close": 3.9058, "volume": 137971.0}, {"date": "2025-07-22", "close": 3.7648, "volume": 34058.0}, {"date": "2025-07-23", "close": 3.8098, "volume": 32008.0}, {"date": "2025-07-24", "close": 3.6223, "volume": 25462.0}, {"date": "2025-07-25", "close": 3.4843, "volume": 16713.0}, {"date": "2025-07-28", "close": 3.4948, "volume": 27812.0}, {"date": "2025-07-29", "close": 3.4393, "volume": 14474.0}, {"date": "2025-07-30", "close": 3.3853, "volume": 8104.0}, {"date": "2025-07-31", "close": 3.1948, "volume": 37687.0}, {"date": "2025-08-01", "close": 4.2748, "volume": 325144.0}, {"date": "2025-08-04", "close": 3.6883, "volume": 36417.0}, {"date": "2025-08-05", "close": 3.7468, "volume": 65293.0}, {"date": "2025-08-06", "close": 4.2733, "volume": 97195.0}, {"date": "2025-08-07", "close": 3.9463, "volume": 42962.0}, {"date": "2025-08-08", "close": 3.8998, "volume": 11525.0}, {"date": "2025-08-11", "close": 3.6163, "volume": 15153.0}, {"date": "2025-08-12", "close": 3.5308, "volume": 24367.0}, {"date": "2025-08-13", "close": 3.5428, "volume": 24978.0}, {"date": "2025-08-14", "close": 3.6748, "volume": 8232.0}, {"date": "2025-08-15", "close": 3.6088, "volume": 8551.0}, {"date": "2025-08-18", "close": 3.7858, "volume": 13553.0}, {"date": "2025-08-19", "close": 3.7048, "volume": 18925.0}, {"date": "2025-08-20", "close": 3.5998, "volume": 10405.0}, {"date": "2025-08-21", "close": 3.5548, "volume": 20266.0}, {"date": "2025-08-22", "close": 3.5803, "volume": 17935.0}, {"date": "2025-08-25", "close": 3.6148, "volume": 14543.0}, {"date": "2025-08-26", "close": 3.6013, "volume": 28380.0}, {"date": "2025-08-27", "close": 3.7798, "volume": 38373.0}, {"date": "2025-08-28", "close": 3.7093, "volume": 13547.0}, {"date": "2025-08-29", "close": 3.6403, "volume": 9354.0}, {"date": "2025-09-02", "close": 3.6403, "volume": 30328.0}, {"date": "2025-09-03", "close": 3.5368, "volume": 10149.0}, {"date": "2025-09-04", "close": 3.5848, "volume": 60634.0}, {"date": "2025-09-05", "close": 3.5398, "volume": 12369.0}, {"date": "2025-09-08", "close": 3.5998, "volume": 14721.0}, {"date": "2025-09-09", "close": 3.9898, "volume": 52115.0}, {"date": "2025-09-10", "close": 3.9373, "volume": 29340.0}, {"date": "2025-09-11", "close": 3.9208, "volume": 6297.0}, {"date": "2025-09-12", "close": 3.9328, "volume": 7272.0}, {"date": "2025-09-15", "close": 3.9043, "volume": 16576.0}, {"date": "2025-09-16", "close": 3.9598, "volume": 17800.0}, {"date": "2025-09-17", "close": 4.0858, "volume": 24759.0}, {"date": "2025-09-18", "close": 4.3243, "volume": 36721.0}, {"date": "2025-09-19", "close": 4.3513, "volume": 52957.0}, {"date": "2025-09-22", "close": 4.6468, "volume": 95888.0}, {"date": "2025-09-23", "close": 4.3528, "volume": 72089.0}, {"date": "2025-09-24", "close": 4.1713, "volume": 31826.0}, {"date": "2025-09-25", "close": 4.3153, "volume": 47203.0}, {"date": "2025-09-26", "close": 4.2718, "volume": 23066.0}, {"date": "2025-09-29", "close": 3.6778, "volume": 88478.0}, {"date": "2025-09-30", "close": 4.2718, "volume": 245308.0}, {"date": "2025-10-01", "close": 2.9849, "volume": 314025.0}, {"date": "2025-10-02", "close": 2.9054, "volume": 69706.0}, {"date": "2025-10-03", "close": 2.7479, "volume": 666700.0}, {"date": "2025-10-06", "close": 2.63, "volume": 276573.0}, {"date": "2025-10-07", "close": 2.44, "volume": 165341.0}, {"date": "2025-10-08", "close": 2.62, "volume": 446358.0}, {"date": "2025-10-09", "close": 2.64, "volume": 74290.0}, {"date": "2025-10-10", "close": 2.38, "volume": 166075.0}, {"date": "2025-10-13", "close": 2.75, "volume": 354781.0}, {"date": "2025-10-14", "close": 2.72, "volume": 202165.0}, {"date": "2025-10-15", "close": 2.6, "volume": 219142.0}, {"date": "2025-10-16", "close": 2.7, "volume": 1129408.0}, {"date": "2025-10-17", "close": 2.46, "volume": 107630.0}, {"date": "2025-10-20", "close": 2.465, "volume": 24022.0}, {"date": "2025-10-21", "close": 2.43, "volume": 35714.0}, {"date": "2025-10-22", "close": 2.32, "volume": 65892.0}, {"date": "2025-10-23", "close": 2.47, "volume": 133891.0}, {"date": "2025-10-24", "close": 2.455, "volume": 53601.0}, {"date": "2025-10-27", "close": 2.46, "volume": 16593.0}, {"date": "2025-10-28", "close": 2.471, "volume": 15460.0}, {"date": "2025-10-29", "close": 2.52, "volume": 81488.0}, {"date": "2025-10-30", "close": 2.37, "volume": 42339.0}, {"date": "2025-10-31", "close": 2.26, "volume": 56330.0}, {"date": "2025-11-03", "close": 2.12, "volume": 1123379.0}, {"date": "2025-11-04", "close": 1.53, "volume": 256384.0}, {"date": "2025-11-05", "close": 1.485, "volume": 139886.0}, {"date": "2025-11-06", "close": 1.45, "volume": 47489.0}, {"date": "2025-11-07", "close": 1.375, "volume": 50040.0}, {"date": "2025-11-10", "close": 1.43, "volume": 120964.0}, {"date": "2025-11-11", "close": 1.41, "volume": 23096.0}, {"date": "2025-11-12", "close": 1.13, "volume": 250350.0}, {"date": "2025-11-13", "close": 1.11, "volume": 87740.0}, {"date": "2025-11-14", "close": 1.1, "volume": 27127.0}, {"date": "2025-11-17", "close": 1.13, "volume": 35729.0}, {"date": "2025-11-18", "close": 1.19, "volume": 31227.0}, {"date": "2025-11-19", "close": 1.15, "volume": 36665.0}, {"date": "2025-11-20", "close": 1.18, "volume": 23053.0}, {"date": "2025-11-21", "close": 1.1, "volume": 46904.0}, {"date": "2025-11-24", "close": 1.07, "volume": 31341.0}, {"date": "2025-11-25", "close": 2.32, "volume": 326171900.0}, {"date": "2025-11-26", "close": 2.06, "volume": 33133290.0}, {"date": "2025-11-28", "close": 1.81, "volume": 2734383.0}, {"date": "2025-12-01", "close": 1.38, "volume": 2018290.0}, {"date": "2025-12-02", "close": 1.2, "volume": 1361917.0}, {"date": "2025-12-03", "close": 1.12, "volume": 765312.0}, {"date": "2025-12-04", "close": 1.22, "volume": 787582.0}, {"date": "2025-12-05", "close": 1.1, "volume": 613810.0}, {"date": "2025-12-08", "close": 1.07, "volume": 661404.0}, {"date": "2025-12-09", "close": 0.96, "volume": 969358.0}, {"date": "2025-12-10", "close": 1.01, "volume": 326514.0}, {"date": "2025-12-11", "close": 1.01, "volume": 183462.0}, {"date": "2025-12-12", "close": 0.9555, "volume": 271228.0}, {"date": "2025-12-15", "close": 0.9503, "volume": 454675.0}, {"date": "2025-12-16", "close": 0.978, "volume": 122617.0}, {"date": "2025-12-17", "close": 0.8969, "volume": 141178.0}, {"date": "2025-12-18", "close": 0.8652, "volume": 319485.0}, {"date": "2025-12-19", "close": 0.8722, "volume": 137730.0}, {"date": "2025-12-22", "close": 0.8889, "volume": 190208.0}, {"date": "2025-12-23", "close": 0.87, "volume": 98437.0}, {"date": "2025-12-24", "close": 0.8791, "volume": 29880.0}, {"date": "2025-12-26", "close": 0.86, "volume": 127751.0}, {"date": "2025-12-29", "close": 0.7625, "volume": 230766.0}, {"date": "2025-12-30", "close": 0.7885, "volume": 114490.0}, {"date": "2025-12-31", "close": 0.7252, "volume": 159356.0}, {"date": "2026-01-02", "close": 0.7375, "volume": 105677.0}, {"date": "2026-01-05", "close": 0.765, "volume": 178525.0}, {"date": "2026-01-06", "close": 0.7569, "volume": 78675.0}, {"date": "2026-01-07", "close": 0.7377, "volume": 77116.0}, {"date": "2026-01-08", "close": 0.7261, "volume": 120435.0}, {"date": "2026-01-09", "close": 0.733, "volume": 127555.0}, {"date": "2026-01-12", "close": 0.7191, "volume": 81274.0}, {"date": "2026-01-13", "close": 0.771, "volume": 271858.0}, {"date": "2026-01-14", "close": 0.9167, "volume": 745120.0}, {"date": "2026-01-15", "close": 1.01, "volume": 500143.0}, {"date": "2026-01-16", "close": 0.9046, "volume": 242228.0}, {"date": "2026-01-20", "close": 0.901, "volume": 150836.0}, {"date": "2026-01-21", "close": 0.8725, "volume": 113838.0}, {"date": "2026-01-22", "close": 0.7994, "volume": 317913.0}, {"date": "2026-01-23", "close": 0.7902, "volume": 83441.0}, {"date": "2026-01-26", "close": 0.795, "volume": 238336.0}, {"date": "2026-01-27", "close": 0.784, "volume": 48600.0}, {"date": "2026-01-28", "close": 0.7375, "volume": 215426.0}, {"date": "2026-01-29", "close": 0.7142, "volume": 75245.0}, {"date": "2026-01-30", "close": 0.7657, "volume": 363936.0}, {"date": "2026-02-02", "close": 0.7, "volume": 99089.0}, {"date": "2026-02-03", "close": 0.5761, "volume": 326830.0}, {"date": "2026-02-04", "close": 0.541, "volume": 121581.0}, {"date": "2026-02-05", "close": 0.464, "volume": 188419.0}, {"date": "2026-02-06", "close": 0.5505, "volume": 326063.0}, {"date": "2026-02-09", "close": 0.6052, "volume": 7935442.0}, {"date": "2026-02-10", "close": 0.6082, "volume": 228628.0}, {"date": "2026-02-11", "close": 0.6719, "volume": 299892.0}, {"date": "2026-02-12", "close": 0.5973, "volume": 316991.0}, {"date": "2026-02-13", "close": 0.5842, "volume": 59114.0}, {"date": "2026-02-17", "close": 0.57, "volume": 94942.0}, {"date": "2026-02-18", "close": 0.5971, "volume": 224696.0}, {"date": "2026-02-19", "close": 0.56, "volume": 269652.0}, {"date": "2026-02-20", "close": 0.7721, "volume": 15257260.0}, {"date": "2026-02-23", "close": 1.06, "volume": 6776544.0}, {"date": "2026-02-24", "close": 0.8677, "volume": 1376263.0}, {"date": "2026-02-25", "close": 0.88, "volume": 269197.0}, {"date": "2026-02-26", "close": 0.8347, "volume": 218916.0}, {"date": "2026-02-27", "close": 0.807, "volume": 68150.0}, {"date": "2026-03-02", "close": 0.86, "volume": 131598.0}, {"date": "2026-03-03", "close": 0.8555, "volume": 141752.0}, {"date": "2026-03-04", "close": 0.99, "volume": 307674.0}, {"date": "2026-03-05", "close": 0.8618, "volume": 184683.0}, {"date": "2026-03-06", "close": 0.8802, "volume": 63241.0}, {"date": "2026-03-09", "close": 0.9074, "volume": 157576.0}, {"date": "2026-03-10", "close": 0.8617, "volume": 122269.0}, {"date": "2026-03-11", "close": 0.933, "volume": 146485.0}, {"date": "2026-03-12", "close": 0.91, "volume": 62974.0}, {"date": "2026-03-13", "close": 0.8445, "volume": 185495.0}, {"date": "2026-03-16", "close": 0.8975, "volume": 79273.0}, {"date": "2026-03-17", "close": 0.8858, "volume": 81506.0}, {"date": "2026-03-18", "close": 0.9326, "volume": 53040.0}, {"date": "2026-03-19", "close": 0.93, "volume": 58906.0}, {"date": "2026-03-20", "close": 0.828, "volume": 136455.0}, {"date": "2026-03-23", "close": 0.8103, "volume": 74986.0}, {"date": "2026-03-24", "close": 0.832, "volume": 69061.0}, {"date": "2026-03-25", "close": 0.8308, "volume": 40485.0}, {"date": "2026-03-26", "close": 0.761, "volume": 72472.0}, {"date": "2026-03-27", "close": 0.96, "volume": 978513.0}, {"date": "2026-03-30", "close": 1.08, "volume": 457964.0}, {"date": "2026-03-31", "close": 0.96, "volume": 251425.0}, {"date": "2026-04-01", "close": 0.89, "volume": 170121.0}, {"date": "2026-04-02", "close": 0.86, "volume": 69052.0}, {"date": "2026-04-06", "close": 0.8132, "volume": 59574.0}, {"date": "2026-04-07", "close": 0.8206, "volume": 29268.0}, {"date": "2026-04-08", "close": 0.82, "volume": 66834.0}, {"date": "2026-04-09", "close": 0.8481, "volume": 44913.0}, {"date": "2026-04-10", "close": 0.7999, "volume": 88362.0}, {"date": "2026-04-13", "close": 0.7976, "volume": 28283.0}, {"date": "2026-04-14", "close": 0.8254, "volume": 30836.0}, {"date": "2026-04-15", "close": 0.8, "volume": 62881.0}, {"date": "2026-04-16", "close": 0.808, "volume": 49321.0}, {"date": "2026-04-17", "close": 0.8101, "volume": 33588.0}, {"date": "2026-04-20", "close": 0.815, "volume": 51264.0}, {"date": "2026-04-21", "close": 0.8268, "volume": 40180.0}, {"date": "2026-04-22", "close": 0.82, "volume": 47546.0}, {"date": "2026-04-23", "close": 0.7956, "volume": 46986.0}, {"date": "2026-04-24", "close": 0.7956, "volume": 35126.0}, {"date": "2026-04-27", "close": 0.82, "volume": 74886.0}, {"date": "2026-04-28", "close": 0.7801, "volume": 32312.0}, {"date": "2026-04-29", "close": 0.775, "volume": 27248.0}, {"date": "2026-04-30", "close": 0.7088, "volume": 63505.0}, {"date": "2026-05-01", "close": 0.661, "volume": 108045.0}, {"date": "2026-05-04", "close": 0.7475, "volume": 59575.0}, {"date": "2026-05-05", "close": 0.8006, "volume": 99954.0}, {"date": "2026-05-06", "close": 0.9576, "volume": 305413.0}, {"date": "2026-05-07", "close": 1.01, "volume": 444374.0}, {"date": "2026-05-08", "close": 0.8501, "volume": 131471.0}, {"date": "2026-05-11", "close": 0.82, "volume": 59942.0}, {"date": "2026-05-12", "close": 0.818, "volume": 25268.0}, {"date": "2026-05-13", "close": 0.76, "volume": 58210.0}, {"date": "2026-05-14", "close": 0.75, "volume": 66034.0}, {"date": "2026-05-15", "close": 0.7334, "volume": 19085.0}, {"date": "2026-05-18", "close": 0.68, "volume": 84422.0}, {"date": "2026-05-19", "close": 0.715, "volume": 63671.0}, {"date": "2026-05-20", "close": 0.7025, "volume": 18542.0}, {"date": "2026-05-21", "close": 0.7271, "volume": 46094.0}, {"date": "2026-05-22", "close": 0.7, "volume": 36494.0}, {"date": "2026-05-26", "close": 0.7475, "volume": 28037.0}, {"date": "2026-05-27", "close": 0.7419, "volume": 18302.0}, {"date": "2026-05-28", "close": 0.719, "volume": 36697.0}, {"date": "2026-05-29", "close": 0.736, "volume": 28396.0}, {"date": "2026-06-01", "close": 0.79, "volume": 75614.0}, {"date": "2026-06-02", "close": 0.763, "volume": 33343.0}, {"date": "2026-06-03", "close": 0.767, "volume": 35450.0}, {"date": "2026-06-04", "close": 0.727, "volume": 25815.0}, {"date": "2026-06-05", "close": 0.7599, "volume": 155730.0}, {"date": "2026-06-08", "close": 0.77, "volume": 113409.0}, {"date": "2026-06-09", "close": 0.81, "volume": 124177.0}, {"date": "2026-06-10", "close": 0.88, "volume": 110651.0}, {"date": "2026-06-11", "close": 0.9425, "volume": 90141.0}, {"date": "2026-06-12", "close": 1.0, "volume": 206282.0}, {"date": "2026-06-15", "close": 0.86, "volume": 186012.0}, {"date": "2026-06-16", "close": 0.8005, "volume": 38419.0}, {"date": "2026-06-17", "close": 0.78, "volume": 43178.0}, {"date": "2026-06-18", "close": 0.8753, "volume": 98333.0}, {"date": "2026-06-22", "close": 0.8602, "volume": 21620.0}, {"date": "2026-06-23", "close": 0.8488, "volume": 22134.0}, {"date": "2026-06-24", "close": 0.821, "volume": 35002.0}, {"date": "2026-06-25", "close": 0.83, "volume": 23791.0}, {"date": "2026-06-26", "close": 0.81, "volume": 20269.0}, {"date": "2026-06-29", "close": 0.8101, "volume": 35669.0}, {"date": "2026-06-30", "close": 0.844, "volume": 75750.0}, {"date": "2026-07-01", "close": 0.87, "volume": 32596.0}, {"date": "2026-07-02", "close": 0.8647, "volume": 28811.0}, {"date": "2026-07-06", "close": 0.8574, "volume": 6075.0}, {"date": "2026-07-07", "close": 0.8634, "volume": 14174.0}, {"date": "2026-07-08", "close": 0.8426, "volume": 9746.0}, {"date": "2026-07-09", "close": 0.84, "volume": 44829.0}, {"date": "2026-07-10", "close": 0.852, "volume": 25447.0}, {"date": "2026-07-13", "close": 0.884, "volume": 24996.0}, {"date": "2026-07-14", "close": 0.9443, "volume": 63987.0}, {"date": "2026-07-15", "close": 0.9789, "volume": 118399.0}, {"date": "2026-07-16", "close": 1.03, "volume": 195744.0}, {"date": "2026-07-17", "close": 0.8792, "volume": 81198.0}, {"date": "2026-07-20", "close": 0.9239, "volume": 21230.0}, {"date": "2026-07-21", "close": 0.91, "volume": 13451.0}, {"date": "2026-07-22", "close": 0.8975, "volume": 13364.0}, {"date": "2026-07-23", "close": 0.89, "volume": 44783.0}, {"date": "2026-07-24", "close": 0.9194, "volume": 7010.0}, {"date": "2026-07-27", "close": 0.91, "volume": 20580.0}, {"date": "2026-07-28", "close": 0.95, "volume": 14551.0}, {"date": "2026-07-29", "close": 0.9171, "volume": 14398.0}, {"date": "2026-07-30", "close": 0.895, "volume": 35143.0}, {"date": "2026-07-31", "close": 0.91, "volume": 14708.0}, {"date": "2026-08-03", "close": 0.9501, "volume": 28516.0}, {"date": "2026-08-04", "close": 0.91, "volume": 75719.0}, {"date": "2026-08-05", "close": 0.895, "volume": 18828.0}, {"date": "2026-08-06", "close": 0.8952, "volume": 11606.0}, {"date": "2026-08-07", "close": 0.88, "volume": 22244.0}], "refreshing": true}