{"ticker": "CING", "overview": {"cik": "1862150", "ticker": "CING", "name": "Cingulate Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001493152-26-033959", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-15", "title": "Employee share plan", "accession": "0001493152-26-033391", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001493152-26-033115", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031983", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031668", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028815", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001493152-26-027794", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001493152-26-027793", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026760", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-29", "title": "Proxy statement", "accession": "0001493152-26-025721", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-29", "title": "Form ARS", "accession": "0001493152-26-025727", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-29", "title": "Form DEFA14A", "accession": "0001493152-26-025725", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024435", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-18", "title": "Form PRE 14A", "accession": "0001493152-26-024215", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-022884", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-022881", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-022036", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-28", "title": "Form 424B3", "accession": "0001493152-26-019351", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001327", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-22", "title": "Form CORRESP", "accession": "0001493152-26-018573", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-17", "title": "Form UPLOAD", "accession": "0000000000-26-003956", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-14", "title": "Shelf registration", "accession": "0001493152-26-016604", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001493152-26-014914", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-27", "title": "Form 424B3", "accession": "0001493152-26-013190", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-26", "title": "Form EFFECT", "accession": "9999999995-26-000956", "price_sensitive": false}]}, "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": "CING", "has_prices": true, "as_of": "2026-10-30", "last": 4.98, "prev_close": 5.19, "change": -0.20999999999999996, "change_pct": -0.04046242774566473, "session_volume": 76664.0, "vwap_5": 5.300966079923045, "vwap_20": 4.875491037799948, "vwap_60": 5.105739428675016, "vwap_250": 5.571496706559473, "high_52w": 11.66, "low_52w": 3.33, "avg_volume_20": 119211.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-033972", "src": "INSIDERS", "ticker": "CING", "cik": "1862150", "company": "Cingulate Inc.", "company_raw": "Cingulate Inc.", "who": "Shane J. Schaffer", "who_key": "Schaffer Shane J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CING \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862150/000149315226033972/0001493152-26-033972-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001493152-26-033970", "src": "INSIDERS", "ticker": "CING", "cik": "1862150", "company": "Cingulate Inc.", "company_raw": "Cingulate Inc.", "who": "Bryan Wade Downey", "who_key": "Downey Bryan Wade", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CING \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862150/000149315226033970/0001493152-26-033970-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001493152-26-033968", "src": "INSIDERS", "ticker": "CING", "cik": "1862150", "company": "Cingulate Inc.", "company_raw": "Cingulate Inc.", "who": "Bryan Jay Lawrence", "who_key": "Lawrence Bryan Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CING \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862150/000149315226033968/0001493152-26-033968-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001493152-26-033967", "src": "INSIDERS", "ticker": "CING", "cik": "1862150", "company": "Cingulate Inc.", "company_raw": "Cingulate Inc.", "who": "Matthew Brams", "who_key": "Brams Matthew", "role": "EVP and Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CING \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862150/000149315226033967/0001493152-26-033967-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001493152-26-033963", "src": "INSIDERS", "ticker": "CING", "cik": "1862150", "company": "Cingulate Inc.", "company_raw": "Cingulate Inc.", "who": "Jennifer L. Callahan", "who_key": "Callahan Jennifer L.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CING \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862150/000149315226033963/0001493152-26-033963-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001493152-26-033964", "src": "INSIDERS", "ticker": "CING", "cik": "1862150", "company": "Cingulate Inc.", "company_raw": "Cingulate Inc.", "who": "Thomas Jeffrey Hargroves", "who_key": "Hargroves Thomas Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CING \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862150/000149315226033964/0001493152-26-033964-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001493152-26-033961", "src": "INSIDERS", "ticker": "CING", "cik": "1862150", "company": "Cingulate Inc.", "company_raw": "Cingulate Inc.", "who": "Peter J. Werth", "who_key": "Werth Peter J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CING \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862150/000149315226033961/0001493152-26-033961-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001493152-26-033959", "src": "INSIDERS", "ticker": "CING", "cik": "1862150", "company": "Cingulate Inc.", "company_raw": "Cingulate Inc.", "who": "Raul R. Silva", "who_key": "Silva Raul R.", "role": "EVP and CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CING \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862150/000149315226033959/0001493152-26-033959-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "13DG-0001140361-26-011373", "src": "13DG", "ticker": "CING", "cik": "1862150", "company": "Cingulate Inc.", "company_raw": "Cingulate Inc.", "who": "Cingulate Inc.", "who_key": "Cingulate Inc.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Cingulate Inc. adjusts its stake in CING (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1862150/0001140361-26-011373-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319122}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-011373", "src": "13DG", "ticker": "CING", "cik": "1862150", "company": "Cingulate Inc.", "company_raw": "Cingulate Inc.", "who": "Cingulate Inc.", "who_key": "Cingulate Inc.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Cingulate Inc. adjusts its stake in CING (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1862150/0001140361-26-011373-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319122}], "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": "Cingulate Inc. - Warrants", "new_value": "Cingulate Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001862150", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001862150", "applied": 1, "detected_at": "2026-09-10T23:39:46.499758"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001493152-26-033959", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-15", "title": "Employee share plan", "accession": "0001493152-26-033391", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001493152-26-033115", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031983", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031668", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028815", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001493152-26-027794", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001493152-26-027793", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026760", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-29", "title": "Proxy statement", "accession": "0001493152-26-025721", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-29", "title": "Form ARS", "accession": "0001493152-26-025727", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-29", "title": "Form DEFA14A", "accession": "0001493152-26-025725", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024435", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-18", "title": "Form PRE 14A", "accession": "0001493152-26-024215", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-022884", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-022881", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-022036", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-28", "title": "Form 424B3", "accession": "0001493152-26-019351", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001327", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-22", "title": "Form CORRESP", "accession": "0001493152-26-018573", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-17", "title": "Form UPLOAD", "accession": "0000000000-26-003956", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-14", "title": "Shelf registration", "accession": "0001493152-26-016604", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001493152-26-014914", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-27", "title": "Form 424B3", "accession": "0001493152-26-013190", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-26", "title": "Form EFFECT", "accession": "9999999995-26-000956", "price_sensitive": false}], "performance": {"ticker": "CING", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-08", "close": 1068.0427, "volume": 11804.0}, {"date": "2021-12-09", "close": 933.6373, "volume": 3915.0}, {"date": "2021-12-10", "close": 883.2353, "volume": 1844.0}, {"date": "2021-12-13", "close": 741.6297, "volume": 1975.0}, {"date": "2021-12-14", "close": 758.4303, "volume": 2943.0}, {"date": "2021-12-15", "close": 720.0288, "volume": 1185.0}, {"date": "2021-12-16", "close": 660.0264, "volume": 1201.0}, {"date": "2021-12-17", "close": 621.6249, "volume": 1399.0}, {"date": "2021-12-20", "close": 624.025, "volume": 1559.0}, {"date": "2021-12-21", "close": 661.0584, "volume": 1800.0}, {"date": "2021-12-22", "close": 556.8223, "volume": 4540.0}, {"date": "2021-12-23", "close": 612.0245, "volume": 4276.0}, {"date": "2021-12-27", "close": 638.4255, "volume": 2124.0}, {"date": "2021-12-28", "close": 600.024, "volume": 909.0}, {"date": "2021-12-29", "close": 640.8256, "volume": 4266.0}, {"date": "2021-12-30", "close": 636.0254, "volume": 2952.0}, {"date": "2021-12-31", "close": 662.4265, "volume": 774.0}, {"date": "2022-01-03", "close": 698.4279, "volume": 7943.0}, {"date": "2022-01-04", "close": 674.427, "volume": 1762.0}, {"date": "2022-01-05", "close": 609.6244, "volume": 1804.0}, {"date": "2022-01-06", "close": 604.8242, "volume": 3876.0}, {"date": "2022-01-07", "close": 590.4236, "volume": 2443.0}, {"date": "2022-01-10", "close": 586.8235, "volume": 1032.0}, {"date": "2022-01-11", "close": 626.4251, "volume": 7364.0}, {"date": "2022-01-12", "close": 621.6249, "volume": 813.0}, {"date": "2022-01-13", "close": 590.4236, "volume": 909.0}, {"date": "2022-01-14", "close": 624.025, "volume": 748.0}, {"date": "2022-01-18", "close": 636.0254, "volume": 1127.0}, {"date": "2022-01-19", "close": 619.2248, "volume": 747.0}, {"date": "2022-01-20", "close": 595.2238, "volume": 17107.0}, {"date": "2022-01-21", "close": 561.6225, "volume": 1939.0}, {"date": "2022-01-24", "close": 453.6181, "volume": 5610.0}, {"date": "2022-01-25", "close": 489.6196, "volume": 1276.0}, {"date": "2022-01-26", "close": 465.6186, "volume": 898.0}, {"date": "2022-01-27", "close": 424.817, "volume": 664.0}, {"date": "2022-01-28", "close": 429.6172, "volume": 574.0}, {"date": "2022-01-31", "close": 444.0178, "volume": 801.0}, {"date": "2022-02-01", "close": 448.818, "volume": 492.0}, {"date": "2022-02-02", "close": 456.0182, "volume": 318.0}, {"date": "2022-02-03", "close": 429.6172, "volume": 302.0}, {"date": "2022-02-04", "close": 439.2176, "volume": 108.0}, {"date": "2022-02-07", "close": 439.2176, "volume": 251.0}, {"date": "2022-02-08", "close": 398.4159, "volume": 973.0}, {"date": "2022-02-09", "close": 386.4155, "volume": 384.0}, {"date": "2022-02-10", "close": 391.2156, "volume": 515.0}, {"date": "2022-02-11", "close": 362.4145, "volume": 671.0}, {"date": "2022-02-14", "close": 350.414, "volume": 260.0}, {"date": "2022-02-15", "close": 348.0139, "volume": 317.0}, {"date": "2022-02-16", "close": 352.8141, "volume": 142.0}, {"date": "2022-02-17", "close": 345.6138, "volume": 236.0}, {"date": "2022-02-18", "close": 348.0139, "volume": 596.0}, {"date": "2022-02-22", "close": 324.013, "volume": 266.0}, {"date": "2022-02-23", "close": 312.0125, "volume": 313.0}, {"date": "2022-02-24", "close": 288.0115, "volume": 945.0}, {"date": "2022-02-25", "close": 331.2132, "volume": 263.0}, {"date": "2022-02-28", "close": 343.2137, "volume": 277.0}, {"date": "2022-03-01", "close": 324.013, "volume": 406.0}, {"date": "2022-03-02", "close": 328.8132, "volume": 487.0}, {"date": "2022-03-03", "close": 319.2128, "volume": 136.0}, {"date": "2022-03-04", "close": 307.2123, "volume": 146.0}, {"date": "2022-03-07", "close": 300.012, "volume": 483.0}, {"date": "2022-03-08", "close": 278.4111, "volume": 567.0}, {"date": "2022-03-09", "close": 316.8127, "volume": 398.0}, {"date": "2022-03-10", "close": 285.6114, "volume": 233.0}, {"date": "2022-03-11", "close": 285.6114, "volume": 72.0}, {"date": "2022-03-14", "close": 312.0125, "volume": 1562.0}, {"date": "2022-03-15", "close": 343.2137, "volume": 550.0}, {"date": "2022-03-16", "close": 326.4131, "volume": 192.0}, {"date": "2022-03-17", "close": 429.6172, "volume": 2331.0}, {"date": "2022-03-18", "close": 444.0178, "volume": 1560.0}, {"date": "2022-03-21", "close": 432.0173, "volume": 3004.0}, {"date": "2022-03-22", "close": 501.6201, "volume": 924.0}, {"date": "2022-03-23", "close": 444.0178, "volume": 1030.0}, {"date": "2022-03-24", "close": 492.0197, "volume": 705.0}, {"date": "2022-03-25", "close": 511.2204, "volume": 395.0}, {"date": "2022-03-28", "close": 482.4193, "volume": 226.0}, {"date": "2022-03-29", "close": 470.4188, "volume": 196.0}, {"date": "2022-03-30", "close": 465.5946, "volume": 166.0}, {"date": "2022-03-31", "close": 472.8189, "volume": 132.0}, {"date": "2022-04-01", "close": 444.0178, "volume": 232.0}, {"date": "2022-04-04", "close": 453.6181, "volume": 80.0}, {"date": "2022-04-05", "close": 446.4179, "volume": 87.0}, {"date": "2022-04-06", "close": 448.818, "volume": 266.0}, {"date": "2022-04-07", "close": 451.218, "volume": 85.0}, {"date": "2022-04-08", "close": 446.4179, "volume": 194.0}, {"date": "2022-04-11", "close": 420.0168, "volume": 132.0}, {"date": "2022-04-12", "close": 439.2176, "volume": 97.0}, {"date": "2022-04-13", "close": 444.0178, "volume": 41.0}, {"date": "2022-04-14", "close": 424.817, "volume": 39.0}, {"date": "2022-04-18", "close": 396.0158, "volume": 474.0}, {"date": "2022-04-19", "close": 408.0163, "volume": 76.0}, {"date": "2022-04-20", "close": 408.0163, "volume": 139.0}, {"date": "2022-04-21", "close": 427.2171, "volume": 160.0}, {"date": "2022-04-22", "close": 398.4159, "volume": 204.0}, {"date": "2022-04-25", "close": 405.6162, "volume": 126.0}, {"date": "2022-04-26", "close": 386.4155, "volume": 216.0}, {"date": "2022-04-27", "close": 381.6153, "volume": 138.0}, {"date": "2022-04-28", "close": 374.415, "volume": 130.0}, {"date": "2022-04-29", "close": 388.8156, "volume": 59.0}, {"date": "2022-05-02", "close": 350.414, "volume": 215.0}, {"date": "2022-05-03", "close": 336.0134, "volume": 234.0}, {"date": "2022-05-04", "close": 343.2137, "volume": 187.0}, {"date": "2022-05-05", "close": 316.8127, "volume": 182.0}, {"date": "2022-05-06", "close": 336.0134, "volume": 306.0}, {"date": "2022-05-09", "close": 280.8112, "volume": 236.0}, {"date": "2022-05-10", "close": 273.6109, "volume": 192.0}, {"date": "2022-05-11", "close": 276.011, "volume": 277.0}, {"date": "2022-05-12", "close": 259.2104, "volume": 240.0}, {"date": "2022-05-13", "close": 300.012, "volume": 429.0}, {"date": "2022-05-16", "close": 283.2113, "volume": 25.0}, {"date": "2022-05-17", "close": 297.6119, "volume": 34.0}, {"date": "2022-05-18", "close": 295.2118, "volume": 40.0}, {"date": "2022-05-19", "close": 292.8117, "volume": 40.0}, {"date": "2022-05-20", "close": 285.6114, "volume": 57.0}, {"date": "2022-05-23", "close": 290.4116, "volume": 27.0}, {"date": "2022-05-24", "close": 271.2108, "volume": 87.0}, {"date": "2022-05-25", "close": 264.0106, "volume": 97.0}, {"date": "2022-05-26", "close": 276.6831, "volume": 85.0}, {"date": "2022-05-27", "close": 271.2108, "volume": 117.0}, {"date": "2022-05-31", "close": 261.6105, "volume": 239.0}, {"date": "2022-06-01", "close": 278.4111, "volume": 27.0}, {"date": "2022-06-02", "close": 282.0113, "volume": 307.0}, {"date": "2022-06-03", "close": 317.4127, "volume": 211.0}, {"date": "2022-06-06", "close": 304.8122, "volume": 258.0}, {"date": "2022-06-07", "close": 302.4121, "volume": 375.0}, {"date": "2022-06-08", "close": 316.8127, "volume": 247.0}, {"date": "2022-06-09", "close": 319.6688, "volume": 104.0}, {"date": "2022-06-10", "close": 336.0134, "volume": 436.0}, {"date": "2022-06-13", "close": 309.5884, "volume": 228.0}, {"date": "2022-06-14", "close": 292.8357, "volume": 102.0}, {"date": "2022-06-15", "close": 336.0134, "volume": 504.0}, {"date": "2022-06-16", "close": 316.3087, "volume": 120.0}, {"date": "2022-06-17", "close": 348.0139, "volume": 922.0}, {"date": "2022-06-21", "close": 355.2142, "volume": 50.0}, {"date": "2022-06-22", "close": 350.414, "volume": 27.0}, {"date": "2022-06-23", "close": 343.2137, "volume": 367.0}, {"date": "2022-06-24", "close": 350.414, "volume": 31.0}, {"date": "2022-06-27", "close": 337.2135, "volume": 137.0}, {"date": "2022-06-28", "close": 340.8136, "volume": 221.0}, {"date": "2022-06-29", "close": 345.6138, "volume": 82.0}, {"date": "2022-06-30", "close": 350.414, "volume": 38.0}, {"date": "2022-07-01", "close": 355.2142, "volume": 45.0}, {"date": "2022-07-05", "close": 357.6143, "volume": 125.0}, {"date": "2022-07-06", "close": 372.0149, "volume": 115.0}, {"date": "2022-07-07", "close": 372.0149, "volume": 38.0}, {"date": "2022-07-08", "close": 384.0154, "volume": 87.0}, {"date": "2022-07-11", "close": 393.6157, "volume": 90.0}, {"date": "2022-07-12", "close": 380.4152, "volume": 56.0}, {"date": "2022-07-13", "close": 379.2152, "volume": 57.0}, {"date": "2022-07-14", "close": 374.415, "volume": 86.0}, {"date": "2022-07-15", "close": 376.8151, "volume": 11.0}, {"date": "2022-07-18", "close": 331.2132, "volume": 254.0}, {"date": "2022-07-19", "close": 345.6138, "volume": 71.0}, {"date": "2022-07-20", "close": 350.414, "volume": 151.0}, {"date": "2022-07-21", "close": 343.2137, "volume": 48.0}, {"date": "2022-07-22", "close": 338.4135, "volume": 84.0}, {"date": "2022-07-25", "close": 324.013, "volume": 40.0}, {"date": "2022-07-26", "close": 297.6119, "volume": 245.0}, {"date": "2022-07-27", "close": 277.2111, "volume": 250.0}, {"date": "2022-07-28", "close": 288.0115, "volume": 81.0}, {"date": "2022-07-29", "close": 295.2118, "volume": 67.0}, {"date": "2022-08-01", "close": 302.4121, "volume": 230.0}, {"date": "2022-08-02", "close": 297.6119, "volume": 65.0}, {"date": "2022-08-03", "close": 336.0134, "volume": 228.0}, {"date": "2022-08-04", "close": 420.0168, "volume": 1423.0}, {"date": "2022-08-05", "close": 410.4164, "volume": 309.0}, {"date": "2022-08-08", "close": 362.4145, "volume": 472.0}, {"date": "2022-08-09", "close": 376.8151, "volume": 250.0}, {"date": "2022-08-10", "close": 396.0158, "volume": 592.0}, {"date": "2022-08-11", "close": 357.6143, "volume": 383.0}, {"date": "2022-08-12", "close": 396.0158, "volume": 2935.0}, {"date": "2022-08-15", "close": 374.415, "volume": 625.0}, {"date": "2022-08-16", "close": 360.0144, "volume": 189.0}, {"date": "2022-08-17", "close": 328.8132, "volume": 440.0}, {"date": "2022-08-18", "close": 352.8141, "volume": 460.0}, {"date": "2022-08-19", "close": 357.6143, "volume": 292.0}, {"date": "2022-08-22", "close": 370.5268, "volume": 412.0}, {"date": "2022-08-23", "close": 357.6143, "volume": 205.0}, {"date": "2022-08-24", "close": 393.6157, "volume": 929.0}, {"date": "2022-08-25", "close": 436.8175, "volume": 1187.0}, {"date": "2022-08-26", "close": 417.6167, "volume": 602.0}, {"date": "2022-08-29", "close": 439.2176, "volume": 632.0}, {"date": "2022-08-30", "close": 427.2411, "volume": 2502.0}, {"date": "2022-08-31", "close": 396.0158, "volume": 306.0}, {"date": "2022-09-01", "close": 372.0149, "volume": 437.0}, {"date": "2022-09-02", "close": 367.2147, "volume": 217.0}, {"date": "2022-09-06", "close": 372.0149, "volume": 812.0}, {"date": "2022-09-07", "close": 364.8146, "volume": 188.0}, {"date": "2022-09-08", "close": 357.6143, "volume": 213.0}, {"date": "2022-09-09", "close": 372.0149, "volume": 384.0}, {"date": "2022-09-12", "close": 393.6157, "volume": 304.0}, {"date": "2022-09-13", "close": 398.4159, "volume": 164.0}, {"date": "2022-09-14", "close": 364.8146, "volume": 235.0}, {"date": "2022-09-15", "close": 333.6133, "volume": 1303.0}, {"date": "2022-09-16", "close": 309.6124, "volume": 427.0}, {"date": "2022-09-19", "close": 292.8117, "volume": 593.0}, {"date": "2022-09-20", "close": 273.6109, "volume": 375.0}, {"date": "2022-09-21", "close": 273.6109, "volume": 359.0}, {"date": "2022-09-22", "close": 256.8103, "volume": 593.0}, {"date": "2022-09-23", "close": 240.0096, "volume": 307.0}, {"date": "2022-09-26", "close": 228.0091, "volume": 389.0}, {"date": "2022-09-27", "close": 233.3853, "volume": 126.0}, {"date": "2022-09-28", "close": 254.4102, "volume": 135.0}, {"date": "2022-09-29", "close": 249.61, "volume": 81.0}, {"date": "2022-09-30", "close": 256.8103, "volume": 18.0}, {"date": "2022-10-03", "close": 264.0106, "volume": 68.0}, {"date": "2022-10-04", "close": 284.4114, "volume": 92.0}, {"date": "2022-10-05", "close": 328.8132, "volume": 949.0}, {"date": "2022-10-06", "close": 316.8127, "volume": 375.0}, {"date": "2022-10-07", "close": 297.6119, "volume": 99.0}, {"date": "2022-10-10", "close": 307.2123, "volume": 57.0}, {"date": "2022-10-11", "close": 292.8117, "volume": 91.0}, {"date": "2022-10-12", "close": 290.4116, "volume": 42.0}, {"date": "2022-10-13", "close": 266.4107, "volume": 203.0}, {"date": "2022-10-14", "close": 264.0106, "volume": 133.0}, {"date": "2022-10-17", "close": 267.6107, "volume": 124.0}, {"date": "2022-10-18", "close": 268.8108, "volume": 31.0}, {"date": "2022-10-19", "close": 256.8103, "volume": 105.0}, {"date": "2022-10-20", "close": 259.2104, "volume": 94.0}, {"date": "2022-10-21", "close": 268.8108, "volume": 100.0}, {"date": "2022-10-24", "close": 252.0101, "volume": 156.0}, {"date": "2022-10-25", "close": 256.8103, "volume": 199.0}, {"date": "2022-10-26", "close": 247.2099, "volume": 80.0}, {"date": "2022-10-27", "close": 244.8098, "volume": 304.0}, {"date": "2022-10-28", "close": 256.8103, "volume": 70.0}, {"date": "2022-10-31", "close": 259.2104, "volume": 36.0}, {"date": "2022-11-01", "close": 261.6105, "volume": 27.0}, {"date": "2022-11-02", "close": 259.2104, "volume": 17.0}, {"date": "2022-11-03", "close": 256.8103, "volume": 11.0}, {"date": "2022-11-04", "close": 252.9701, "volume": 63.0}, {"date": "2022-11-07", "close": 254.4102, "volume": 29.0}, {"date": "2022-11-08", "close": 254.4102, "volume": 77.0}, {"date": "2022-11-09", "close": 242.4097, "volume": 342.0}, {"date": "2022-11-10", "close": 251.4581, "volume": 31.0}, {"date": "2022-11-11", "close": 252.0101, "volume": 41.0}, {"date": "2022-11-14", "close": 244.8098, "volume": 180.0}, {"date": "2022-11-15", "close": 237.0815, "volume": 240.0}, {"date": "2022-11-16", "close": 225.609, "volume": 127.0}, {"date": "2022-11-17", "close": 211.2084, "volume": 146.0}, {"date": "2022-11-18", "close": 211.2084, "volume": 155.0}, {"date": "2022-11-21", "close": 166.0866, "volume": 405.0}, {"date": "2022-11-22", "close": 208.8084, "volume": 1842.0}, {"date": "2022-11-23", "close": 217.2567, "volume": 171.0}, {"date": "2022-11-25", "close": 216.0086, "volume": 29.0}, {"date": "2022-11-28", "close": 240.0096, "volume": 164.0}, {"date": "2022-11-29", "close": 221.7929, "volume": 114.0}, {"date": "2022-11-30", "close": 238.2575, "volume": 90.0}, {"date": "2022-12-01", "close": 233.4813, "volume": 34.0}, {"date": "2022-12-02", "close": 232.2333, "volume": 52.0}, {"date": "2022-12-05", "close": 225.729, "volume": 104.0}, {"date": "2022-12-06", "close": 213.6085, "volume": 163.0}, {"date": "2022-12-07", "close": 232.8093, "volume": 82.0}, {"date": "2022-12-08", "close": 242.3857, "volume": 162.0}, {"date": "2022-12-09", "close": 232.9173, "volume": 127.0}, {"date": "2022-12-12", "close": 228.0091, "volume": 55.0}, {"date": "2022-12-13", "close": 242.4097, "volume": 266.0}, {"date": "2022-12-14", "close": 219.3448, "volume": 137.0}, {"date": "2022-12-15", "close": 232.8096, "volume": 103.0}, {"date": "2022-12-16", "close": 247.2099, "volume": 316.0}, {"date": "2022-12-19", "close": 230.4092, "volume": 108.0}, {"date": "2022-12-20", "close": 223.2089, "volume": 80.0}, {"date": "2022-12-21", "close": 224.433, "volume": 111.0}, {"date": "2022-12-22", "close": 223.2089, "volume": 151.0}, {"date": "2022-12-23", "close": 229.3292, "volume": 71.0}, {"date": "2022-12-27", "close": 216.0086, "volume": 210.0}, {"date": "2022-12-28", "close": 223.2089, "volume": 440.0}, {"date": "2022-12-29", "close": 259.2104, "volume": 1016.0}, {"date": "2022-12-30", "close": 240.0096, "volume": 766.0}, {"date": "2023-01-03", "close": 244.8098, "volume": 487.0}, {"date": "2023-01-04", "close": 244.8098, "volume": 1088.0}, {"date": "2023-01-05", "close": 254.4102, "volume": 287.0}, {"date": "2023-01-06", "close": 254.4102, "volume": 141.0}, {"date": "2023-01-09", "close": 226.9291, "volume": 666.0}, {"date": "2023-01-10", "close": 221.1928, "volume": 243.0}, {"date": "2023-01-11", "close": 227.4091, "volume": 70.0}, {"date": "2023-01-12", "close": 228.0091, "volume": 110.0}, {"date": "2023-01-13", "close": 235.8814, "volume": 5.0}, {"date": "2023-01-17", "close": 230.4092, "volume": 319.0}, {"date": "2023-01-18", "close": 232.8093, "volume": 74.0}, {"date": "2023-01-19", "close": 228.0091, "volume": 266.0}, {"date": "2023-01-20", "close": 234.0094, "volume": 188.0}, {"date": "2023-01-23", "close": 239.9856, "volume": 242.0}, {"date": "2023-01-24", "close": 242.4097, "volume": 61.0}, {"date": "2023-01-25", "close": 237.6095, "volume": 47.0}, {"date": "2023-01-26", "close": 240.0096, "volume": 15.0}, {"date": "2023-01-27", "close": 228.1291, "volume": 48.0}, {"date": "2023-01-30", "close": 237.5855, "volume": 35.0}, {"date": "2023-01-31", "close": 230.5772, "volume": 50.0}, {"date": "2023-02-01", "close": 232.8093, "volume": 44.0}, {"date": "2023-02-02", "close": 242.3617, "volume": 128.0}, {"date": "2023-02-03", "close": 237.6095, "volume": 71.0}, {"date": "2023-02-06", "close": 242.4097, "volume": 88.0}, {"date": "2023-02-07", "close": 242.4097, "volume": 56.0}, {"date": "2023-02-08", "close": 230.7692, "volume": 50.0}, {"date": "2023-02-09", "close": 235.1614, "volume": 57.0}, {"date": "2023-02-10", "close": 235.1614, "volume": 65.0}, {"date": "2023-02-13", "close": 295.1638, "volume": 1614.0}, {"date": "2023-02-14", "close": 287.9875, "volume": 198.0}, {"date": "2023-02-15", "close": 278.3871, "volume": 229.0}, {"date": "2023-02-16", "close": 254.4102, "volume": 198.0}, {"date": "2023-02-17", "close": 264.0106, "volume": 38.0}, {"date": "2023-02-21", "close": 259.2104, "volume": 53.0}, {"date": "2023-02-22", "close": 259.2104, "volume": 16.0}, {"date": "2023-02-23", "close": 266.4107, "volume": 9795.0}, {"date": "2023-02-24", "close": 374.415, "volume": 158031.0}, {"date": "2023-02-27", "close": 379.2152, "volume": 7830.0}, {"date": "2023-02-28", "close": 429.6172, "volume": 5839.0}, {"date": "2023-03-01", "close": 372.0149, "volume": 2904.0}, {"date": "2023-03-02", "close": 352.8141, "volume": 842.0}, {"date": "2023-03-03", "close": 324.013, "volume": 542.0}, {"date": "2023-03-06", "close": 376.8151, "volume": 1209.0}, {"date": "2023-03-07", "close": 348.0139, "volume": 502.0}, {"date": "2023-03-08", "close": 338.4135, "volume": 154.0}, {"date": "2023-03-09", "close": 355.2142, "volume": 565.0}, {"date": "2023-03-10", "close": 444.0178, "volume": 18238.0}, {"date": "2023-03-13", "close": 316.8127, "volume": 3492.0}, {"date": "2023-03-14", "close": 249.61, "volume": 4019.0}, {"date": "2023-03-15", "close": 247.2099, "volume": 1076.0}, {"date": "2023-03-16", "close": 228.0331, "volume": 1639.0}, {"date": "2023-03-17", "close": 222.0809, "volume": 715.0}, {"date": "2023-03-20", "close": 219.7048, "volume": 470.0}, {"date": "2023-03-21", "close": 218.9368, "volume": 286.0}, {"date": "2023-03-22", "close": 218.4087, "volume": 316.0}, {"date": "2023-03-23", "close": 244.8098, "volume": 891.0}, {"date": "2023-03-24", "close": 247.2099, "volume": 210.0}, {"date": "2023-03-27", "close": 235.2334, "volume": 454.0}, {"date": "2023-03-28", "close": 249.61, "volume": 261.0}, {"date": "2023-03-29", "close": 247.2099, "volume": 417.0}, {"date": "2023-03-30", "close": 244.8098, "volume": 574.0}, {"date": "2023-03-31", "close": 236.4095, "volume": 224.0}, {"date": "2023-04-03", "close": 240.0096, "volume": 119.0}, {"date": "2023-04-04", "close": 237.5855, "volume": 139.0}, {"date": "2023-04-05", "close": 232.8333, "volume": 191.0}, {"date": "2023-04-06", "close": 230.8652, "volume": 58.0}, {"date": "2023-04-10", "close": 240.0096, "volume": 86.0}, {"date": "2023-04-11", "close": 242.4097, "volume": 83.0}, {"date": "2023-04-12", "close": 239.7696, "volume": 93.0}, {"date": "2023-04-13", "close": 244.8098, "volume": 219.0}, {"date": "2023-04-14", "close": 240.0096, "volume": 94.0}, {"date": "2023-04-17", "close": 244.8098, "volume": 149.0}, {"date": "2023-04-18", "close": 244.6898, "volume": 114.0}, {"date": "2023-04-19", "close": 249.61, "volume": 103.0}, {"date": "2023-04-20", "close": 244.8098, "volume": 40.0}, {"date": "2023-04-21", "close": 249.61, "volume": 306.0}, {"date": "2023-04-24", "close": 261.3225, "volume": 219.0}, {"date": "2023-04-25", "close": 260.4104, "volume": 216.0}, {"date": "2023-04-26", "close": 266.2426, "volume": 118.0}, {"date": "2023-04-27", "close": 256.8103, "volume": 133.0}, {"date": "2023-04-28", "close": 259.2104, "volume": 102.0}, {"date": "2023-05-01", "close": 268.8108, "volume": 56.0}, {"date": "2023-05-02", "close": 264.8986, "volume": 84.0}, {"date": "2023-05-03", "close": 268.8108, "volume": 82.0}, {"date": "2023-05-04", "close": 261.6105, "volume": 176.0}, {"date": "2023-05-05", "close": 259.3064, "volume": 71.0}, {"date": "2023-05-08", "close": 264.1546, "volume": 214.0}, {"date": "2023-05-09", "close": 264.0106, "volume": 253.0}, {"date": "2023-05-10", "close": 259.2104, "volume": 143.0}, {"date": "2023-05-11", "close": 249.61, "volume": 143.0}, {"date": "2023-05-12", "close": 244.8098, "volume": 188.0}, {"date": "2023-05-15", "close": 232.8093, "volume": 253.0}, {"date": "2023-05-16", "close": 230.3852, "volume": 441.0}, {"date": "2023-05-17", "close": 228.0091, "volume": 250.0}, {"date": "2023-05-18", "close": 232.8093, "volume": 114.0}, {"date": "2023-05-19", "close": 235.2094, "volume": 123.0}, {"date": "2023-05-22", "close": 234.7294, "volume": 163.0}, {"date": "2023-05-23", "close": 229.7612, "volume": 144.0}, {"date": "2023-05-24", "close": 223.2089, "volume": 700.0}, {"date": "2023-05-25", "close": 211.1844, "volume": 505.0}, {"date": "2023-05-26", "close": 214.2086, "volume": 196.0}, {"date": "2023-05-30", "close": 220.8088, "volume": 211.0}, {"date": "2023-05-31", "close": 218.4087, "volume": 140.0}, {"date": "2023-06-01", "close": 217.9767, "volume": 186.0}, {"date": "2023-06-02", "close": 259.2104, "volume": 686.0}, {"date": "2023-06-05", "close": 240.0096, "volume": 239.0}, {"date": "2023-06-06", "close": 236.1399, "volume": 295.0}, {"date": "2023-06-07", "close": 225.465, "volume": 191.0}, {"date": "2023-06-08", "close": 233.2893, "volume": 185.0}, {"date": "2023-06-09", "close": 239.9376, "volume": 802.0}, {"date": "2023-06-12", "close": 238.7375, "volume": 107.0}, {"date": "2023-06-13", "close": 240.0096, "volume": 119.0}, {"date": "2023-06-14", "close": 232.8093, "volume": 110.0}, {"date": "2023-06-15", "close": 235.2094, "volume": 40.0}, {"date": "2023-06-16", "close": 201.4401, "volume": 454.0}, {"date": "2023-06-20", "close": 235.2814, "volume": 328.0}, {"date": "2023-06-21", "close": 223.2089, "volume": 800.0}, {"date": "2023-06-22", "close": 216.0086, "volume": 438.0}, {"date": "2023-06-23", "close": 222.0089, "volume": 145.0}, {"date": "2023-06-26", "close": 217.2087, "volume": 167.0}, {"date": "2023-06-27", "close": 216.0086, "volume": 97.0}, {"date": "2023-06-28", "close": 216.0086, "volume": 206.0}, {"date": "2023-06-29", "close": 220.8088, "volume": 181.0}, {"date": "2023-06-30", "close": 223.2089, "volume": 76.0}, {"date": "2023-07-03", "close": 234.0094, "volume": 377.0}, {"date": "2023-07-05", "close": 217.9287, "volume": 201.0}, {"date": "2023-07-06", "close": 211.2084, "volume": 349.0}, {"date": "2023-07-07", "close": 223.2089, "volume": 138.0}, {"date": "2023-07-10", "close": 222.0089, "volume": 416.0}, {"date": "2023-07-11", "close": 204.0082, "volume": 71954.0}, {"date": "2023-07-12", "close": 191.9837, "volume": 5505.0}, {"date": "2023-07-13", "close": 196.8079, "volume": 1508.0}, {"date": "2023-07-14", "close": 189.6076, "volume": 446.0}, {"date": "2023-07-17", "close": 186.0074, "volume": 1061.0}, {"date": "2023-07-18", "close": 187.1835, "volume": 615.0}, {"date": "2023-07-19", "close": 184.8074, "volume": 1041.0}, {"date": "2023-07-20", "close": 185.4794, "volume": 451.0}, {"date": "2023-07-21", "close": 177.6071, "volume": 518.0}, {"date": "2023-07-24", "close": 175.183, "volume": 337.0}, {"date": "2023-07-25", "close": 146.1658, "volume": 2870.0}, {"date": "2023-07-26", "close": 146.9579, "volume": 544.0}, {"date": "2023-07-27", "close": 135.9174, "volume": 2752.0}, {"date": "2023-07-28", "close": 128.2131, "volume": 854.0}, {"date": "2023-07-31", "close": 125.045, "volume": 787.0}, {"date": "2023-08-01", "close": 132.9653, "volume": 1074.0}, {"date": "2023-08-02", "close": 141.1256, "volume": 442.0}, {"date": "2023-08-03", "close": 134.6454, "volume": 222.0}, {"date": "2023-08-04", "close": 130.2052, "volume": 300.0}, {"date": "2023-08-07", "close": 136.8055, "volume": 1544.0}, {"date": "2023-08-08", "close": 137.5735, "volume": 1333.0}, {"date": "2023-08-09", "close": 129.5332, "volume": 973.0}, {"date": "2023-08-10", "close": 131.6333, "volume": 182.0}, {"date": "2023-08-11", "close": 132.0053, "volume": 91.0}, {"date": "2023-08-14", "close": 132.4853, "volume": 2495.0}, {"date": "2023-08-15", "close": 148.83, "volume": 1454.0}, {"date": "2023-08-16", "close": 154.2544, "volume": 783.0}, {"date": "2023-08-17", "close": 153.3661, "volume": 511.0}, {"date": "2023-08-18", "close": 153.6061, "volume": 207.0}, {"date": "2023-08-21", "close": 154.5662, "volume": 294.0}, {"date": "2023-08-22", "close": 160.6144, "volume": 277.0}, {"date": "2023-08-23", "close": 159.5104, "volume": 124.0}, {"date": "2023-08-24", "close": 157.7103, "volume": 177.0}, {"date": "2023-08-25", "close": 162.1985, "volume": 322.0}, {"date": "2023-08-28", "close": 160.7584, "volume": 273.0}, {"date": "2023-08-29", "close": 160.5184, "volume": 253.0}, {"date": "2023-08-30", "close": 157.2783, "volume": 374.0}, {"date": "2023-08-31", "close": 154.1102, "volume": 229.0}, {"date": "2023-09-01", "close": 153.6061, "volume": 143.0}, {"date": "2023-09-05", "close": 155.5262, "volume": 335.0}, {"date": "2023-09-06", "close": 156.0062, "volume": 309.0}, {"date": "2023-09-07", "close": 132.0293, "volume": 1175.0}, {"date": "2023-09-08", "close": 138.6055, "volume": 9975.0}, {"date": "2023-09-11", "close": 137.5975, "volume": 8515.0}, {"date": "2023-09-12", "close": 146.4299, "volume": 1096.0}, {"date": "2023-09-13", "close": 148.806, "volume": 2694.0}, {"date": "2023-09-14", "close": 156.7743, "volume": 2036.0}, {"date": "2023-09-15", "close": 165.5106, "volume": 2112.0}, {"date": "2023-09-18", "close": 165.3666, "volume": 2575.0}, {"date": "2023-09-19", "close": 172.8069, "volume": 473.0}, {"date": "2023-09-20", "close": 179.0472, "volume": 1368.0}, {"date": "2023-09-21", "close": 182.4073, "volume": 301.0}, {"date": "2023-09-22", "close": 172.8069, "volume": 1373.0}, {"date": "2023-09-25", "close": 166.0866, "volume": 468.0}, {"date": "2023-09-26", "close": 172.5669, "volume": 461.0}, {"date": "2023-09-27", "close": 163.1585, "volume": 192.0}, {"date": "2023-09-28", "close": 172.8069, "volume": 168.0}, {"date": "2023-09-29", "close": 170.1668, "volume": 87.0}, {"date": "2023-10-02", "close": 166.1106, "volume": 262.0}, {"date": "2023-10-03", "close": 166.0864, "volume": 41.0}, {"date": "2023-10-04", "close": 155.9582, "volume": 376.0}, {"date": "2023-10-05", "close": 149.046, "volume": 175.0}, {"date": "2023-10-06", "close": 148.5659, "volume": 266.0}, {"date": "2023-10-09", "close": 136.8055, "volume": 321.0}, {"date": "2023-10-10", "close": 147.8219, "volume": 152.0}, {"date": "2023-10-11", "close": 136.8055, "volume": 140.0}, {"date": "2023-10-12", "close": 129.6052, "volume": 289.0}, {"date": "2023-10-13", "close": 123.6289, "volume": 399.0}, {"date": "2023-10-16", "close": 122.4049, "volume": 341.0}, {"date": "2023-10-17", "close": 124.805, "volume": 184.0}, {"date": "2023-10-18", "close": 122.4049, "volume": 194.0}, {"date": "2023-10-19", "close": 109.9724, "volume": 167.0}, {"date": "2023-10-20", "close": 112.8045, "volume": 235.0}, {"date": "2023-10-23", "close": 117.6047, "volume": 261.0}, {"date": "2023-10-24", "close": 118.0367, "volume": 79.0}, {"date": "2023-10-25", "close": 98.4039, "volume": 280.0}, {"date": "2023-10-26", "close": 103.6841, "volume": 267.0}, {"date": "2023-10-27", "close": 98.4039, "volume": 271.0}, {"date": "2023-10-30", "close": 103.2041, "volume": 124.0}, {"date": "2023-10-31", "close": 103.2041, "volume": 96.0}, {"date": "2023-11-01", "close": 98.4039, "volume": 317.0}, {"date": "2023-11-02", "close": 99.5797, "volume": 314.0}, {"date": "2023-11-03", "close": 100.204, "volume": 227.0}, {"date": "2023-11-06", "close": 96.0038, "volume": 399.0}, {"date": "2023-11-07", "close": 91.2036, "volume": 205.0}, {"date": "2023-11-08", "close": 87.3155, "volume": 185.0}, {"date": "2023-11-09", "close": 88.8036, "volume": 377.0}, {"date": "2023-11-10", "close": 75.627, "volume": 141.0}, {"date": "2023-11-13", "close": 74.403, "volume": 383.0}, {"date": "2023-11-14", "close": 72.0029, "volume": 617.0}, {"date": "2023-11-15", "close": 72.0269, "volume": 643.0}, {"date": "2023-11-16", "close": 69.8428, "volume": 154.0}, {"date": "2023-11-17", "close": 72.0269, "volume": 193.0}, {"date": "2023-11-20", "close": 82.0593, "volume": 328.0}, {"date": "2023-11-21", "close": 79.4432, "volume": 100.0}, {"date": "2023-11-22", "close": 85.8034, "volume": 75.0}, {"date": "2023-11-24", "close": 85.7794, "volume": 72.0}, {"date": "2023-11-27", "close": 82.0833, "volume": 149.0}, {"date": "2023-11-28", "close": 75.627, "volume": 1219.0}, {"date": "2023-11-29", "close": 74.403, "volume": 4901.0}, {"date": "2023-11-30", "close": 75.243, "volume": 8691.0}, {"date": "2023-12-01", "close": 73.4429, "volume": 6596.0}, {"date": "2023-12-04", "close": 61.2024, "volume": 2810.0}, {"date": "2023-12-05", "close": 60.546, "volume": 2281.0}, {"date": "2023-12-06", "close": 54.8326, "volume": 7780.0}, {"date": "2023-12-07", "close": 44.7618, "volume": 4098.0}, {"date": "2023-12-08", "close": 42.3617, "volume": 2832.0}, {"date": "2023-12-11", "close": 40.2016, "volume": 1772.0}, {"date": "2023-12-12", "close": 38.1615, "volume": 1070.0}, {"date": "2023-12-13", "close": 34.4414, "volume": 2832.0}, {"date": "2023-12-14", "close": 34.6814, "volume": 2391.0}, {"date": "2023-12-15", "close": 25.561, "volume": 6119.0}, {"date": "2023-12-18", "close": 27.0011, "volume": 3557.0}, {"date": "2023-12-19", "close": 26.6411, "volume": 4355.0}, {"date": "2023-12-20", "close": 25.801, "volume": 2717.0}, {"date": "2023-12-21", "close": 24.601, "volume": 3732.0}, {"date": "2023-12-22", "close": 24.961, "volume": 888.0}, {"date": "2023-12-26", "close": 23.761, "volume": 2575.0}, {"date": "2023-12-27", "close": 47.8819, "volume": 4780300.0}, {"date": "2023-12-28", "close": 117.8447, "volume": 2224543.0}, {"date": "2023-12-29", "close": 91.8037, "volume": 239252.0}, {"date": "2024-01-02", "close": 80.6432, "volume": 81771.0}, {"date": "2024-01-03", "close": 97.2039, "volume": 75210.0}, {"date": "2024-01-04", "close": 86.2835, "volume": 27787.0}, {"date": "2024-01-05", "close": 75.963, "volume": 28399.0}, {"date": "2024-01-08", "close": 75.003, "volume": 18351.0}, {"date": "2024-01-09", "close": 90.9636, "volume": 82932.0}, {"date": "2024-01-10", "close": 88.3235, "volume": 13122.0}, {"date": "2024-01-11", "close": 82.2033, "volume": 11758.0}, {"date": "2024-01-12", "close": 84.8434, "volume": 13858.0}, {"date": "2024-01-16", "close": 76.083, "volume": 8020.0}, {"date": "2024-01-17", "close": 66.0026, "volume": 6498.0}, {"date": "2024-01-18", "close": 64.0826, "volume": 6923.0}, {"date": "2024-01-19", "close": 54.2422, "volume": 8386.0}, {"date": "2024-01-22", "close": 50.342, "volume": 6470.0}, {"date": "2024-01-23", "close": 42.7217, "volume": 9861.0}, {"date": "2024-01-24", "close": 52.2021, "volume": 18668.0}, {"date": "2024-01-25", "close": 47.2819, "volume": 5334.0}, {"date": "2024-01-26", "close": 44.5218, "volume": 5668.0}, {"date": "2024-01-29", "close": 39.3616, "volume": 12306.0}, {"date": "2024-01-30", "close": 35.5214, "volume": 11229.0}, {"date": "2024-01-31", "close": 37.2015, "volume": 11646.0}, {"date": "2024-02-01", "close": 40.3216, "volume": 220635.0}, {"date": "2024-02-02", "close": 15.9606, "volume": 254230.0}, {"date": "2024-02-05", "close": 15.7206, "volume": 87605.0}, {"date": "2024-02-06", "close": 15.4806, "volume": 44127.0}, {"date": "2024-02-07", "close": 13.0805, "volume": 52871.0}, {"date": "2024-02-08", "close": 15.0006, "volume": 51335.0}, {"date": "2024-02-09", "close": 14.4006, "volume": 17826.0}, {"date": "2024-02-12", "close": 13.4405, "volume": 25748.0}, {"date": "2024-02-13", "close": 14.0406, "volume": 27897.0}, {"date": "2024-02-14", "close": 13.9206, "volume": 14985.0}, {"date": "2024-02-15", "close": 13.9206, "volume": 13555.0}, {"date": "2024-02-16", "close": 13.9206, "volume": 12181.0}, {"date": "2024-02-20", "close": 13.8006, "volume": 15980.0}, {"date": "2024-02-21", "close": 12.9605, "volume": 37254.0}, {"date": "2024-02-22", "close": 13.3205, "volume": 30764.0}, {"date": "2024-02-23", "close": 12.4805, "volume": 16948.0}, {"date": "2024-02-26", "close": 12.6005, "volume": 13176.0}, {"date": "2024-02-27", "close": 13.0805, "volume": 9776.0}, {"date": "2024-02-28", "close": 14.5206, "volume": 28686.0}, {"date": "2024-02-29", "close": 16.1406, "volume": 64635.0}, {"date": "2024-03-01", "close": 16.0806, "volume": 52101.0}, {"date": "2024-03-04", "close": 14.1606, "volume": 25368.0}, {"date": "2024-03-05", "close": 13.8606, "volume": 18205.0}, {"date": "2024-03-06", "close": 13.5605, "volume": 7591.0}, {"date": "2024-03-07", "close": 14.2806, "volume": 17792.0}, {"date": "2024-03-08", "close": 14.4006, "volume": 12434.0}, {"date": "2024-03-11", "close": 14.8806, "volume": 39364.0}, {"date": "2024-03-12", "close": 14.7606, "volume": 12058.0}, {"date": "2024-03-13", "close": 14.7606, "volume": 29900.0}, {"date": "2024-03-14", "close": 14.4006, "volume": 8887.0}, {"date": "2024-03-15", "close": 13.5605, "volume": 14633.0}, {"date": "2024-03-18", "close": 13.3205, "volume": 15010.0}, {"date": "2024-03-19", "close": 12.9605, "volume": 7004.0}, {"date": "2024-03-20", "close": 12.9605, "volume": 7555.0}, {"date": "2024-03-21", "close": 12.9605, "volume": 8106.0}, {"date": "2024-03-22", "close": 13.9206, "volume": 61897.0}, {"date": "2024-03-25", "close": 13.3205, "volume": 19589.0}, {"date": "2024-03-26", "close": 13.3205, "volume": 8196.0}, {"date": "2024-03-27", "close": 13.0805, "volume": 11362.0}, {"date": "2024-03-28", "close": 13.2005, "volume": 6211.0}, {"date": "2024-04-01", "close": 13.0805, "volume": 18133.0}, {"date": "2024-04-02", "close": 12.8405, "volume": 18600.0}, {"date": "2024-04-03", "close": 12.8405, "volume": 8484.0}, {"date": "2024-04-04", "close": 12.8405, "volume": 17275.0}, {"date": "2024-04-05", "close": 12.3605, "volume": 10584.0}, {"date": "2024-04-08", "close": 12.1205, "volume": 4036.0}, {"date": "2024-04-09", "close": 12.1205, "volume": 5646.0}, {"date": "2024-04-10", "close": 12.0089, "volume": 4497.0}, {"date": "2024-04-11", "close": 11.5393, "volume": 9614.0}, {"date": "2024-04-12", "close": 11.0548, "volume": 6561.0}, {"date": "2024-04-15", "close": 9.3604, "volume": 20906.0}, {"date": "2024-04-16", "close": 9.7204, "volume": 7336.0}, {"date": "2024-04-17", "close": 10.222, "volume": 12719.0}, {"date": "2024-04-18", "close": 10.5604, "volume": 3676.0}, {"date": "2024-04-19", "close": 10.5496, "volume": 14642.0}, {"date": "2024-04-22", "close": 10.6324, "volume": 6077.0}, {"date": "2024-04-23", "close": 10.5448, "volume": 3113.0}, {"date": "2024-04-24", "close": 10.4404, "volume": 1961.0}, {"date": "2024-04-25", "close": 10.0804, "volume": 4842.0}, {"date": "2024-04-26", "close": 10.5616, "volume": 721.0}, {"date": "2024-04-29", "close": 10.4896, "volume": 1781.0}, {"date": "2024-04-30", "close": 11.0062, "volume": 2893.0}, {"date": "2024-05-01", "close": 12.4805, "volume": 5178.0}, {"date": "2024-05-02", "close": 13.4405, "volume": 19371.0}, {"date": "2024-05-03", "close": 11.5757, "volume": 13891.0}, {"date": "2024-05-06", "close": 10.4488, "volume": 9954.0}, {"date": "2024-05-07", "close": 10.6408, "volume": 10178.0}, {"date": "2024-05-08", "close": 10.6564, "volume": 4392.0}, {"date": "2024-05-09", "close": 10.6204, "volume": 2100.0}, {"date": "2024-05-10", "close": 9.1324, "volume": 8448.0}, {"date": "2024-05-13", "close": 9.4912, "volume": 7614.0}, {"date": "2024-05-14", "close": 9.7204, "volume": 5424.0}, {"date": "2024-05-15", "close": 9.4804, "volume": 4164.0}, {"date": "2024-05-16", "close": 9.4804, "volume": 4695.0}, {"date": "2024-05-17", "close": 9.6232, "volume": 1406.0}, {"date": "2024-05-20", "close": 9.4792, "volume": 1590.0}, {"date": "2024-05-21", "close": 9.961, "volume": 486009.0}, {"date": "2024-05-22", "close": 9.6616, "volume": 43729.0}, {"date": "2024-05-23", "close": 9.9004, "volume": 35598.0}, {"date": "2024-05-24", "close": 9.4648, "volume": 13234.0}, {"date": "2024-05-28", "close": 8.4927, "volume": 28317.0}, {"date": "2024-05-29", "close": 8.4003, "volume": 11301.0}, {"date": "2024-05-30", "close": 8.6067, "volume": 8507.0}, {"date": "2024-05-31", "close": 8.4123, "volume": 5214.0}, {"date": "2024-06-03", "close": 8.4963, "volume": 8875.0}, {"date": "2024-06-04", "close": 8.5215, "volume": 6339.0}, {"date": "2024-06-05", "close": 8.6055, "volume": 10692.0}, {"date": "2024-06-06", "close": 8.6163, "volume": 8258.0}, {"date": "2024-06-07", "close": 8.6739, "volume": 8961.0}, {"date": "2024-06-10", "close": 8.4483, "volume": 11850.0}, {"date": "2024-06-11", "close": 8.5203, "volume": 8379.0}, {"date": "2024-06-12", "close": 8.4003, "volume": 15196.0}, {"date": "2024-06-13", "close": 8.3151, "volume": 3072.0}, {"date": "2024-06-14", "close": 7.9335, "volume": 6175.0}, {"date": "2024-06-17", "close": 8.0403, "volume": 6334.0}, {"date": "2024-06-18", "close": 6.8403, "volume": 39532.0}, {"date": "2024-06-20", "close": 7.4391, "volume": 16005.0}, {"date": "2024-06-21", "close": 6.9555, "volume": 14507.0}, {"date": "2024-06-24", "close": 7.2843, "volume": 8632.0}, {"date": "2024-06-25", "close": 7.0323, "volume": 71131.0}, {"date": "2024-06-26", "close": 6.7683, "volume": 20163.0}, {"date": "2024-06-27", "close": 7.0083, "volume": 10782.0}, {"date": "2024-06-28", "close": 3.8402, "volume": 213763.0}, {"date": "2024-07-01", "close": 4.1282, "volume": 491826.0}, {"date": "2024-07-02", "close": 3.8162, "volume": 30747.0}, {"date": "2024-07-03", "close": 3.8402, "volume": 94418.0}, {"date": "2024-07-05", "close": 4.0454, "volume": 59979.0}, {"date": "2024-07-08", "close": 4.3802, "volume": 34815.0}, {"date": "2024-07-09", "close": 4.4678, "volume": 33966.0}, {"date": "2024-07-10", "close": 7.7763, "volume": 103399.0}, {"date": "2024-07-11", "close": 5.765, "volume": 115066.0}, {"date": "2024-07-12", "close": 5.1602, "volume": 121630.0}, {"date": "2024-07-15", "close": 4.7882, "volume": 165675.0}, {"date": "2024-07-16", "close": 4.115, "volume": 76266.0}, {"date": "2024-07-17", "close": 4.1282, "volume": 33133.0}, {"date": "2024-07-18", "close": 4.0454, "volume": 24615.0}, {"date": "2024-07-19", "close": 4.0262, "volume": 20675.0}, {"date": "2024-07-22", "close": 3.911, "volume": 22687.0}, {"date": "2024-07-23", "close": 4.349, "volume": 44599.0}, {"date": "2024-07-24", "close": 4.4378, "volume": 34595.0}, {"date": "2024-07-25", "close": 4.5602, "volume": 15545.0}, {"date": "2024-07-26", "close": 4.2362, "volume": 24780.0}, {"date": "2024-07-29", "close": 4.2602, "volume": 52326.0}, {"date": "2024-07-30", "close": 4.0142, "volume": 10146.0}, {"date": "2024-07-31", "close": 4.2374, "volume": 22069.0}, {"date": "2024-08-01", "close": 4.0562, "volume": 28745.0}, {"date": "2024-08-02", "close": 3.7345, "volume": 9130.0}, {"date": "2024-08-05", "close": 3.5401, "volume": 23340.0}, {"date": "2024-08-06", "close": 3.6961, "volume": 23198.0}, {"date": "2024-08-07", "close": 3.2533, "volume": 62243.0}, {"date": "2024-08-08", "close": 2.8321, "volume": 74633.0}, {"date": "2024-08-09", "close": 2.445, "volume": 504151.0}, {"date": "2024-08-12", "close": 2.8501, "volume": 442178.0}, {"date": "2024-08-13", "close": 2.25, "volume": 206110.0}, {"date": "2024-08-14", "close": 1.845, "volume": 104527.0}, {"date": "2024-08-15", "close": 4.8, "volume": 105319100.0}, {"date": "2024-08-16", "close": 17.69, "volume": 100646500.0}, {"date": "2024-08-19", "close": 12.8, "volume": 9441327.0}, {"date": "2024-08-20", "close": 13.34, "volume": 9972310.0}, {"date": "2024-08-21", "close": 11.0, "volume": 2470703.0}, {"date": "2024-08-22", "close": 11.34, "volume": 1039471.0}, {"date": "2024-08-23", "close": 9.69, "volume": 885088.0}, {"date": "2024-08-26", "close": 10.27, "volume": 1970336.0}, {"date": "2024-08-27", "close": 9.88, "volume": 388927.0}, {"date": "2024-08-28", "close": 8.0, "volume": 866238.0}, {"date": "2024-08-29", "close": 6.43, "volume": 854863.0}, {"date": "2024-08-30", "close": 7.89, "volume": 5248724.0}, {"date": "2024-09-03", "close": 7.0, "volume": 610873.0}, {"date": "2024-09-04", "close": 6.71, "volume": 521333.0}, {"date": "2024-09-05", "close": 6.02, "volume": 587519.0}, {"date": "2024-09-06", "close": 5.92, "volume": 381947.0}, {"date": "2024-09-09", "close": 5.49, "volume": 242239.0}, {"date": "2024-09-10", "close": 5.45, "volume": 269003.0}, {"date": "2024-09-11", "close": 6.51, "volume": 791816.0}, {"date": "2024-09-12", "close": 5.94, "volume": 438514.0}, {"date": "2024-09-13", "close": 5.4, "volume": 612231.0}, {"date": "2024-09-16", "close": 4.95, "volume": 409286.0}, {"date": "2024-09-17", "close": 5.17, "volume": 266268.0}, {"date": "2024-09-18", "close": 4.94, "volume": 309900.0}, {"date": "2024-09-19", "close": 5.14, "volume": 283766.0}, {"date": "2024-09-20", "close": 5.2, "volume": 172664.0}, {"date": "2024-09-23", "close": 5.12, "volume": 159625.0}, {"date": "2024-09-24", "close": 5.01, "volume": 172105.0}, {"date": "2024-09-25", "close": 5.15, "volume": 107832.0}, {"date": "2024-09-26", "close": 5.14, "volume": 161226.0}, {"date": "2024-09-27", "close": 5.03, "volume": 116280.0}, {"date": "2024-09-30", "close": 5.04, "volume": 157865.0}, {"date": "2024-10-01", "close": 4.92, "volume": 101347.0}, {"date": "2024-10-02", "close": 4.81, "volume": 90225.0}, {"date": "2024-10-03", "close": 4.82, "volume": 64139.0}, {"date": "2024-10-04", "close": 4.81, "volume": 61706.0}, {"date": "2024-10-07", "close": 4.87, "volume": 87858.0}, {"date": "2024-10-08", "close": 4.5, "volume": 150640.0}, {"date": "2024-10-09", "close": 4.34, "volume": 213325.0}, {"date": "2024-10-10", "close": 4.45, "volume": 84692.0}, {"date": "2024-10-11", "close": 4.84, "volume": 197070.0}, {"date": "2024-10-14", "close": 4.51, "volume": 144999.0}, {"date": "2024-10-15", "close": 4.45, "volume": 82913.0}, {"date": "2024-10-16", "close": 4.4, "volume": 104943.0}, {"date": "2024-10-17", "close": 4.49, "volume": 29150.0}, {"date": "2024-10-18", "close": 4.59, "volume": 50375.0}, {"date": "2024-10-21", "close": 4.92, "volume": 111917.0}, {"date": "2024-10-22", "close": 5.19, "volume": 120517.0}, {"date": "2024-10-23", "close": 4.67, "volume": 96029.0}, {"date": "2024-10-24", "close": 4.63, "volume": 48435.0}, {"date": "2024-10-25", "close": 4.37, "volume": 92162.0}, {"date": "2024-10-28", "close": 4.34, "volume": 85965.0}, {"date": "2024-10-29", "close": 4.39, "volume": 65321.0}, {"date": "2024-10-30", "close": 4.26, "volume": 106056.0}, {"date": "2024-10-31", "close": 4.04, "volume": 103315.0}, {"date": "2024-11-01", "close": 3.85, "volume": 66447.0}, {"date": "2024-11-04", "close": 3.83, "volume": 43875.0}, {"date": "2024-11-05", "close": 3.65, "volume": 66859.0}, {"date": "2024-11-06", "close": 3.36, "volume": 117841.0}, {"date": "2024-11-07", "close": 3.44, "volume": 1531052.0}, {"date": "2024-11-08", "close": 3.47, "volume": 138054.0}, {"date": "2024-11-11", "close": 4.52, "volume": 522834.0}, {"date": "2024-11-12", "close": 4.17, "volume": 417624.0}, {"date": "2024-11-13", "close": 4.33, "volume": 221944.0}, {"date": "2024-11-14", "close": 4.22, "volume": 103755.0}, {"date": "2024-11-15", "close": 4.2, "volume": 53614.0}, {"date": "2024-11-18", "close": 4.02, "volume": 57058.0}, {"date": "2024-11-19", "close": 4.1, "volume": 27622.0}, {"date": "2024-11-20", "close": 4.48, "volume": 445869.0}, {"date": "2024-11-21", "close": 4.65, "volume": 99647.0}, {"date": "2024-11-22", "close": 4.72, "volume": 136000.0}, {"date": "2024-11-25", "close": 4.7, "volume": 89338.0}, {"date": "2024-11-26", "close": 4.36, "volume": 63657.0}, {"date": "2024-11-27", "close": 4.2, "volume": 240513.0}, {"date": "2024-11-29", "close": 4.36, "volume": 61126.0}, {"date": "2024-12-02", "close": 4.3, "volume": 51754.0}, {"date": "2024-12-03", "close": 4.17, "volume": 59484.0}, {"date": "2024-12-04", "close": 4.23, "volume": 84039.0}, {"date": "2024-12-05", "close": 4.16, "volume": 62596.0}, {"date": "2024-12-06", "close": 4.28, "volume": 64461.0}, {"date": "2024-12-09", "close": 4.33, "volume": 44954.0}, {"date": "2024-12-10", "close": 4.33, "volume": 54952.0}, {"date": "2024-12-11", "close": 4.28, "volume": 32959.0}, {"date": "2024-12-12", "close": 4.22, "volume": 26623.0}, {"date": "2024-12-13", "close": 4.21, "volume": 37020.0}, {"date": "2024-12-16", "close": 4.03, "volume": 89273.0}, {"date": "2024-12-17", "close": 4.07, "volume": 67823.0}, {"date": "2024-12-18", "close": 4.1, "volume": 50545.0}, {"date": "2024-12-19", "close": 4.1, "volume": 62882.0}, {"date": "2024-12-20", "close": 4.1, "volume": 84575.0}, {"date": "2024-12-23", "close": 4.76, "volume": 265879.0}, {"date": "2024-12-24", "close": 4.86, "volume": 149470.0}, {"date": "2024-12-26", "close": 4.82, "volume": 97153.0}, {"date": "2024-12-27", "close": 4.78, "volume": 78352.0}, {"date": "2024-12-30", "close": 4.98, "volume": 129831.0}, {"date": "2024-12-31", "close": 4.93, "volume": 155486.0}, {"date": "2025-01-02", "close": 5.1, "volume": 202673.0}, {"date": "2025-01-03", "close": 5.05, "volume": 147754.0}, {"date": "2025-01-06", "close": 4.97, "volume": 96093.0}, {"date": "2025-01-07", "close": 4.7, "volume": 1716977.0}, {"date": "2025-01-08", "close": 4.31, "volume": 194748.0}, {"date": "2025-01-10", "close": 4.81, "volume": 355926.0}, {"date": "2025-01-13", "close": 4.63, "volume": 108313.0}, {"date": "2025-01-14", "close": 4.62, "volume": 31180.0}, {"date": "2025-01-15", "close": 4.72, "volume": 153245.0}, {"date": "2025-01-16", "close": 4.98, "volume": 173803.0}, {"date": "2025-01-17", "close": 4.76, "volume": 70391.0}, {"date": "2025-01-21", "close": 4.82, "volume": 179362.0}, {"date": "2025-01-22", "close": 5.03, "volume": 160947.0}, {"date": "2025-01-23", "close": 5.1, "volume": 65759.0}, {"date": "2025-01-24", "close": 5.08, "volume": 88733.0}, {"date": "2025-01-27", "close": 4.85, "volume": 138374.0}, {"date": "2025-01-28", "close": 5.0, "volume": 89683.0}, {"date": "2025-01-29", "close": 4.74, "volume": 254876.0}, {"date": "2025-01-30", "close": 4.55, "volume": 287706.0}, {"date": "2025-01-31", "close": 4.55, "volume": 165242.0}, {"date": "2025-02-03", "close": 4.52, "volume": 95652.0}, {"date": "2025-02-04", "close": 4.56, "volume": 49903.0}, {"date": "2025-02-05", "close": 4.73, "volume": 64100.0}, {"date": "2025-02-06", "close": 4.67, "volume": 229657.0}, {"date": "2025-02-07", "close": 4.47, "volume": 82704.0}, {"date": "2025-02-10", "close": 4.36, "volume": 77455.0}, {"date": "2025-02-11", "close": 4.57, "volume": 54536.0}, {"date": "2025-02-12", "close": 4.52, "volume": 73862.0}, {"date": "2025-02-13", "close": 4.34, "volume": 102253.0}, {"date": "2025-02-14", "close": 4.51, "volume": 102807.0}, {"date": "2025-02-18", "close": 4.32, "volume": 134349.0}, {"date": "2025-02-19", "close": 4.225, "volume": 143251.0}, {"date": "2025-02-20", "close": 4.23, "volume": 48940.0}, {"date": "2025-02-21", "close": 4.27, "volume": 77284.0}, {"date": "2025-02-24", "close": 4.18, "volume": 87159.0}, {"date": "2025-02-25", "close": 4.14, "volume": 146341.0}, {"date": "2025-02-26", "close": 4.28, "volume": 80191.0}, {"date": "2025-02-27", "close": 4.22, "volume": 82996.0}, {"date": "2025-02-28", "close": 4.12, "volume": 130378.0}, {"date": "2025-03-03", "close": 3.95, "volume": 88050.0}, {"date": "2025-03-04", "close": 3.85, "volume": 216199.0}, {"date": "2025-03-05", "close": 3.76, "volume": 129768.0}, {"date": "2025-03-06", "close": 3.83, "volume": 61599.0}, {"date": "2025-03-07", "close": 3.86, "volume": 46276.0}, {"date": "2025-03-10", "close": 3.7, "volume": 51807.0}, {"date": "2025-03-11", "close": 3.66, "volume": 118235.0}, {"date": "2025-03-12", "close": 3.82, "volume": 52570.0}, {"date": "2025-03-13", "close": 3.63, "volume": 108737.0}, {"date": "2025-03-14", "close": 3.59, "volume": 54239.0}, {"date": "2025-03-17", "close": 3.7, "volume": 36344.0}, {"date": "2025-03-18", "close": 3.645, "volume": 26767.0}, {"date": "2025-03-19", "close": 3.8001, "volume": 58808.0}, {"date": "2025-03-20", "close": 4.09, "volume": 41995.0}, {"date": "2025-03-21", "close": 3.96, "volume": 129615.0}, {"date": "2025-03-24", "close": 3.945, "volume": 61462.0}, {"date": "2025-03-25", "close": 4.0, "volume": 44861.0}, {"date": "2025-03-26", "close": 4.14, "volume": 64100.0}, {"date": "2025-03-27", "close": 4.35, "volume": 200386.0}, {"date": "2025-03-28", "close": 4.35, "volume": 97106.0}, {"date": "2025-03-31", "close": 4.3, "volume": 72224.0}, {"date": "2025-04-01", "close": 4.25, "volume": 107357.0}, {"date": "2025-04-02", "close": 4.16, "volume": 58067.0}, {"date": "2025-04-03", "close": 4.11, "volume": 125753.0}, {"date": "2025-04-04", "close": 3.78, "volume": 124932.0}, {"date": "2025-04-07", "close": 3.74, "volume": 64227.0}, {"date": "2025-04-08", "close": 3.61, "volume": 59848.0}, {"date": "2025-04-09", "close": 3.68, "volume": 194021.0}, {"date": "2025-04-10", "close": 3.66, "volume": 65662.0}, {"date": "2025-04-11", "close": 3.8, "volume": 72017.0}, {"date": "2025-04-14", "close": 4.02, "volume": 38250.0}, {"date": "2025-04-15", "close": 4.33, "volume": 135466.0}, {"date": "2025-04-16", "close": 4.18, "volume": 77937.0}, {"date": "2025-04-17", "close": 4.24, "volume": 61148.0}, {"date": "2025-04-21", "close": 4.07, "volume": 93515.0}, {"date": "2025-04-22", "close": 4.16, "volume": 139876.0}, {"date": "2025-04-23", "close": 4.25, "volume": 104561.0}, {"date": "2025-04-24", "close": 4.34, "volume": 78906.0}, {"date": "2025-04-25", "close": 4.3, "volume": 115485.0}, {"date": "2025-04-28", "close": 4.35, "volume": 111052.0}, {"date": "2025-04-29", "close": 4.18, "volume": 256880.0}, {"date": "2025-04-30", "close": 4.21, "volume": 124423.0}, {"date": "2025-05-01", "close": 4.3, "volume": 28228.0}, {"date": "2025-05-02", "close": 4.32, "volume": 39054.0}, {"date": "2025-05-05", "close": 4.075, "volume": 54234.0}, {"date": "2025-05-06", "close": 4.05, "volume": 173528.0}, {"date": "2025-05-07", "close": 3.94, "volume": 98007.0}, {"date": "2025-05-08", "close": 4.09, "volume": 52475.0}, {"date": "2025-05-09", "close": 4.01, "volume": 171324.0}, {"date": "2025-05-12", "close": 3.98, "volume": 42342.0}, {"date": "2025-05-13", "close": 3.91, "volume": 171305.0}, {"date": "2025-05-14", "close": 4.25, "volume": 526572.0}, {"date": "2025-05-15", "close": 3.865, "volume": 147392.0}, {"date": "2025-05-16", "close": 3.82, "volume": 110970.0}, {"date": "2025-05-19", "close": 3.81, "volume": 59299.0}, {"date": "2025-05-20", "close": 3.62, "volume": 2111438.0}, {"date": "2025-05-21", "close": 3.33, "volume": 286128.0}, {"date": "2025-05-22", "close": 3.53, "volume": 201938.0}, {"date": "2025-05-23", "close": 3.66, "volume": 162193.0}, {"date": "2025-05-27", "close": 3.67, "volume": 147865.0}, {"date": "2025-05-28", "close": 4.0, "volume": 286438.0}, {"date": "2025-05-29", "close": 3.99, "volume": 104147.0}, {"date": "2025-05-30", "close": 3.92, "volume": 91535.0}, {"date": "2025-06-02", "close": 3.98, "volume": 108713.0}, {"date": "2025-06-03", "close": 3.98, "volume": 63569.0}, {"date": "2025-06-04", "close": 4.24, "volume": 85362.0}, {"date": "2025-06-05", "close": 4.245, "volume": 60510.0}, {"date": "2025-06-06", "close": 4.36, "volume": 80690.0}, {"date": "2025-06-09", "close": 4.54, "volume": 75633.0}, {"date": "2025-06-10", "close": 4.95, "volume": 282402.0}, {"date": "2025-06-11", "close": 4.63, "volume": 147330.0}, {"date": "2025-06-12", "close": 4.4, "volume": 183613.0}, {"date": "2025-06-13", "close": 4.2, "volume": 66890.0}, {"date": "2025-06-16", "close": 4.51, "volume": 155270.0}, {"date": "2025-06-17", "close": 4.45, "volume": 102910.0}, {"date": "2025-06-18", "close": 4.45, "volume": 147688.0}, {"date": "2025-06-20", "close": 4.14, "volume": 152504.0}, {"date": "2025-06-23", "close": 4.04, "volume": 161936.0}, {"date": "2025-06-24", "close": 4.08, "volume": 86287.0}, {"date": "2025-06-25", "close": 4.11, "volume": 78605.0}, {"date": "2025-06-26", "close": 4.1, "volume": 97893.0}, {"date": "2025-06-27", "close": 4.05, "volume": 48605.0}, {"date": "2025-06-30", "close": 4.07, "volume": 47369.0}, {"date": "2025-07-01", "close": 4.14, "volume": 59236.0}, {"date": "2025-07-02", "close": 4.34, "volume": 51916.0}, {"date": "2025-07-03", "close": 4.28, "volume": 40442.0}, {"date": "2025-07-07", "close": 4.42, "volume": 115728.0}, {"date": "2025-07-08", "close": 4.51, "volume": 103242.0}, {"date": "2025-07-09", "close": 4.53, "volume": 75441.0}, {"date": "2025-07-10", "close": 4.43, "volume": 33064.0}, {"date": "2025-07-11", "close": 4.35, "volume": 81495.0}, {"date": "2025-07-14", "close": 4.73, "volume": 187249.0}, {"date": "2025-07-15", "close": 4.52, "volume": 82423.0}, {"date": "2025-07-16", "close": 4.72, "volume": 97998.0}, {"date": "2025-07-17", "close": 4.81, "volume": 120731.0}, {"date": "2025-07-18", "close": 5.17, "volume": 154634.0}, {"date": "2025-07-21", "close": 5.66, "volume": 273107.0}, {"date": "2025-07-22", "close": 5.73, "volume": 241509.0}, {"date": "2025-07-23", "close": 5.57, "volume": 114353.0}, {"date": "2025-07-24", "close": 5.37, "volume": 112360.0}, {"date": "2025-07-25", "close": 5.5, "volume": 57789.0}, {"date": "2025-07-28", "close": 5.22, "volume": 54974.0}, {"date": "2025-07-29", "close": 5.16, "volume": 258595.0}, {"date": "2025-07-30", "close": 5.19, "volume": 94956.0}, {"date": "2025-07-31", "close": 5.18, "volume": 60913.0}, {"date": "2025-08-01", "close": 5.1, "volume": 64182.0}, {"date": "2025-08-04", "close": 5.61, "volume": 162969.0}, {"date": "2025-08-05", "close": 5.42, "volume": 62283.0}, {"date": "2025-08-06", "close": 4.52, "volume": 408986.0}, {"date": "2025-08-07", "close": 4.21, "volume": 121041.0}, {"date": "2025-08-08", "close": 4.17, "volume": 162087.0}, {"date": "2025-08-11", "close": 4.05, "volume": 92601.0}, {"date": "2025-08-12", "close": 4.09, "volume": 169361.0}, {"date": "2025-08-13", "close": 3.68, "volume": 473300.0}, {"date": "2025-08-14", "close": 4.13, "volume": 369334.0}, {"date": "2025-08-15", "close": 4.04, "volume": 116170.0}, {"date": "2025-08-18", "close": 4.16, "volume": 65725.0}, {"date": "2025-08-19", "close": 3.76, "volume": 175921.0}, {"date": "2025-08-20", "close": 3.9, "volume": 77277.0}, {"date": "2025-08-21", "close": 3.99, "volume": 137714.0}, {"date": "2025-08-22", "close": 4.19, "volume": 133686.0}, {"date": "2025-08-25", "close": 4.205, "volume": 106049.0}, {"date": "2025-08-26", "close": 4.3, "volume": 144031.0}, {"date": "2025-08-27", "close": 4.18, "volume": 77162.0}, {"date": "2025-08-28", "close": 3.94, "volume": 240459.0}, {"date": "2025-08-29", "close": 3.99, "volume": 79602.0}, {"date": "2025-09-02", "close": 3.73, "volume": 173659.0}, {"date": "2025-09-03", "close": 3.7, "volume": 176575.0}, {"date": "2025-09-04", "close": 3.79, "volume": 72739.0}, {"date": "2025-09-05", "close": 3.9, "volume": 147066.0}, {"date": "2025-09-08", "close": 3.75, "volume": 96527.0}, {"date": "2025-09-09", "close": 3.86, "volume": 88963.0}, {"date": "2025-09-10", "close": 3.84, "volume": 110782.0}, {"date": "2025-09-11", "close": 3.93, "volume": 152304.0}, {"date": "2025-09-12", "close": 3.95, "volume": 78714.0}, {"date": "2025-09-15", "close": 3.91, "volume": 61248.0}, {"date": "2025-09-16", "close": 3.93, "volume": 65140.0}, {"date": "2025-09-17", "close": 3.7, "volume": 488920.0}, {"date": "2025-09-18", "close": 3.52, "volume": 295673.0}, {"date": "2025-09-19", "close": 3.54, "volume": 244007.0}, {"date": "2025-09-22", "close": 3.82, "volume": 231618.0}, {"date": "2025-09-23", "close": 3.65, "volume": 123245.0}, {"date": "2025-09-24", "close": 3.83, "volume": 227262.0}, {"date": "2025-09-25", "close": 3.79, "volume": 60136.0}, {"date": "2025-09-26", "close": 3.81, "volume": 92667.0}, {"date": "2025-09-29", "close": 3.89, "volume": 103699.0}, {"date": "2025-09-30", "close": 3.92, "volume": 100131.0}, {"date": "2025-10-01", "close": 4.19, "volume": 139813.0}, {"date": "2025-10-02", "close": 4.06, "volume": 129766.0}, {"date": "2025-10-03", "close": 4.18, "volume": 131645.0}, {"date": "2025-10-06", "close": 4.09, "volume": 164426.0}, {"date": "2025-10-07", "close": 4.15, "volume": 146019.0}, {"date": "2025-10-08", "close": 4.21, "volume": 180029.0}, {"date": "2025-10-09", "close": 4.35, "volume": 144930.0}, {"date": "2025-10-10", "close": 4.11, "volume": 175941.0}, {"date": "2025-10-13", "close": 4.05, "volume": 79464.0}, {"date": "2025-10-14", "close": 4.15, "volume": 664331.0}, {"date": "2025-10-15", "close": 4.0, "volume": 567470.0}, {"date": "2025-10-16", "close": 3.8, "volume": 397642.0}, {"date": "2025-10-17", "close": 3.7, "volume": 187058.0}, {"date": "2025-10-20", "close": 3.81, "volume": 146654.0}, {"date": "2025-10-21", "close": 3.85, "volume": 120268.0}, {"date": "2025-10-22", "close": 3.65, "volume": 238914.0}, {"date": "2025-10-23", "close": 3.58, "volume": 350556.0}, {"date": "2025-10-24", "close": 3.86, "volume": 372627.0}, {"date": "2025-10-27", "close": 3.76, "volume": 180294.0}, {"date": "2025-10-28", "close": 3.64, "volume": 667423.0}, {"date": "2025-10-29", "close": 3.56, "volume": 117969.0}, {"date": "2025-10-30", "close": 3.61, "volume": 119454.0}, {"date": "2025-10-31", "close": 3.79, "volume": 173470.0}, {"date": "2025-11-03", "close": 3.8, "volume": 181890.0}, {"date": "2025-11-04", "close": 3.7, "volume": 66151.0}, {"date": "2025-11-05", "close": 3.82, "volume": 245414.0}, {"date": "2025-11-06", "close": 3.68, "volume": 34838.0}, {"date": "2025-11-07", "close": 3.73, "volume": 55541.0}, {"date": "2025-11-10", "close": 3.63, "volume": 198600.0}, {"date": "2025-11-11", "close": 3.67, "volume": 48222.0}, {"date": "2025-11-12", "close": 3.8, "volume": 168916.0}, {"date": "2025-11-13", "close": 3.33, "volume": 381909.0}, {"date": "2025-11-14", "close": 3.49, "volume": 225298.0}, {"date": "2025-11-17", "close": 3.33, "volume": 242188.0}, {"date": "2025-11-18", "close": 3.38, "volume": 94232.0}, {"date": "2025-11-19", "close": 3.42, "volume": 44848.0}, {"date": "2025-11-20", "close": 3.46, "volume": 59298.0}, {"date": "2025-11-21", "close": 3.53, "volume": 100506.0}, {"date": "2025-11-24", "close": 3.53, "volume": 70676.0}, {"date": "2025-11-25", "close": 3.69, "volume": 139898.0}, {"date": "2025-11-26", "close": 3.67, "volume": 87245.0}, {"date": "2025-11-28", "close": 3.73, "volume": 152848.0}, {"date": "2025-12-01", "close": 3.62, "volume": 53916.0}, {"date": "2025-12-02", "close": 3.89, "volume": 112230.0}, {"date": "2025-12-03", "close": 3.95, "volume": 85023.0}, {"date": "2025-12-04", "close": 3.94, "volume": 138170.0}, {"date": "2025-12-05", "close": 3.99, "volume": 118475.0}, {"date": "2025-12-08", "close": 3.92, "volume": 93889.0}, {"date": "2025-12-09", "close": 3.91, "volume": 115089.0}, {"date": "2025-12-10", "close": 3.95, "volume": 89109.0}, {"date": "2025-12-11", "close": 4.18, "volume": 209894.0}, {"date": "2025-12-12", "close": 4.44, "volume": 215133.0}, {"date": "2025-12-15", "close": 4.15, "volume": 249017.0}, {"date": "2025-12-16", "close": 3.87, "volume": 141486.0}, {"date": "2025-12-17", "close": 3.82, "volume": 101415.0}, {"date": "2025-12-18", "close": 3.86, "volume": 115615.0}, {"date": "2025-12-19", "close": 3.97, "volume": 128923.0}, {"date": "2025-12-22", "close": 4.18, "volume": 148363.0}, {"date": "2025-12-23", "close": 4.06, "volume": 100492.0}, {"date": "2025-12-24", "close": 4.04, "volume": 56509.0}, {"date": "2025-12-26", "close": 4.18, "volume": 155492.0}, {"date": "2025-12-29", "close": 4.08, "volume": 75256.0}, {"date": "2025-12-30", "close": 4.2, "volume": 191964.0}, {"date": "2025-12-31", "close": 4.34, "volume": 115792.0}, {"date": "2026-01-02", "close": 4.38, "volume": 121666.0}, {"date": "2026-01-05", "close": 4.75, "volume": 273950.0}, {"date": "2026-01-06", "close": 4.68, "volume": 270998.0}, {"date": "2026-01-07", "close": 4.97, "volume": 190403.0}, {"date": "2026-01-08", "close": 5.08, "volume": 618861.0}, {"date": "2026-01-09", "close": 4.63, "volume": 438351.0}, {"date": "2026-01-12", "close": 4.87, "volume": 269533.0}, {"date": "2026-01-13", "close": 4.92, "volume": 99437.0}, {"date": "2026-01-14", "close": 4.96, "volume": 62053.0}, {"date": "2026-01-15", "close": 5.44, "volume": 351276.0}, {"date": "2026-01-16", "close": 5.61, "volume": 206298.0}, {"date": "2026-01-20", "close": 5.9, "volume": 570458.0}, {"date": "2026-01-21", "close": 5.53, "volume": 346986.0}, {"date": "2026-01-22", "close": 5.37, "volume": 329189.0}, {"date": "2026-01-23", "close": 4.88, "volume": 562056.0}, {"date": "2026-01-26", "close": 5.04, "volume": 537822.0}, {"date": "2026-01-27", "close": 5.89, "volume": 478941.0}, {"date": "2026-01-28", "close": 5.91, "volume": 496833.0}, {"date": "2026-01-29", "close": 5.72, "volume": 243202.0}, {"date": "2026-01-30", "close": 5.74, "volume": 190186.0}, {"date": "2026-02-02", "close": 6.11, "volume": 234471.0}, {"date": "2026-02-03", "close": 6.23, "volume": 249432.0}, {"date": "2026-02-04", "close": 6.25, "volume": 265015.0}, {"date": "2026-02-05", "close": 6.49, "volume": 919634.0}, {"date": "2026-02-06", "close": 7.7, "volume": 535663.0}, {"date": "2026-02-09", "close": 7.22, "volume": 590088.0}, {"date": "2026-02-10", "close": 6.82, "volume": 276101.0}, {"date": "2026-02-11", "close": 6.57, "volume": 451291.0}, {"date": "2026-02-12", "close": 6.22, "volume": 309450.0}, {"date": "2026-02-13", "close": 6.0, "volume": 256590.0}, {"date": "2026-02-17", "close": 5.82, "volume": 385721.0}, {"date": "2026-02-18", "close": 6.23, "volume": 268853.0}, {"date": "2026-02-19", "close": 6.05, "volume": 268542.0}, {"date": "2026-02-20", "close": 5.89, "volume": 207568.0}, {"date": "2026-02-23", "close": 6.09, "volume": 325013.0}, {"date": "2026-02-24", "close": 6.34, "volume": 307318.0}, {"date": "2026-02-25", "close": 6.81, "volume": 436461.0}, {"date": "2026-02-26", "close": 6.49, "volume": 393657.0}, {"date": "2026-02-27", "close": 6.27, "volume": 348864.0}, {"date": "2026-03-02", "close": 6.54, "volume": 277055.0}, {"date": "2026-03-03", "close": 6.31, "volume": 301540.0}, {"date": "2026-03-04", "close": 6.72, "volume": 260348.0}, {"date": "2026-03-05", "close": 6.56, "volume": 313882.0}, {"date": "2026-03-06", "close": 6.43, "volume": 348598.0}, {"date": "2026-03-09", "close": 6.85, "volume": 417088.0}, {"date": "2026-03-10", "close": 7.87, "volume": 493680.0}, {"date": "2026-03-11", "close": 8.51, "volume": 649711.0}, {"date": "2026-03-12", "close": 9.12, "volume": 687982.0}, {"date": "2026-03-13", "close": 8.69, "volume": 540258.0}, {"date": "2026-03-16", "close": 10.72, "volume": 2110522.0}, {"date": "2026-03-17", "close": 11.66, "volume": 1179426.0}, {"date": "2026-03-18", "close": 8.04, "volume": 2212914.0}, {"date": "2026-03-19", "close": 7.51, "volume": 1118761.0}, {"date": "2026-03-20", "close": 7.38, "volume": 1184015.0}, {"date": "2026-03-23", "close": 6.93, "volume": 555531.0}, {"date": "2026-03-24", "close": 6.71, "volume": 577453.0}, {"date": "2026-03-25", "close": 6.36, "volume": 536067.0}, {"date": "2026-03-26", "close": 6.28, "volume": 303955.0}, {"date": "2026-03-27", "close": 6.39, "volume": 370692.0}, {"date": "2026-03-30", "close": 5.84, "volume": 374220.0}, {"date": "2026-03-31", "close": 6.21, "volume": 371386.0}, {"date": "2026-04-01", "close": 6.01, "volume": 411478.0}, {"date": "2026-04-02", "close": 6.14, "volume": 330335.0}, {"date": "2026-04-06", "close": 6.2, "volume": 310587.0}, {"date": "2026-04-07", "close": 5.94, "volume": 291386.0}, {"date": "2026-04-08", "close": 5.85, "volume": 420725.0}, {"date": "2026-04-09", "close": 5.96, "volume": 241643.0}, {"date": "2026-04-10", "close": 5.76, "volume": 300290.0}, {"date": "2026-04-13", "close": 5.5, "volume": 594902.0}, {"date": "2026-04-14", "close": 5.35, "volume": 528081.0}, {"date": "2026-04-15", "close": 5.2, "volume": 469897.0}, {"date": "2026-04-16", "close": 5.26, "volume": 296563.0}, {"date": "2026-04-17", "close": 5.45, "volume": 274003.0}, {"date": "2026-04-20", "close": 6.03, "volume": 574023.0}, {"date": "2026-04-21", "close": 5.86, "volume": 734295.0}, {"date": "2026-04-22", "close": 5.61, "volume": 611706.0}, {"date": "2026-04-23", "close": 5.62, "volume": 536900.0}, {"date": "2026-04-24", "close": 5.47, "volume": 414246.0}, {"date": "2026-04-27", "close": 5.26, "volume": 416409.0}, {"date": "2026-04-28", "close": 4.68, "volume": 755506.0}, {"date": "2026-04-29", "close": 4.71, "volume": 670535.0}, {"date": "2026-04-30", "close": 5.15, "volume": 471385.0}, {"date": "2026-05-01", "close": 5.37, "volume": 323439.0}, {"date": "2026-05-04", "close": 5.25, "volume": 343960.0}, {"date": "2026-05-05", "close": 4.98, "volume": 435214.0}, {"date": "2026-05-06", "close": 5.33, "volume": 339119.0}, {"date": "2026-05-07", "close": 5.23, "volume": 420223.0}, {"date": "2026-05-08", "close": 5.27, "volume": 261645.0}, {"date": "2026-05-11", "close": 4.96, "volume": 574669.0}, {"date": "2026-05-12", "close": 4.79, "volume": 408450.0}, {"date": "2026-05-13", "close": 4.92, "volume": 374674.0}, {"date": "2026-05-14", "close": 4.39, "volume": 989036.0}, {"date": "2026-05-15", "close": 4.57, "volume": 461447.0}, {"date": "2026-05-18", "close": 4.48, "volume": 455425.0}, {"date": "2026-05-19", "close": 4.39, "volume": 229865.0}, {"date": "2026-05-20", "close": 4.63, "volume": 247787.0}, {"date": "2026-05-21", "close": 4.74, "volume": 296371.0}, {"date": "2026-05-22", "close": 4.47, "volume": 486279.0}, {"date": "2026-05-26", "close": 4.78, "volume": 865707.0}, {"date": "2026-05-27", "close": 3.96, "volume": 1412962.0}, {"date": "2026-05-28", "close": 4.34, "volume": 775388.0}, {"date": "2026-05-29", "close": 4.16, "volume": 1040558.0}, {"date": "2026-06-01", "close": 3.6, "volume": 2189416.0}, {"date": "2026-06-02", "close": 4.03, "volume": 4511271.0}, {"date": "2026-06-03", "close": 4.88, "volume": 1125631.0}, {"date": "2026-06-04", "close": 4.8, "volume": 611370.0}, {"date": "2026-06-05", "close": 4.495, "volume": 364373.0}, {"date": "2026-06-08", "close": 4.53, "volume": 207730.0}, {"date": "2026-06-09", "close": 4.65, "volume": 422996.0}, {"date": "2026-06-10", "close": 4.89, "volume": 315852.0}, {"date": "2026-06-11", "close": 5.09, "volume": 294390.0}, {"date": "2026-06-12", "close": 4.88, "volume": 179267.0}, {"date": "2026-06-15", "close": 4.93, "volume": 247130.0}, {"date": "2026-06-16", "close": 4.74, "volume": 632394.0}, {"date": "2026-06-17", "close": 5.12, "volume": 720557.0}, {"date": "2026-06-18", "close": 4.99, "volume": 506498.0}, {"date": "2026-06-22", "close": 4.94, "volume": 230521.0}, {"date": "2026-06-23", "close": 4.83, "volume": 222741.0}, {"date": "2026-06-24", "close": 4.81, "volume": 247577.0}, {"date": "2026-06-25", "close": 4.76, "volume": 187461.0}, {"date": "2026-06-26", "close": 4.96, "volume": 334668.0}, {"date": "2026-06-29", "close": 5.32, "volume": 417023.0}, {"date": "2026-06-30", "close": 5.47, "volume": 345131.0}, {"date": "2026-07-01", "close": 5.89, "volume": 397066.0}, {"date": "2026-07-02", "close": 5.38, "volume": 378203.0}, {"date": "2026-07-06", "close": 5.3, "volume": 217531.0}, {"date": "2026-07-07", "close": 5.09, "volume": 471853.0}, {"date": "2026-07-08", "close": 4.84, "volume": 834162.0}, {"date": "2026-07-09", "close": 4.95, "volume": 190465.0}, {"date": "2026-07-10", "close": 4.91, "volume": 276886.0}, {"date": "2026-07-13", "close": 4.68, "volume": 346104.0}, {"date": "2026-07-14", "close": 4.71, "volume": 205285.0}, {"date": "2026-07-15", "close": 4.59, "volume": 210445.0}, {"date": "2026-07-16", "close": 4.43, "volume": 323232.0}, {"date": "2026-07-17", "close": 4.54, "volume": 237588.0}, {"date": "2026-07-20", "close": 4.56, "volume": 221062.0}, {"date": "2026-07-21", "close": 4.775, "volume": 115656.0}, {"date": "2026-07-22", "close": 4.84, "volume": 111718.0}, {"date": "2026-07-23", "close": 4.84, "volume": 107657.0}, {"date": "2026-07-24", "close": 4.64, "volume": 78013.0}, {"date": "2026-07-27", "close": 4.52, "volume": 151287.0}, {"date": "2026-07-28", "close": 4.53, "volume": 239637.0}, {"date": "2026-07-29", "close": 4.525, "volume": 125302.0}, {"date": "2026-07-30", "close": 4.76, "volume": 124726.0}, {"date": "2026-07-31", "close": 4.79, "volume": 60629.0}, {"date": "2026-08-03", "close": 4.83, "volume": 135335.0}, {"date": "2026-08-04", "close": 4.9, "volume": 233769.0}, {"date": "2026-08-05", "close": 4.94, "volume": 131865.0}, {"date": "2026-08-06", "close": 5.05, "volume": 96748.0}, {"date": "2026-08-07", "close": 5.34, "volume": 217439.0}, {"date": "2026-08-10", "close": 5.25, "volume": 124732.0}, {"date": "2026-08-11", "close": 5.2, "volume": 91285.0}, {"date": "2026-08-12", "close": 5.21, "volume": 85396.0}, {"date": "2026-08-13", "close": 4.99, "volume": 240356.0}, {"date": "2026-08-14", "close": 5.09, "volume": 207725.0}, {"date": "2026-08-17", "close": 5.21, "volume": 97601.0}, {"date": "2026-08-18", "close": 5.2, "volume": 103593.0}, {"date": "2026-08-19", "close": 5.27, "volume": 163269.0}, {"date": "2026-08-20", "close": 5.33, "volume": 131603.0}, {"date": "2026-08-21", "close": 5.55, "volume": 234688.0}, {"date": "2026-08-24", "close": 5.68, "volume": 279834.0}, {"date": "2026-08-25", "close": 5.87, "volume": 165687.0}, {"date": "2026-08-26", "close": 5.4, "volume": 158037.0}, {"date": "2026-08-27", "close": 5.44, "volume": 150602.0}, {"date": "2026-08-28", "close": 5.325, "volume": 109123.0}, {"date": "2026-08-31", "close": 5.17, "volume": 202393.0}, {"date": "2026-09-01", "close": 5.11, "volume": 70590.0}, {"date": "2026-09-02", "close": 5.15, "volume": 83577.0}, {"date": "2026-09-03", "close": 5.22, "volume": 82368.0}, {"date": "2026-09-04", "close": 5.1, "volume": 106977.0}, {"date": "2026-09-08", "close": 5.19, "volume": 76728.0}, {"date": "2026-09-09", "close": 5.21, "volume": 72528.0}, {"date": "2026-09-10", "close": 5.17, "volume": 118078.0}, {"date": "2026-09-11", "close": 5.02, "volume": 99571.0}, {"date": "2026-09-14", "close": 5.17, "volume": 101297.0}, {"date": "2026-09-15", "close": 5.11, "volume": 58914.0}, {"date": "2026-09-16", "close": 5.09, "volume": 76747.0}, {"date": "2026-09-17", "close": 5.15, "volume": 124401.0}, {"date": "2026-09-18", "close": 5.24, "volume": 83191.0}, {"date": "2026-09-21", "close": 5.23, "volume": 75490.0}, {"date": "2026-09-22", "close": 5.145, "volume": 78625.0}, {"date": "2026-09-23", "close": 4.98, "volume": 119519.0}, {"date": "2026-09-24", "close": 5.06, "volume": 82484.0}, {"date": "2026-09-25", "close": 4.83, "volume": 149484.0}, {"date": "2026-09-28", "close": 4.82, "volume": 171959.0}, {"date": "2026-09-29", "close": 4.905, "volume": 66840.0}, {"date": "2026-09-30", "close": 4.95, "volume": 66805.0}, {"date": "2026-10-01", "close": 4.75, "volume": 48981.0}, {"date": "2026-10-02", "close": 4.76, "volume": 52615.0}, {"date": "2026-10-05", "close": 4.75, "volume": 139936.0}, {"date": "2026-10-06", "close": 4.89, "volume": 111672.0}, {"date": "2026-10-07", "close": 4.87, "volume": 115675.0}, {"date": "2026-10-08", "close": 4.88, "volume": 75736.0}, {"date": "2026-10-09", "close": 4.89, "volume": 27843.0}, {"date": "2026-10-12", "close": 4.84, "volume": 30153.0}, {"date": "2026-10-13", "close": 4.72, "volume": 73191.0}, {"date": "2026-10-14", "close": 4.57, "volume": 105341.0}, {"date": "2026-10-15", "close": 4.39, "volume": 175957.0}, {"date": "2026-10-16", "close": 4.36, "volume": 228612.0}, {"date": "2026-10-19", "close": 4.36, "volume": 47818.0}, {"date": "2026-10-20", "close": 4.53, "volume": 108412.0}, {"date": "2026-10-21", "close": 4.66, "volume": 132403.0}, {"date": "2026-10-22", "close": 4.66, "volume": 77950.0}, {"date": "2026-10-23", "close": 4.98, "volume": 81092.0}, {"date": "2026-10-26", "close": 5.18, "volume": 229892.0}, {"date": "2026-10-27", "close": 5.53, "volume": 294880.0}, {"date": "2026-10-28", "close": 5.25, "volume": 212194.0}, {"date": "2026-10-29", "close": 5.19, "volume": 38815.0}, {"date": "2026-10-30", "close": 4.98, "volume": 76664.0}], "refreshing": true}