{"ticker": "CNEY", "overview": {"name": "CN Energy Group Inc. - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CNEY", "has_prices": true, "as_of": "2026-10-30", "last": 0.4456, "prev_close": 0.4802, "change": -0.03460000000000002, "change_pct": -0.07205331112036656, "session_volume": 84951.0, "vwap_5": 0.4883811223345298, "vwap_20": 0.48335648390449376, "vwap_60": 0.5056445999225877, "vwap_250": 0.9279139042269965, "high_52w": 2.02, "low_52w": 0.3653, "avg_volume_20": 467813.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001851416-26-000014", "src": "13DG", "ticker": "CNEY", "cik": "1780785", "company": "CN ENERGY GROUP. INC.", "company_raw": "CN ENERGY GROUP. INC.", "who": "CN Energy Group. Inc.", "who_key": "CN ENERGY GROUP. INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CN ENERGY GROUP. INC. raises a passive stake in CNEY", "source_url": "https://www.sec.gov/Archives/edgar/data/1780785/0001851416-26-000014-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237102}], "recent_buys": [], "institutional": [{"id": "13DG-0001851416-26-000014", "src": "13DG", "ticker": "CNEY", "cik": "1780785", "company": "CN ENERGY GROUP. INC.", "company_raw": "CN ENERGY GROUP. INC.", "who": "CN Energy Group. Inc.", "who_key": "CN ENERGY GROUP. INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CN ENERGY GROUP. INC. raises a passive stake in CNEY", "source_url": "https://www.sec.gov/Archives/edgar/data/1780785/0001851416-26-000014-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237102}], "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": "CN Energy Group Inc. - Class A Ordinary Shares", "new_value": "CN ENERGY GROUP. INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001780785", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001780785", "applied": 1, "detected_at": "2026-09-11T07:45:08.322778"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "34.7500", "new_value": "17.2500", "effective": "2024-09-12", "evidence": "CNEY moved 2:1 in one session on 2024-09-12 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.264113"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CNEY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-05", "close": 4305.4305, "volume": 2468.0}, {"date": "2021-02-08", "close": 3825.3825, "volume": 805.0}, {"date": "2021-02-09", "close": 3862.8863, "volume": 240.0}, {"date": "2021-02-10", "close": 5093.0093, "volume": 843.0}, {"date": "2021-02-11", "close": 5325.5326, "volume": 591.0}, {"date": "2021-02-12", "close": 5363.0363, "volume": 264.0}, {"date": "2021-02-16", "close": 5250.5251, "volume": 223.0}, {"date": "2021-02-17", "close": 5213.0213, "volume": 187.0}, {"date": "2021-02-18", "close": 5243.0243, "volume": 215.0}, {"date": "2021-02-19", "close": 5220.5221, "volume": 121.0}, {"date": "2021-02-22", "close": 5280.5281, "volume": 167.0}, {"date": "2021-02-23", "close": 5025.5026, "volume": 124.0}, {"date": "2021-02-24", "close": 4800.48, "volume": 105.0}, {"date": "2021-02-25", "close": 4357.9358, "volume": 252.0}, {"date": "2021-02-26", "close": 3945.3945, "volume": 189.0}, {"date": "2021-03-01", "close": 3832.8833, "volume": 225.0}, {"date": "2021-03-02", "close": 3682.8683, "volume": 146.0}, {"date": "2021-03-03", "close": 3630.363, "volume": 127.0}, {"date": "2021-03-04", "close": 3232.7483, "volume": 251.0}, {"date": "2021-03-05", "close": 3232.8233, "volume": 144.0}, {"date": "2021-03-08", "close": 3217.8218, "volume": 118.0}, {"date": "2021-03-09", "close": 3367.8368, "volume": 143.0}, {"date": "2021-03-10", "close": 3675.3675, "volume": 190.0}, {"date": "2021-03-11", "close": 4200.42, "volume": 119.0}, {"date": "2021-03-12", "close": 3975.3975, "volume": 60.0}, {"date": "2021-03-15", "close": 4080.408, "volume": 64.0}, {"date": "2021-03-16", "close": 4275.4275, "volume": 90.0}, {"date": "2021-03-17", "close": 4335.4335, "volume": 54.0}, {"date": "2021-03-18", "close": 4192.9193, "volume": 31.0}, {"date": "2021-03-19", "close": 4275.4275, "volume": 43.0}, {"date": "2021-03-22", "close": 3930.393, "volume": 186.0}, {"date": "2021-03-23", "close": 3750.375, "volume": 108.0}, {"date": "2021-03-24", "close": 3525.3525, "volume": 40.0}, {"date": "2021-03-25", "close": 3667.8668, "volume": 47.0}, {"date": "2021-03-26", "close": 3547.8548, "volume": 45.0}, {"date": "2021-03-29", "close": 3570.357, "volume": 24.0}, {"date": "2021-03-30", "close": 3412.8413, "volume": 44.0}, {"date": "2021-03-31", "close": 3675.3675, "volume": 72.0}, {"date": "2021-04-01", "close": 3600.36, "volume": 64.0}, {"date": "2021-04-05", "close": 3412.8413, "volume": 43.0}, {"date": "2021-04-06", "close": 3607.8608, "volume": 144.0}, {"date": "2021-04-07", "close": 3502.8503, "volume": 99.0}, {"date": "2021-04-08", "close": 3615.3615, "volume": 50.0}, {"date": "2021-04-09", "close": 3480.348, "volume": 14.0}, {"date": "2021-04-12", "close": 3435.3435, "volume": 20.0}, {"date": "2021-04-13", "close": 3427.8428, "volume": 17.0}, {"date": "2021-04-14", "close": 3510.351, "volume": 11.0}, {"date": "2021-04-15", "close": 3472.7723, "volume": 10.0}, {"date": "2021-04-16", "close": 3397.8398, "volume": 29.0}, {"date": "2021-04-19", "close": 3405.3405, "volume": 21.0}, {"date": "2021-04-20", "close": 3292.8293, "volume": 23.0}, {"date": "2021-04-21", "close": 3337.8338, "volume": 5.0}, {"date": "2021-04-22", "close": 3322.8323, "volume": 40.0}, {"date": "2021-04-23", "close": 3510.351, "volume": 21.0}, {"date": "2021-04-26", "close": 3397.8398, "volume": 5.0}, {"date": "2021-04-27", "close": 3472.8473, "volume": 15.0}, {"date": "2021-04-28", "close": 3404.4404, "volume": 18.0}, {"date": "2021-04-29", "close": 3352.8353, "volume": 55.0}, {"date": "2021-04-30", "close": 3352.7603, "volume": 8.0}, {"date": "2021-05-03", "close": 3337.8338, "volume": 9.0}, {"date": "2021-05-04", "close": 3450.345, "volume": 18.0}, {"date": "2021-05-05", "close": 3270.327, "volume": 14.0}, {"date": "2021-05-06", "close": 3332.1332, "volume": 9.0}, {"date": "2021-05-07", "close": 3257.8758, "volume": 5.0}, {"date": "2021-05-10", "close": 3240.324, "volume": 27.0}, {"date": "2021-05-11", "close": 3195.3195, "volume": 37.0}, {"date": "2021-05-12", "close": 3171.9172, "volume": 18.0}, {"date": "2021-05-13", "close": 3150.315, "volume": 23.0}, {"date": "2021-05-14", "close": 3157.8158, "volume": 8.0}, {"date": "2021-05-17", "close": 3112.8113, "volume": 13.0}, {"date": "2021-05-18", "close": 3135.3135, "volume": 47.0}, {"date": "2021-05-19", "close": 3218.2718, "volume": 18.0}, {"date": "2021-05-20", "close": 3150.315, "volume": 51.0}, {"date": "2021-05-21", "close": 3217.8218, "volume": 14.0}, {"date": "2021-05-24", "close": 3510.351, "volume": 76.0}, {"date": "2021-05-25", "close": 3427.8428, "volume": 37.0}, {"date": "2021-05-26", "close": 3746.9997, "volume": 85.0}, {"date": "2021-05-27", "close": 3577.8578, "volume": 39.0}, {"date": "2021-05-28", "close": 3637.7888, "volume": 70.0}, {"date": "2021-06-01", "close": 3600.285, "volume": 16.0}, {"date": "2021-06-02", "close": 3352.8353, "volume": 62.0}, {"date": "2021-06-03", "close": 3357.1107, "volume": 17.0}, {"date": "2021-06-04", "close": 3442.8443, "volume": 8.0}, {"date": "2021-06-07", "close": 3525.3525, "volume": 34.0}, {"date": "2021-06-08", "close": 3382.8383, "volume": 16.0}, {"date": "2021-06-09", "close": 3750.3, "volume": 128.0}, {"date": "2021-06-10", "close": 3622.1122, "volume": 22.0}, {"date": "2021-06-11", "close": 3735.2985, "volume": 14.0}, {"date": "2021-06-14", "close": 4027.9028, "volume": 2702.0}, {"date": "2021-06-15", "close": 4230.423, "volume": 142.0}, {"date": "2021-06-16", "close": 4387.9388, "volume": 140.0}, {"date": "2021-06-17", "close": 4215.4215, "volume": 61.0}, {"date": "2021-06-18", "close": 4245.4245, "volume": 93.0}, {"date": "2021-06-21", "close": 4080.333, "volume": 31.0}, {"date": "2021-06-22", "close": 4253.5254, "volume": 44.0}, {"date": "2021-06-23", "close": 4110.411, "volume": 42.0}, {"date": "2021-06-24", "close": 4290.429, "volume": 40.0}, {"date": "2021-06-25", "close": 4410.441, "volume": 33.0}, {"date": "2021-06-28", "close": 4432.9433, "volume": 58.0}, {"date": "2021-06-29", "close": 4380.438, "volume": 11.0}, {"date": "2021-06-30", "close": 4710.471, "volume": 122.0}, {"date": "2021-07-01", "close": 4650.465, "volume": 100.0}, {"date": "2021-07-02", "close": 4867.9868, "volume": 90.0}, {"date": "2021-07-06", "close": 4695.4695, "volume": 48.0}, {"date": "2021-07-07", "close": 4598.7099, "volume": 48.0}, {"date": "2021-07-08", "close": 4406.0906, "volume": 10.0}, {"date": "2021-07-09", "close": 4447.9448, "volume": 16.0}, {"date": "2021-07-12", "close": 4575.4575, "volume": 22.0}, {"date": "2021-07-13", "close": 4512.3012, "volume": 16.0}, {"date": "2021-07-14", "close": 4481.0231, "volume": 15.0}, {"date": "2021-07-15", "close": 4432.9433, "volume": 18.0}, {"date": "2021-07-16", "close": 4395.4395, "volume": 9.0}, {"date": "2021-07-19", "close": 4425.4425, "volume": 43.0}, {"date": "2021-07-20", "close": 4372.9373, "volume": 9.0}, {"date": "2021-07-21", "close": 4755.4005, "volume": 74.0}, {"date": "2021-07-22", "close": 4838.2088, "volume": 17.0}, {"date": "2021-07-23", "close": 4672.9673, "volume": 13.0}, {"date": "2021-07-26", "close": 4549.2049, "volume": 24.0}, {"date": "2021-07-27", "close": 4665.3915, "volume": 30.0}, {"date": "2021-07-28", "close": 4654.5905, "volume": 5.0}, {"date": "2021-07-29", "close": 4827.4827, "volume": 42.0}, {"date": "2021-07-30", "close": 5018.0018, "volume": 80.0}, {"date": "2021-08-02", "close": 4901.7402, "volume": 54.0}, {"date": "2021-08-03", "close": 4980.498, "volume": 9.0}, {"date": "2021-08-04", "close": 4792.9793, "volume": 16.0}, {"date": "2021-08-05", "close": 4732.9733, "volume": 9.0}, {"date": "2021-08-06", "close": 4785.4785, "volume": 41.0}, {"date": "2021-08-09", "close": 4758.2508, "volume": 6.0}, {"date": "2021-08-10", "close": 4875.4875, "volume": 17.0}, {"date": "2021-08-11", "close": 4980.498, "volume": 36.0}, {"date": "2021-08-12", "close": 4930.5431, "volume": 3.0}, {"date": "2021-08-13", "close": 4867.9868, "volume": 3.0}, {"date": "2021-08-16", "close": 4755.4755, "volume": 13.0}, {"date": "2021-08-17", "close": 4680.468, "volume": 44.0}, {"date": "2021-08-18", "close": 4680.468, "volume": 21.0}, {"date": "2021-08-19", "close": 4567.9568, "volume": 22.0}, {"date": "2021-08-20", "close": 4732.9733, "volume": 43.0}, {"date": "2021-08-23", "close": 4601.7102, "volume": 14.0}, {"date": "2021-08-24", "close": 4650.465, "volume": 5.0}, {"date": "2021-08-25", "close": 4756.7507, "volume": 10.0}, {"date": "2021-08-26", "close": 4599.1599, "volume": 12.0}, {"date": "2021-08-27", "close": 4601.2601, "volume": 25.0}, {"date": "2021-08-30", "close": 4050.405, "volume": 70.0}, {"date": "2021-08-31", "close": 3997.8998, "volume": 17.0}, {"date": "2021-09-01", "close": 4125.4125, "volume": 24.0}, {"date": "2021-09-02", "close": 4072.9073, "volume": 31.0}, {"date": "2021-09-03", "close": 4192.9193, "volume": 15.0}, {"date": "2021-09-07", "close": 4087.9088, "volume": 38.0}, {"date": "2021-09-08", "close": 4012.9013, "volume": 35.0}, {"date": "2021-09-09", "close": 4005.4005, "volume": 32.0}, {"date": "2021-09-10", "close": 3975.0225, "volume": 18.0}, {"date": "2021-09-13", "close": 3802.8803, "volume": 35.0}, {"date": "2021-09-14", "close": 3832.8833, "volume": 23.0}, {"date": "2021-09-15", "close": 3885.3885, "volume": 5.0}, {"date": "2021-09-16", "close": 3960.396, "volume": 19.0}, {"date": "2021-09-17", "close": 4192.9193, "volume": 50.0}, {"date": "2021-09-20", "close": 3870.387, "volume": 48.0}, {"date": "2021-09-21", "close": 4020.402, "volume": 10.0}, {"date": "2021-09-22", "close": 3937.8938, "volume": 28.0}, {"date": "2021-09-23", "close": 4012.9013, "volume": 5.0}, {"date": "2021-09-24", "close": 4005.4005, "volume": 1.0}, {"date": "2021-09-27", "close": 4200.42, "volume": 16.0}, {"date": "2021-09-28", "close": 4267.9268, "volume": 15.0}, {"date": "2021-09-29", "close": 4244.6745, "volume": 2.0}, {"date": "2021-09-30", "close": 4545.4545, "volume": 52.0}, {"date": "2021-10-01", "close": 4635.4635, "volume": 11.0}, {"date": "2021-10-04", "close": 4392.5143, "volume": 54.0}, {"date": "2021-10-05", "close": 4500.45, "volume": 15.0}, {"date": "2021-10-06", "close": 4575.4575, "volume": 5.0}, {"date": "2021-10-07", "close": 4552.9553, "volume": 8.0}, {"date": "2021-10-08", "close": 4447.9448, "volume": 5.0}, {"date": "2021-10-11", "close": 4455.4455, "volume": 8.0}, {"date": "2021-10-12", "close": 4800.48, "volume": 43.0}, {"date": "2021-10-13", "close": 4800.48, "volume": 103.0}, {"date": "2021-10-14", "close": 4935.4935, "volume": 126.0}, {"date": "2021-10-15", "close": 5351.7852, "volume": 245.0}, {"date": "2021-10-18", "close": 5595.5596, "volume": 168.0}, {"date": "2021-10-19", "close": 5745.5746, "volume": 134.0}, {"date": "2021-10-20", "close": 5993.0993, "volume": 8105.0}, {"date": "2021-10-21", "close": 6630.6631, "volume": 627.0}, {"date": "2021-10-22", "close": 6525.6526, "volume": 789.0}, {"date": "2021-10-25", "close": 5588.0588, "volume": 870.0}, {"date": "2021-10-26", "close": 6015.6016, "volume": 737.0}, {"date": "2021-10-27", "close": 6180.6181, "volume": 684.0}, {"date": "2021-10-28", "close": 6225.6226, "volume": 840.0}, {"date": "2021-10-29", "close": 6413.1413, "volume": 993.0}, {"date": "2021-11-01", "close": 7020.7021, "volume": 1148.0}, {"date": "2021-11-02", "close": 8048.3048, "volume": 966.0}, {"date": "2021-11-03", "close": 9615.9616, "volume": 1567.0}, {"date": "2021-11-04", "close": 9563.4563, "volume": 1368.0}, {"date": "2021-11-05", "close": 8685.8686, "volume": 387.0}, {"date": "2021-11-08", "close": 3825.3825, "volume": 8994.0}, {"date": "2021-11-09", "close": 3195.3195, "volume": 3146.0}, {"date": "2021-11-10", "close": 3015.3015, "volume": 1310.0}, {"date": "2021-11-11", "close": 2985.2985, "volume": 1393.0}, {"date": "2021-11-12", "close": 3037.8038, "volume": 1527.0}, {"date": "2021-11-15", "close": 2925.2925, "volume": 1663.0}, {"date": "2021-11-16", "close": 2925.2925, "volume": 1389.0}, {"date": "2021-11-17", "close": 2790.279, "volume": 1027.0}, {"date": "2021-11-18", "close": 2640.264, "volume": 473.0}, {"date": "2021-11-19", "close": 2565.2565, "volume": 1187.0}, {"date": "2021-11-22", "close": 2310.231, "volume": 611.0}, {"date": "2021-11-23", "close": 2295.2295, "volume": 388.0}, {"date": "2021-11-24", "close": 2497.7498, "volume": 475.0}, {"date": "2021-11-26", "close": 2392.7393, "volume": 348.0}, {"date": "2021-11-29", "close": 2257.7258, "volume": 757.0}, {"date": "2021-11-30", "close": 2182.7183, "volume": 536.0}, {"date": "2021-12-01", "close": 2182.7183, "volume": 490.0}, {"date": "2021-12-02", "close": 2220.222, "volume": 387.0}, {"date": "2021-12-03", "close": 2085.2085, "volume": 387.0}, {"date": "2021-12-06", "close": 2077.7078, "volume": 343.0}, {"date": "2021-12-07", "close": 2280.228, "volume": 357.0}, {"date": "2021-12-08", "close": 2220.222, "volume": 384.0}, {"date": "2021-12-09", "close": 2013.9514, "volume": 381.0}, {"date": "2021-12-10", "close": 1965.1965, "volume": 304.0}, {"date": "2021-12-13", "close": 1830.183, "volume": 376.0}, {"date": "2021-12-14", "close": 1845.1845, "volume": 533.0}, {"date": "2021-12-15", "close": 2257.7258, "volume": 4901.0}, {"date": "2021-12-16", "close": 2182.7183, "volume": 792.0}, {"date": "2021-12-17", "close": 2190.219, "volume": 678.0}, {"date": "2021-12-20", "close": 2347.7348, "volume": 1299.0}, {"date": "2021-12-21", "close": 2062.7063, "volume": 9513.0}, {"date": "2021-12-22", "close": 2062.7063, "volume": 1577.0}, {"date": "2021-12-23", "close": 2152.7153, "volume": 375.0}, {"date": "2021-12-27", "close": 2085.2085, "volume": 386.0}, {"date": "2021-12-28", "close": 2017.7018, "volume": 414.0}, {"date": "2021-12-29", "close": 1942.6943, "volume": 456.0}, {"date": "2021-12-30", "close": 2107.7108, "volume": 352.0}, {"date": "2021-12-31", "close": 2152.7153, "volume": 87.0}, {"date": "2022-01-03", "close": 2197.7198, "volume": 50.0}, {"date": "2022-01-04", "close": 2107.7108, "volume": 37.0}, {"date": "2022-01-05", "close": 1920.192, "volume": 89.0}, {"date": "2022-01-06", "close": 1935.1935, "volume": 44.0}, {"date": "2022-01-07", "close": 1875.1875, "volume": 56.0}, {"date": "2022-01-10", "close": 1912.6913, "volume": 52.0}, {"date": "2022-01-11", "close": 1890.189, "volume": 11.0}, {"date": "2022-01-12", "close": 1897.6898, "volume": 976.0}, {"date": "2022-01-13", "close": 1657.6658, "volume": 301.0}, {"date": "2022-01-14", "close": 1657.6658, "volume": 872.0}, {"date": "2022-01-18", "close": 1680.168, "volume": 587.0}, {"date": "2022-01-19", "close": 1492.6493, "volume": 1239.0}, {"date": "2022-01-20", "close": 1515.1515, "volume": 19.0}, {"date": "2022-01-21", "close": 1395.1395, "volume": 72.0}, {"date": "2022-01-24", "close": 1252.6253, "volume": 98.0}, {"date": "2022-01-25", "close": 1327.6328, "volume": 62.0}, {"date": "2022-01-26", "close": 1290.129, "volume": 93.0}, {"date": "2022-01-27", "close": 1215.1215, "volume": 32.0}, {"date": "2022-01-28", "close": 1305.1305, "volume": 174.0}, {"date": "2022-01-31", "close": 1440.144, "volume": 38.0}, {"date": "2022-02-01", "close": 1477.6478, "volume": 31.0}, {"date": "2022-02-02", "close": 1425.1425, "volume": 20.0}, {"date": "2022-02-03", "close": 1320.132, "volume": 10.0}, {"date": "2022-02-04", "close": 1410.141, "volume": 26.0}, {"date": "2022-02-07", "close": 1380.138, "volume": 19.0}, {"date": "2022-02-08", "close": 1417.6418, "volume": 12.0}, {"date": "2022-02-09", "close": 1410.141, "volume": 31.0}, {"date": "2022-02-10", "close": 1440.144, "volume": 37.0}, {"date": "2022-02-11", "close": 1402.6403, "volume": 18.0}, {"date": "2022-02-14", "close": 1432.6433, "volume": 18.0}, {"date": "2022-02-15", "close": 1485.1485, "volume": 7.0}, {"date": "2022-02-16", "close": 1462.6463, "volume": 18.0}, {"date": "2022-02-17", "close": 1447.6448, "volume": 11.0}, {"date": "2022-02-18", "close": 1380.138, "volume": 14.0}, {"date": "2022-02-22", "close": 1440.144, "volume": 38.0}, {"date": "2022-02-23", "close": 1507.6508, "volume": 22.0}, {"date": "2022-02-24", "close": 1410.141, "volume": 42.0}, {"date": "2022-02-25", "close": 1410.141, "volume": 9.0}, {"date": "2022-02-28", "close": 1515.1515, "volume": 66.0}, {"date": "2022-03-01", "close": 1492.6493, "volume": 28.0}, {"date": "2022-03-02", "close": 1440.144, "volume": 11.0}, {"date": "2022-03-03", "close": 1440.144, "volume": 21.0}, {"date": "2022-03-04", "close": 1350.135, "volume": 31.0}, {"date": "2022-03-07", "close": 1342.6343, "volume": 31.0}, {"date": "2022-03-08", "close": 1357.6358, "volume": 27.0}, {"date": "2022-03-09", "close": 1387.6388, "volume": 10.0}, {"date": "2022-03-10", "close": 1425.1425, "volume": 26.0}, {"date": "2022-03-11", "close": 1453.3453, "volume": 16.0}, {"date": "2022-03-14", "close": 1290.129, "volume": 25.0}, {"date": "2022-03-15", "close": 1262.5263, "volume": 22.0}, {"date": "2022-03-16", "close": 1287.9538, "volume": 471.0}, {"date": "2022-03-17", "close": 1440.144, "volume": 171.0}, {"date": "2022-03-18", "close": 1200.12, "volume": 61.0}, {"date": "2022-03-21", "close": 1357.6358, "volume": 57.0}, {"date": "2022-03-22", "close": 1312.6313, "volume": 23.0}, {"date": "2022-03-23", "close": 1335.1335, "volume": 19.0}, {"date": "2022-03-24", "close": 1365.1365, "volume": 15.0}, {"date": "2022-03-25", "close": 1290.129, "volume": 38.0}, {"date": "2022-03-28", "close": 1305.1305, "volume": 15.0}, {"date": "2022-03-29", "close": 1335.1335, "volume": 21.0}, {"date": "2022-03-30", "close": 1368.8869, "volume": 6.0}, {"date": "2022-03-31", "close": 1312.6313, "volume": 10.0}, {"date": "2022-04-01", "close": 1276.0276, "volume": 46.0}, {"date": "2022-04-04", "close": 1282.6283, "volume": 187.0}, {"date": "2022-04-05", "close": 1312.6313, "volume": 87.0}, {"date": "2022-04-06", "close": 1308.8809, "volume": 16.0}, {"date": "2022-04-07", "close": 1237.6238, "volume": 24.0}, {"date": "2022-04-08", "close": 1290.129, "volume": 137.0}, {"date": "2022-04-11", "close": 1282.6283, "volume": 272.0}, {"date": "2022-04-12", "close": 1177.6178, "volume": 21.0}, {"date": "2022-04-13", "close": 1157.1407, "volume": 9.0}, {"date": "2022-04-14", "close": 1140.114, "volume": 10.0}, {"date": "2022-04-18", "close": 1140.114, "volume": 51.0}, {"date": "2022-04-19", "close": 1147.6148, "volume": 62.0}, {"date": "2022-04-20", "close": 1147.6148, "volume": 8.0}, {"date": "2022-04-21", "close": 1222.6223, "volume": 23.0}, {"date": "2022-04-22", "close": 1132.6133, "volume": 6.0}, {"date": "2022-04-25", "close": 1147.6148, "volume": 22.0}, {"date": "2022-04-26", "close": 1102.6103, "volume": 15.0}, {"date": "2022-04-27", "close": 1102.6103, "volume": 7.0}, {"date": "2022-04-28", "close": 1065.1065, "volume": 45.0}, {"date": "2022-04-29", "close": 1072.6073, "volume": 20.0}, {"date": "2022-05-02", "close": 1057.6058, "volume": 29.0}, {"date": "2022-05-03", "close": 1042.6043, "volume": 7.0}, {"date": "2022-05-04", "close": 1065.1065, "volume": 10.0}, {"date": "2022-05-05", "close": 1012.6013, "volume": 21.0}, {"date": "2022-05-06", "close": 997.5998, "volume": 40.0}, {"date": "2022-05-09", "close": 877.5878, "volume": 55.0}, {"date": "2022-05-10", "close": 960.096, "volume": 60.0}, {"date": "2022-05-11", "close": 997.5998, "volume": 11.0}, {"date": "2022-05-12", "close": 1042.6043, "volume": 50.0}, {"date": "2022-05-13", "close": 1123.9124, "volume": 80.0}, {"date": "2022-05-16", "close": 1177.6178, "volume": 143.0}, {"date": "2022-05-17", "close": 1365.1365, "volume": 71.0}, {"date": "2022-05-18", "close": 1470.147, "volume": 51.0}, {"date": "2022-05-19", "close": 1515.1515, "volume": 61.0}, {"date": "2022-05-20", "close": 1635.1635, "volume": 53.0}, {"date": "2022-05-23", "close": 1702.6703, "volume": 174.0}, {"date": "2022-05-24", "close": 1639.814, "volume": 77.0}, {"date": "2022-05-25", "close": 1723.3723, "volume": 46.0}, {"date": "2022-05-26", "close": 1758.9259, "volume": 88.0}, {"date": "2022-05-27", "close": 1785.1785, "volume": 48.0}, {"date": "2022-05-31", "close": 1725.1725, "volume": 57.0}, {"date": "2022-06-01", "close": 1557.3057, "volume": 287.0}, {"date": "2022-06-02", "close": 1132.6133, "volume": 386.0}, {"date": "2022-06-03", "close": 1147.6148, "volume": 158.0}, {"date": "2022-06-06", "close": 1092.2592, "volume": 29.0}, {"date": "2022-06-07", "close": 1140.114, "volume": 74.0}, {"date": "2022-06-08", "close": 1215.1215, "volume": 178.0}, {"date": "2022-06-09", "close": 1236.2736, "volume": 59.0}, {"date": "2022-06-10", "close": 1185.1185, "volume": 45.0}, {"date": "2022-06-13", "close": 1125.1125, "volume": 31.0}, {"date": "2022-06-14", "close": 1155.1155, "volume": 26.0}, {"date": "2022-06-15", "close": 1245.1245, "volume": 44.0}, {"date": "2022-06-16", "close": 1248.1248, "volume": 117.0}, {"date": "2022-06-17", "close": 1252.6253, "volume": 11.0}, {"date": "2022-06-21", "close": 1332.5083, "volume": 29.0}, {"date": "2022-06-22", "close": 1347.2847, "volume": 31.0}, {"date": "2022-06-23", "close": 1424.0924, "volume": 45.0}, {"date": "2022-06-24", "close": 1567.6568, "volume": 14.0}, {"date": "2022-06-27", "close": 1650.165, "volume": 26.0}, {"date": "2022-06-28", "close": 1680.168, "volume": 24.0}, {"date": "2022-06-29", "close": 1680.168, "volume": 31.0}, {"date": "2022-06-30", "close": 1677.7678, "volume": 18.0}, {"date": "2022-07-01", "close": 1717.6718, "volume": 28.0}, {"date": "2022-07-05", "close": 1725.1725, "volume": 12.0}, {"date": "2022-07-06", "close": 1725.1725, "volume": 66.0}, {"date": "2022-07-07", "close": 1725.1725, "volume": 39.0}, {"date": "2022-07-08", "close": 1722.3222, "volume": 30.0}, {"date": "2022-07-11", "close": 1588.6589, "volume": 50.0}, {"date": "2022-07-12", "close": 1587.3087, "volume": 33.0}, {"date": "2022-07-13", "close": 1672.6673, "volume": 36.0}, {"date": "2022-07-14", "close": 1687.6688, "volume": 30.0}, {"date": "2022-07-15", "close": 1725.1725, "volume": 20.0}, {"date": "2022-07-18", "close": 1798.8299, "volume": 83.0}, {"date": "2022-07-19", "close": 1812.3312, "volume": 61.0}, {"date": "2022-07-20", "close": 1987.6988, "volume": 64.0}, {"date": "2022-07-21", "close": 2055.2055, "volume": 75.0}, {"date": "2022-07-22", "close": 1905.1905, "volume": 67.0}, {"date": "2022-07-25", "close": 1927.6928, "volume": 33.0}, {"date": "2022-07-26", "close": 1875.1875, "volume": 12.0}, {"date": "2022-07-27", "close": 2010.201, "volume": 34.0}, {"date": "2022-07-28", "close": 1999.85, "volume": 32.0}, {"date": "2022-07-29", "close": 1992.3492, "volume": 26.0}, {"date": "2022-08-01", "close": 2115.2115, "volume": 36.0}, {"date": "2022-08-02", "close": 2044.8545, "volume": 43.0}, {"date": "2022-08-03", "close": 1952.7453, "volume": 6.0}, {"date": "2022-08-04", "close": 2032.7033, "volume": 10.0}, {"date": "2022-08-05", "close": 1627.6628, "volume": 122.0}, {"date": "2022-08-08", "close": 1678.6679, "volume": 24.0}, {"date": "2022-08-09", "close": 1617.3117, "volume": 31.0}, {"date": "2022-08-10", "close": 1612.6613, "volume": 28.0}, {"date": "2022-08-11", "close": 1627.6628, "volume": 23.0}, {"date": "2022-08-12", "close": 1672.6673, "volume": 18.0}, {"date": "2022-08-15", "close": 1462.6463, "volume": 37.0}, {"date": "2022-08-16", "close": 1590.159, "volume": 17.0}, {"date": "2022-08-17", "close": 1635.1635, "volume": 52.0}, {"date": "2022-08-18", "close": 1590.159, "volume": 29.0}, {"date": "2022-08-19", "close": 1545.1545, "volume": 22.0}, {"date": "2022-08-22", "close": 1492.6493, "volume": 16.0}, {"date": "2022-08-23", "close": 1542.4542, "volume": 13.0}, {"date": "2022-08-24", "close": 1608.9109, "volume": 56.0}, {"date": "2022-08-25", "close": 1570.9571, "volume": 25.0}, {"date": "2022-08-26", "close": 1552.6553, "volume": 22.0}, {"date": "2022-08-29", "close": 1573.0573, "volume": 40.0}, {"date": "2022-08-30", "close": 1567.6568, "volume": 35.0}, {"date": "2022-08-31", "close": 1541.4041, "volume": 17.0}, {"date": "2022-09-01", "close": 1500.15, "volume": 15.0}, {"date": "2022-09-02", "close": 1545.1545, "volume": 14.0}, {"date": "2022-09-06", "close": 1560.156, "volume": 17.0}, {"date": "2022-09-07", "close": 1585.5086, "volume": 36.0}, {"date": "2022-09-08", "close": 1620.162, "volume": 16.0}, {"date": "2022-09-09", "close": 1602.3102, "volume": 13.0}, {"date": "2022-09-12", "close": 1656.7657, "volume": 17.0}, {"date": "2022-09-13", "close": 1590.159, "volume": 43.0}, {"date": "2022-09-14", "close": 1585.6586, "volume": 25.0}, {"date": "2022-09-15", "close": 1608.6109, "volume": 92.0}, {"date": "2022-09-16", "close": 1612.6613, "volume": 7.0}, {"date": "2022-09-19", "close": 1601.1101, "volume": 3.0}, {"date": "2022-09-20", "close": 1597.6598, "volume": 52.0}, {"date": "2022-09-21", "close": 1627.6628, "volume": 9.0}, {"date": "2022-09-22", "close": 1620.162, "volume": 8.0}, {"date": "2022-09-23", "close": 1575.1575, "volume": 44.0}, {"date": "2022-09-26", "close": 1642.6643, "volume": 18.0}, {"date": "2022-09-27", "close": 1620.162, "volume": 33.0}, {"date": "2022-09-28", "close": 1627.6628, "volume": 41.0}, {"date": "2022-09-29", "close": 1590.159, "volume": 16.0}, {"date": "2022-09-30", "close": 1582.6583, "volume": 24.0}, {"date": "2022-10-03", "close": 1608.9109, "volume": 6.0}, {"date": "2022-10-04", "close": 1605.1605, "volume": 12.0}, {"date": "2022-10-05", "close": 1590.159, "volume": 61.0}, {"date": "2022-10-06", "close": 1590.159, "volume": 138.0}, {"date": "2022-10-07", "close": 1569.757, "volume": 148.0}, {"date": "2022-10-10", "close": 1507.6508, "volume": 144.0}, {"date": "2022-10-11", "close": 1507.5008, "volume": 134.0}, {"date": "2022-10-12", "close": 1440.144, "volume": 141.0}, {"date": "2022-10-13", "close": 1470.147, "volume": 139.0}, {"date": "2022-10-14", "close": 1446.4446, "volume": 162.0}, {"date": "2022-10-17", "close": 1365.1365, "volume": 189.0}, {"date": "2022-10-18", "close": 1425.1425, "volume": 136.0}, {"date": "2022-10-19", "close": 1425.1425, "volume": 150.0}, {"date": "2022-10-20", "close": 1440.144, "volume": 142.0}, {"date": "2022-10-21", "close": 1447.6448, "volume": 140.0}, {"date": "2022-10-24", "close": 1417.6418, "volume": 139.0}, {"date": "2022-10-25", "close": 1425.1425, "volume": 142.0}, {"date": "2022-10-26", "close": 1413.8914, "volume": 138.0}, {"date": "2022-10-27", "close": 1462.6463, "volume": 143.0}, {"date": "2022-10-28", "close": 1395.1395, "volume": 144.0}, {"date": "2022-10-31", "close": 1402.6403, "volume": 135.0}, {"date": "2022-11-01", "close": 1387.6388, "volume": 135.0}, {"date": "2022-11-02", "close": 1447.6448, "volume": 177.0}, {"date": "2022-11-03", "close": 1387.6388, "volume": 547.0}, {"date": "2022-11-04", "close": 1462.6463, "volume": 258.0}, {"date": "2022-11-07", "close": 1320.132, "volume": 216.0}, {"date": "2022-11-08", "close": 1350.135, "volume": 358.0}, {"date": "2022-11-09", "close": 1342.6343, "volume": 126.0}, {"date": "2022-11-10", "close": 1365.1365, "volume": 204.0}, {"date": "2022-11-11", "close": 1402.6403, "volume": 100.0}, {"date": "2022-11-14", "close": 1492.6493, "volume": 186.0}, {"date": "2022-11-15", "close": 1455.1455, "volume": 136.0}, {"date": "2022-11-16", "close": 1702.6703, "volume": 864.0}, {"date": "2022-11-17", "close": 1852.6853, "volume": 717.0}, {"date": "2022-11-18", "close": 1515.1515, "volume": 2835.0}, {"date": "2022-11-21", "close": 1155.1155, "volume": 4010.0}, {"date": "2022-11-22", "close": 1342.6343, "volume": 1086.0}, {"date": "2022-11-23", "close": 1327.6328, "volume": 1967.0}, {"date": "2022-11-25", "close": 1230.123, "volume": 1840.0}, {"date": "2022-11-28", "close": 1290.129, "volume": 1497.0}, {"date": "2022-11-29", "close": 1110.111, "volume": 2290.0}, {"date": "2022-11-30", "close": 611.3111, "volume": 4459.0}, {"date": "2022-12-01", "close": 555.4305, "volume": 4004.0}, {"date": "2022-12-02", "close": 555.0555, "volume": 1038.0}, {"date": "2022-12-05", "close": 533.0783, "volume": 865.0}, {"date": "2022-12-06", "close": 547.5548, "volume": 2406.0}, {"date": "2022-12-07", "close": 560.306, "volume": 520.0}, {"date": "2022-12-08", "close": 645.0645, "volume": 1739.0}, {"date": "2022-12-09", "close": 622.5623, "volume": 2265.0}, {"date": "2022-12-12", "close": 567.9568, "volume": 853.0}, {"date": "2022-12-13", "close": 509.526, "volume": 709.0}, {"date": "2022-12-14", "close": 507.4257, "volume": 594.0}, {"date": "2022-12-15", "close": 495.0495, "volume": 6634.0}, {"date": "2022-12-16", "close": 456.7207, "volume": 2485.0}, {"date": "2022-12-19", "close": 532.3282, "volume": 945.0}, {"date": "2022-12-20", "close": 547.4047, "volume": 242.0}, {"date": "2022-12-21", "close": 564.9662, "volume": 386.0}, {"date": "2022-12-22", "close": 570.132, "volume": 541.0}, {"date": "2022-12-23", "close": 600.06, "volume": 795.0}, {"date": "2022-12-27", "close": 592.6343, "volume": 134.0}, {"date": "2022-12-28", "close": 614.3114, "volume": 464.0}, {"date": "2022-12-29", "close": 600.06, "volume": 276.0}, {"date": "2022-12-30", "close": 577.5578, "volume": 301.0}, {"date": "2023-01-03", "close": 570.057, "volume": 807.0}, {"date": "2023-01-04", "close": 667.5668, "volume": 1253.0}, {"date": "2023-01-05", "close": 660.066, "volume": 776.0}, {"date": "2023-01-06", "close": 644.6145, "volume": 145.0}, {"date": "2023-01-09", "close": 712.5705, "volume": 85.0}, {"date": "2023-01-10", "close": 711.8212, "volume": 50.0}, {"date": "2023-01-11", "close": 727.3477, "volume": 119.0}, {"date": "2023-01-12", "close": 703.0453, "volume": 41.0}, {"date": "2023-01-13", "close": 765.0765, "volume": 463.0}, {"date": "2023-01-17", "close": 652.1152, "volume": 856.0}, {"date": "2023-01-18", "close": 555.1305, "volume": 433.0}, {"date": "2023-01-19", "close": 502.5503, "volume": 649.0}, {"date": "2023-01-20", "close": 701.4701, "volume": 12486.0}, {"date": "2023-01-23", "close": 915.0915, "volume": 1440.0}, {"date": "2023-01-24", "close": 982.5983, "volume": 1245.0}, {"date": "2023-01-25", "close": 1117.6118, "volume": 700.0}, {"date": "2023-01-26", "close": 1260.126, "volume": 837.0}, {"date": "2023-01-27", "close": 1627.6628, "volume": 3004.0}, {"date": "2023-01-30", "close": 441.7942, "volume": 21686.0}, {"date": "2023-01-31", "close": 367.5368, "volume": 13408.0}, {"date": "2023-02-01", "close": 360.261, "volume": 5019.0}, {"date": "2023-02-02", "close": 360.036, "volume": 4994.0}, {"date": "2023-02-03", "close": 367.5368, "volume": 2897.0}, {"date": "2023-02-06", "close": 360.036, "volume": 1684.0}, {"date": "2023-02-07", "close": 360.036, "volume": 1190.0}, {"date": "2023-02-08", "close": 348.8599, "volume": 1614.0}, {"date": "2023-02-09", "close": 335.2085, "volume": 2199.0}, {"date": "2023-02-10", "close": 300.105, "volume": 3317.0}, {"date": "2023-02-13", "close": 298.0798, "volume": 958.0}, {"date": "2023-02-14", "close": 297.0297, "volume": 634.0}, {"date": "2023-02-15", "close": 299.955, "volume": 1964.0}, {"date": "2023-02-16", "close": 283.1533, "volume": 1393.0}, {"date": "2023-02-17", "close": 270.177, "volume": 1874.0}, {"date": "2023-02-21", "close": 241.1491, "volume": 2562.0}, {"date": "2023-02-22", "close": 242.2742, "volume": 555.0}, {"date": "2023-02-23", "close": 241.3741, "volume": 391.0}, {"date": "2023-02-24", "close": 232.5983, "volume": 286.0}, {"date": "2023-02-27", "close": 239.724, "volume": 492.0}, {"date": "2023-02-28", "close": 236.3486, "volume": 222.0}, {"date": "2023-03-01", "close": 220.222, "volume": 1141.0}, {"date": "2023-03-02", "close": 218.8719, "volume": 328.0}, {"date": "2023-03-03", "close": 222.0222, "volume": 310.0}, {"date": "2023-03-06", "close": 217.5218, "volume": 343.0}, {"date": "2023-03-07", "close": 207.0207, "volume": 683.0}, {"date": "2023-03-08", "close": 204.0954, "volume": 188.0}, {"date": "2023-03-09", "close": 196.6697, "volume": 525.0}, {"date": "2023-03-10", "close": 192.5443, "volume": 529.0}, {"date": "2023-03-13", "close": 183.5434, "volume": 495.0}, {"date": "2023-03-14", "close": 183.0183, "volume": 349.0}, {"date": "2023-03-15", "close": 187.5188, "volume": 359.0}, {"date": "2023-03-16", "close": 157.5158, "volume": 3577.0}, {"date": "2023-03-17", "close": 153.3903, "volume": 422.0}, {"date": "2023-03-20", "close": 151.5152, "volume": 855.0}, {"date": "2023-03-21", "close": 164.2664, "volume": 827.0}, {"date": "2023-03-22", "close": 174.6925, "volume": 1416.0}, {"date": "2023-03-23", "close": 172.4422, "volume": 176.0}, {"date": "2023-03-24", "close": 170.5671, "volume": 595.0}, {"date": "2023-03-27", "close": 165.0915, "volume": 482.0}, {"date": "2023-03-28", "close": 161.5662, "volume": 220.0}, {"date": "2023-03-29", "close": 160.5161, "volume": 313.0}, {"date": "2023-03-30", "close": 155.6406, "volume": 403.0}, {"date": "2023-03-31", "close": 157.5908, "volume": 611.0}, {"date": "2023-04-03", "close": 167.2667, "volume": 587.0}, {"date": "2023-04-04", "close": 161.3411, "volume": 297.0}, {"date": "2023-04-05", "close": 156.7657, "volume": 19886.0}, {"date": "2023-04-06", "close": 146.2646, "volume": 2709.0}, {"date": "2023-04-10", "close": 143.0393, "volume": 551.0}, {"date": "2023-04-11", "close": 138.8389, "volume": 705.0}, {"date": "2023-04-12", "close": 133.5884, "volume": 968.0}, {"date": "2023-04-13", "close": 129.0129, "volume": 1594.0}, {"date": "2023-04-14", "close": 132.2382, "volume": 664.0}, {"date": "2023-04-17", "close": 145.1395, "volume": 1395.0}, {"date": "2023-04-18", "close": 157.5158, "volume": 3106.0}, {"date": "2023-04-19", "close": 157.5158, "volume": 1040.0}, {"date": "2023-04-20", "close": 153.7654, "volume": 270.0}, {"date": "2023-04-21", "close": 172.5173, "volume": 1715.0}, {"date": "2023-04-24", "close": 162.242, "volume": 675.0}, {"date": "2023-04-25", "close": 157.2907, "volume": 570.0}, {"date": "2023-04-26", "close": 145.8896, "volume": 629.0}, {"date": "2023-04-27", "close": 149.94, "volume": 688.0}, {"date": "2023-04-28", "close": 157.5158, "volume": 2796.0}, {"date": "2023-05-01", "close": 159.3159, "volume": 1793.0}, {"date": "2023-05-02", "close": 152.9403, "volume": 1732.0}, {"date": "2023-05-03", "close": 154.8155, "volume": 499.0}, {"date": "2023-05-04", "close": 150.6151, "volume": 424.0}, {"date": "2023-05-05", "close": 161.2661, "volume": 486.0}, {"date": "2023-05-08", "close": 151.5902, "volume": 814.0}, {"date": "2023-05-09", "close": 145.5146, "volume": 793.0}, {"date": "2023-05-10", "close": 153.7654, "volume": 1390.0}, {"date": "2023-05-11", "close": 157.8908, "volume": 1262.0}, {"date": "2023-05-12", "close": 156.2406, "volume": 420.0}, {"date": "2023-05-15", "close": 160.8911, "volume": 595.0}, {"date": "2023-05-16", "close": 160.9661, "volume": 503.0}, {"date": "2023-05-17", "close": 168.3168, "volume": 2414.0}, {"date": "2023-05-18", "close": 171.3171, "volume": 1397.0}, {"date": "2023-05-19", "close": 178.5179, "volume": 1330.0}, {"date": "2023-05-22", "close": 190.369, "volume": 3168.0}, {"date": "2023-05-23", "close": 188.2688, "volume": 1705.0}, {"date": "2023-05-24", "close": 185.2685, "volume": 1212.0}, {"date": "2023-05-25", "close": 180.6931, "volume": 839.0}, {"date": "2023-05-26", "close": 183.9184, "volume": 436.0}, {"date": "2023-05-30", "close": 178.0678, "volume": 265.0}, {"date": "2023-05-31", "close": 153.7654, "volume": 1006.0}, {"date": "2023-06-01", "close": 143.2643, "volume": 782.0}, {"date": "2023-06-02", "close": 156.0156, "volume": 580.0}, {"date": "2023-06-05", "close": 145.1395, "volume": 479.0}, {"date": "2023-06-06", "close": 146.2646, "volume": 664.0}, {"date": "2023-06-07", "close": 149.0399, "volume": 1971.0}, {"date": "2023-06-08", "close": 156.8407, "volume": 560.0}, {"date": "2023-06-09", "close": 155.2655, "volume": 224.0}, {"date": "2023-06-12", "close": 152.0402, "volume": 324.0}, {"date": "2023-06-13", "close": 152.4152, "volume": 480.0}, {"date": "2023-06-14", "close": 152.3402, "volume": 552.0}, {"date": "2023-06-15", "close": 152.9778, "volume": 280.0}, {"date": "2023-06-16", "close": 152.6403, "volume": 311.0}, {"date": "2023-06-20", "close": 155.8656, "volume": 300.0}, {"date": "2023-06-21", "close": 155.4905, "volume": 379.0}, {"date": "2023-06-22", "close": 151.4401, "volume": 364.0}, {"date": "2023-06-23", "close": 150.015, "volume": 326.0}, {"date": "2023-06-26", "close": 149.4712, "volume": 661.0}, {"date": "2023-06-27", "close": 157.5158, "volume": 531.0}, {"date": "2023-06-28", "close": 150.7651, "volume": 370.0}, {"date": "2023-06-29", "close": 152.9395, "volume": 296.0}, {"date": "2023-06-30", "close": 151.2151, "volume": 293.0}, {"date": "2023-07-03", "close": 153.7654, "volume": 132.0}, {"date": "2023-07-05", "close": 142.7393, "volume": 1137.0}, {"date": "2023-07-06", "close": 142.5893, "volume": 309.0}, {"date": "2023-07-07", "close": 143.2643, "volume": 233.0}, {"date": "2023-07-10", "close": 135.0885, "volume": 2189.0}, {"date": "2023-07-11", "close": 141.0141, "volume": 8810.0}, {"date": "2023-07-12", "close": 135.6136, "volume": 1807.0}, {"date": "2023-07-13", "close": 137.9388, "volume": 1107.0}, {"date": "2023-07-14", "close": 131.2631, "volume": 510.0}, {"date": "2023-07-17", "close": 135.6886, "volume": 573.0}, {"date": "2023-07-18", "close": 135.6886, "volume": 763.0}, {"date": "2023-07-19", "close": 137.5638, "volume": 275.0}, {"date": "2023-07-20", "close": 135.0135, "volume": 220.0}, {"date": "2023-07-21", "close": 132.6133, "volume": 324.0}, {"date": "2023-07-24", "close": 134.4884, "volume": 295.0}, {"date": "2023-07-25", "close": 135.7636, "volume": 1096.0}, {"date": "2023-07-26", "close": 147.4647, "volume": 3594.0}, {"date": "2023-07-27", "close": 139.514, "volume": 592.0}, {"date": "2023-07-28", "close": 147.8398, "volume": 768.0}, {"date": "2023-07-31", "close": 152.8653, "volume": 552.0}, {"date": "2023-08-01", "close": 146.2646, "volume": 785.0}, {"date": "2023-08-02", "close": 144.3144, "volume": 1000.0}, {"date": "2023-08-03", "close": 150.015, "volume": 872.0}, {"date": "2023-08-04", "close": 148.2148, "volume": 1104.0}, {"date": "2023-08-07", "close": 146.6794, "volume": 452.0}, {"date": "2023-08-08", "close": 139.664, "volume": 1130.0}, {"date": "2023-08-09", "close": 138.0138, "volume": 596.0}, {"date": "2023-08-10", "close": 143.9394, "volume": 338.0}, {"date": "2023-08-11", "close": 145.6646, "volume": 713.0}, {"date": "2023-08-14", "close": 150.015, "volume": 1042.0}, {"date": "2023-08-15", "close": 149.79, "volume": 627.0}, {"date": "2023-08-16", "close": 149.94, "volume": 465.0}, {"date": "2023-08-17", "close": 146.2646, "volume": 285.0}, {"date": "2023-08-18", "close": 143.2643, "volume": 360.0}, {"date": "2023-08-21", "close": 145.6646, "volume": 392.0}, {"date": "2023-08-22", "close": 141.7642, "volume": 654.0}, {"date": "2023-08-23", "close": 142.4392, "volume": 619.0}, {"date": "2023-08-24", "close": 141.0141, "volume": 624.0}, {"date": "2023-08-25", "close": 136.5137, "volume": 266.0}, {"date": "2023-08-28", "close": 119.0369, "volume": 2849.0}, {"date": "2023-08-29", "close": 121.2121, "volume": 513.0}, {"date": "2023-08-30", "close": 121.2871, "volume": 551.0}, {"date": "2023-08-31", "close": 119.862, "volume": 539.0}, {"date": "2023-09-01", "close": 121.6622, "volume": 91.0}, {"date": "2023-09-05", "close": 112.5863, "volume": 1172.0}, {"date": "2023-09-06", "close": 109.661, "volume": 1890.0}, {"date": "2023-09-07", "close": 95.3345, "volume": 4176.0}, {"date": "2023-09-08", "close": 99.76, "volume": 749.0}, {"date": "2023-09-11", "close": 94.9595, "volume": 876.0}, {"date": "2023-09-12", "close": 88.9589, "volume": 2109.0}, {"date": "2023-09-13", "close": 87.7588, "volume": 1101.0}, {"date": "2023-09-14", "close": 91.1716, "volume": 814.0}, {"date": "2023-09-15", "close": 105.8348, "volume": 6832.0}, {"date": "2023-09-18", "close": 90.9841, "volume": 1793.0}, {"date": "2023-09-19", "close": 86.4086, "volume": 1232.0}, {"date": "2023-09-20", "close": 82.8083, "volume": 2688.0}, {"date": "2023-09-21", "close": 93.2336, "volume": 1013.0}, {"date": "2023-09-22", "close": 84.9085, "volume": 1428.0}, {"date": "2023-09-25", "close": 84.0834, "volume": 2164.0}, {"date": "2023-09-26", "close": 85.5086, "volume": 680.0}, {"date": "2023-09-27", "close": 82.6583, "volume": 436.0}, {"date": "2023-09-28", "close": 85.8836, "volume": 439.0}, {"date": "2023-09-29", "close": 89.634, "volume": 1266.0}, {"date": "2023-10-02", "close": 89.1839, "volume": 338.0}, {"date": "2023-10-03", "close": 84.5335, "volume": 1067.0}, {"date": "2023-10-04", "close": 86.2586, "volume": 2741.0}, {"date": "2023-10-05", "close": 90.7591, "volume": 1764.0}, {"date": "2023-10-06", "close": 90.1215, "volume": 793.0}, {"date": "2023-10-09", "close": 81.3081, "volume": 3500.0}, {"date": "2023-10-10", "close": 78.3828, "volume": 1307.0}, {"date": "2023-10-11", "close": 80.333, "volume": 2813.0}, {"date": "2023-10-12", "close": 86.9337, "volume": 12532.0}, {"date": "2023-10-13", "close": 80.7831, "volume": 2735.0}, {"date": "2023-10-16", "close": 78.4578, "volume": 5666.0}, {"date": "2023-10-17", "close": 78.0828, "volume": 1864.0}, {"date": "2023-10-18", "close": 73.5074, "volume": 3895.0}, {"date": "2023-10-19", "close": 64.5815, "volume": 8146.0}, {"date": "2023-10-20", "close": 58.5809, "volume": 3230.0}, {"date": "2023-10-23", "close": 63.0063, "volume": 2427.0}, {"date": "2023-10-24", "close": 66.0066, "volume": 1587.0}, {"date": "2023-10-25", "close": 75.3825, "volume": 2834.0}, {"date": "2023-10-26", "close": 76.0576, "volume": 1831.0}, {"date": "2023-10-27", "close": 75.9076, "volume": 914.0}, {"date": "2023-10-30", "close": 69.682, "volume": 304.0}, {"date": "2023-10-31", "close": 67.5068, "volume": 537.0}, {"date": "2023-11-01", "close": 64.3564, "volume": 1523.0}, {"date": "2023-11-02", "close": 63.7564, "volume": 1165.0}, {"date": "2023-11-03", "close": 65.7066, "volume": 716.0}, {"date": "2023-11-06", "close": 68.7819, "volume": 2206.0}, {"date": "2023-11-07", "close": 76.8077, "volume": 2230.0}, {"date": "2023-11-08", "close": 68.4818, "volume": 681.0}, {"date": "2023-11-09", "close": 67.5818, "volume": 436.0}, {"date": "2023-11-10", "close": 67.5068, "volume": 402.0}, {"date": "2023-11-13", "close": 66.9067, "volume": 289.0}, {"date": "2023-11-14", "close": 68.2568, "volume": 433.0}, {"date": "2023-11-15", "close": 69.0069, "volume": 1150.0}, {"date": "2023-11-16", "close": 75.9833, "volume": 1159.0}, {"date": "2023-11-17", "close": 71.4821, "volume": 341.0}, {"date": "2023-11-20", "close": 73.2073, "volume": 398.0}, {"date": "2023-11-21", "close": 72.9823, "volume": 285.0}, {"date": "2023-11-22", "close": 73.2823, "volume": 89.0}, {"date": "2023-11-24", "close": 78.0078, "volume": 990.0}, {"date": "2023-11-27", "close": 78.7579, "volume": 5231.0}, {"date": "2023-11-28", "close": 82.2832, "volume": 2040.0}, {"date": "2023-11-29", "close": 81.3831, "volume": 1084.0}, {"date": "2023-11-30", "close": 82.2832, "volume": 536.0}, {"date": "2023-12-01", "close": 75.9451, "volume": 1951.0}, {"date": "2023-12-04", "close": 73.1323, "volume": 2376.0}, {"date": "2023-12-05", "close": 72.7573, "volume": 1007.0}, {"date": "2023-12-06", "close": 73.2073, "volume": 801.0}, {"date": "2023-12-07", "close": 73.2073, "volume": 610.0}, {"date": "2023-12-08", "close": 69.4569, "volume": 391.0}, {"date": "2023-12-11", "close": 66.6067, "volume": 935.0}, {"date": "2023-12-12", "close": 73.5074, "volume": 2974.0}, {"date": "2023-12-13", "close": 77.1827, "volume": 2197.0}, {"date": "2023-12-14", "close": 75.1575, "volume": 815.0}, {"date": "2023-12-15", "close": 67.5068, "volume": 1063.0}, {"date": "2023-12-18", "close": 66.8504, "volume": 1409.0}, {"date": "2023-12-19", "close": 64.5815, "volume": 1624.0}, {"date": "2023-12-20", "close": 51.9802, "volume": 9685.0}, {"date": "2023-12-21", "close": 48.3048, "volume": 3851.0}, {"date": "2023-12-22", "close": 47.2547, "volume": 3585.0}, {"date": "2023-12-26", "close": 46.2796, "volume": 877.0}, {"date": "2023-12-27", "close": 37.2037, "volume": 5379.0}, {"date": "2023-12-28", "close": 45.0795, "volume": 81180.0}, {"date": "2023-12-29", "close": 50.18, "volume": 30542.0}, {"date": "2024-01-02", "close": 45.0795, "volume": 4792.0}, {"date": "2024-01-03", "close": 45.8296, "volume": 3355.0}, {"date": "2024-01-04", "close": 45.4545, "volume": 3181.0}, {"date": "2024-01-05", "close": 42.7543, "volume": 5667.0}, {"date": "2024-01-08", "close": 42.0042, "volume": 5178.0}, {"date": "2024-01-09", "close": 38.9289, "volume": 4736.0}, {"date": "2024-01-10", "close": 39.754, "volume": 2868.0}, {"date": "2024-01-11", "close": 37.9538, "volume": 2103.0}, {"date": "2024-01-12", "close": 40.9541, "volume": 2799.0}, {"date": "2024-01-16", "close": 39.0039, "volume": 3183.0}, {"date": "2024-01-17", "close": 41.2541, "volume": 9093.0}, {"date": "2024-01-18", "close": 38.9289, "volume": 7031.0}, {"date": "2024-01-19", "close": 40.0, "volume": 13107.0}, {"date": "2024-01-22", "close": 45.75, "volume": 6644.0}, {"date": "2024-01-23", "close": 40.0, "volume": 10049.0}, {"date": "2024-01-24", "close": 37.5, "volume": 6520.0}, {"date": "2024-01-25", "close": 36.25, "volume": 1313.0}, {"date": "2024-01-26", "close": 35.0, "volume": 1538.0}, {"date": "2024-01-29", "close": 35.5, "volume": 2144.0}, {"date": "2024-01-30", "close": 33.5, "volume": 1235.0}, {"date": "2024-01-31", "close": 35.0, "volume": 1426.0}, {"date": "2024-02-01", "close": 36.5, "volume": 1211.0}, {"date": "2024-02-02", "close": 35.25, "volume": 5471.0}, {"date": "2024-02-05", "close": 35.75, "volume": 775.0}, {"date": "2024-02-06", "close": 35.25, "volume": 3015.0}, {"date": "2024-02-07", "close": 34.0, "volume": 1509.0}, {"date": "2024-02-08", "close": 34.25, "volume": 4148.0}, {"date": "2024-02-09", "close": 31.5, "volume": 1983.0}, {"date": "2024-02-12", "close": 31.125, "volume": 6440.0}, {"date": "2024-02-13", "close": 34.25, "volume": 5027.0}, {"date": "2024-02-14", "close": 33.25, "volume": 215101.0}, {"date": "2024-02-15", "close": 38.75, "volume": 22172.0}, {"date": "2024-02-16", "close": 35.025, "volume": 13074.0}, {"date": "2024-02-20", "close": 33.25, "volume": 4646.0}, {"date": "2024-02-21", "close": 40.0, "volume": 649369.0}, {"date": "2024-02-22", "close": 39.5, "volume": 18047.0}, {"date": "2024-02-23", "close": 37.25, "volume": 9660.0}, {"date": "2024-02-26", "close": 36.0, "volume": 5347.0}, {"date": "2024-02-27", "close": 36.75, "volume": 7100.0}, {"date": "2024-02-28", "close": 35.5, "volume": 3198.0}, {"date": "2024-02-29", "close": 33.75, "volume": 3906.0}, {"date": "2024-03-01", "close": 33.125, "volume": 5837.0}, {"date": "2024-03-04", "close": 32.25, "volume": 2907.0}, {"date": "2024-03-05", "close": 31.75, "volume": 3420.0}, {"date": "2024-03-06", "close": 32.0, "volume": 2073.0}, {"date": "2024-03-07", "close": 31.25, "volume": 2337.0}, {"date": "2024-03-08", "close": 32.5, "volume": 1800.0}, {"date": "2024-03-11", "close": 32.0, "volume": 2351.0}, {"date": "2024-03-12", "close": 31.0, "volume": 1376.0}, {"date": "2024-03-13", "close": 31.0, "volume": 1153.0}, {"date": "2024-03-14", "close": 28.75, "volume": 2365.0}, {"date": "2024-03-15", "close": 28.75, "volume": 1074.0}, {"date": "2024-03-18", "close": 28.0, "volume": 1107.0}, {"date": "2024-03-19", "close": 26.75, "volume": 1705.0}, {"date": "2024-03-20", "close": 26.75, "volume": 1347.0}, {"date": "2024-03-21", "close": 27.0, "volume": 1186.0}, {"date": "2024-03-22", "close": 26.25, "volume": 1212.0}, {"date": "2024-03-25", "close": 25.75, "volume": 1771.0}, {"date": "2024-03-26", "close": 25.0, "volume": 2894.0}, {"date": "2024-03-27", "close": 25.25, "volume": 1206.0}, {"date": "2024-03-28", "close": 26.5, "volume": 2425.0}, {"date": "2024-04-01", "close": 28.0, "volume": 1672.0}, {"date": "2024-04-02", "close": 29.0, "volume": 6992.0}, {"date": "2024-04-03", "close": 29.0, "volume": 1883.0}, {"date": "2024-04-04", "close": 30.75, "volume": 2797.0}, {"date": "2024-04-05", "close": 30.75, "volume": 2746.0}, {"date": "2024-04-08", "close": 31.5, "volume": 4147.0}, {"date": "2024-04-09", "close": 28.75, "volume": 2053.0}, {"date": "2024-04-10", "close": 27.5, "volume": 8466.0}, {"date": "2024-04-11", "close": 25.4375, "volume": 7519.0}, {"date": "2024-04-12", "close": 28.5, "volume": 125382.0}, {"date": "2024-04-15", "close": 23.25, "volume": 12136.0}, {"date": "2024-04-16", "close": 17.75, "volume": 12614.0}, {"date": "2024-04-17", "close": 18.375, "volume": 3810.0}, {"date": "2024-04-18", "close": 18.75, "volume": 1594.0}, {"date": "2024-04-19", "close": 17.75, "volume": 1666.0}, {"date": "2024-04-22", "close": 17.9975, "volume": 691.0}, {"date": "2024-04-23", "close": 18.75, "volume": 748.0}, {"date": "2024-04-24", "close": 19.5325, "volume": 1359.0}, {"date": "2024-04-25", "close": 19.3125, "volume": 905.0}, {"date": "2024-04-26", "close": 19.685, "volume": 840.0}, {"date": "2024-04-29", "close": 19.83, "volume": 969.0}, {"date": "2024-04-30", "close": 19.2525, "volume": 178.0}, {"date": "2024-05-01", "close": 19.625, "volume": 478.0}, {"date": "2024-05-02", "close": 19.54, "volume": 628.0}, {"date": "2024-05-03", "close": 18.0, "volume": 1024.0}, {"date": "2024-05-06", "close": 21.825, "volume": 2268.0}, {"date": "2024-05-07", "close": 19.6925, "volume": 586.0}, {"date": "2024-05-08", "close": 18.5, "volume": 667.0}, {"date": "2024-05-09", "close": 19.975, "volume": 818.0}, {"date": "2024-05-10", "close": 17.625, "volume": 2831.0}, {"date": "2024-05-13", "close": 16.9975, "volume": 1303.0}, {"date": "2024-05-14", "close": 17.725, "volume": 2713.0}, {"date": "2024-05-15", "close": 16.975, "volume": 2574.0}, {"date": "2024-05-16", "close": 16.7425, "volume": 1166.0}, {"date": "2024-05-17", "close": 16.625, "volume": 4798.0}, {"date": "2024-05-20", "close": 21.25, "volume": 527738.0}, {"date": "2024-05-21", "close": 19.5, "volume": 34184.0}, {"date": "2024-05-22", "close": 20.0, "volume": 17777.0}, {"date": "2024-05-23", "close": 16.53, "volume": 7656.0}, {"date": "2024-05-24", "close": 16.3375, "volume": 2005.0}, {"date": "2024-05-28", "close": 15.56, "volume": 6578.0}, {"date": "2024-05-29", "close": 13.425, "volume": 16699.0}, {"date": "2024-05-30", "close": 14.0, "volume": 3189.0}, {"date": "2024-05-31", "close": 13.0625, "volume": 1934.0}, {"date": "2024-06-03", "close": 13.225, "volume": 1869.0}, {"date": "2024-06-04", "close": 14.4, "volume": 12029.0}, {"date": "2024-06-05", "close": 13.125, "volume": 12356.0}, {"date": "2024-06-06", "close": 12.2525, "volume": 7651.0}, {"date": "2024-06-07", "close": 11.49, "volume": 5958.0}, {"date": "2024-06-10", "close": 11.0825, "volume": 2652.0}, {"date": "2024-06-11", "close": 11.55, "volume": 1474.0}, {"date": "2024-06-12", "close": 11.5025, "volume": 1847.0}, {"date": "2024-06-13", "close": 12.95, "volume": 4453.0}, {"date": "2024-06-14", "close": 12.145, "volume": 3803.0}, {"date": "2024-06-17", "close": 12.2, "volume": 3267.0}, {"date": "2024-06-18", "close": 11.75, "volume": 970.0}, {"date": "2024-06-20", "close": 11.5625, "volume": 2889.0}, {"date": "2024-06-21", "close": 11.0, "volume": 3343.0}, {"date": "2024-06-24", "close": 11.5, "volume": 2789.0}, {"date": "2024-06-25", "close": 11.725, "volume": 620.0}, {"date": "2024-06-26", "close": 12.0, "volume": 1167.0}, {"date": "2024-06-27", "close": 12.3175, "volume": 1387.0}, {"date": "2024-06-28", "close": 12.0625, "volume": 1117.0}, {"date": "2024-07-01", "close": 11.6, "volume": 3124.0}, {"date": "2024-07-02", "close": 11.275, "volume": 1793.0}, {"date": "2024-07-03", "close": 11.1713, "volume": 1235.0}, {"date": "2024-07-05", "close": 11.07, "volume": 280.0}, {"date": "2024-07-08", "close": 10.9375, "volume": 1950.0}, {"date": "2024-07-09", "close": 11.1275, "volume": 2618.0}, {"date": "2024-07-10", "close": 12.875, "volume": 23077.0}, {"date": "2024-07-11", "close": 12.2525, "volume": 5948.0}, {"date": "2024-07-12", "close": 13.135, "volume": 5364.0}, {"date": "2024-07-15", "close": 13.2525, "volume": 7902.0}, {"date": "2024-07-16", "close": 13.2375, "volume": 1932.0}, {"date": "2024-07-17", "close": 12.5275, "volume": 6253.0}, {"date": "2024-07-18", "close": 11.9563, "volume": 3976.0}, {"date": "2024-07-19", "close": 11.505, "volume": 1978.0}, {"date": "2024-07-22", "close": 12.0025, "volume": 2437.0}, {"date": "2024-07-23", "close": 12.45, "volume": 3156.0}, {"date": "2024-07-24", "close": 12.25, "volume": 244663.0}, {"date": "2024-07-25", "close": 9.9725, "volume": 31150.0}, {"date": "2024-07-26", "close": 9.75, "volume": 7231.0}, {"date": "2024-07-29", "close": 8.7575, "volume": 20263.0}, {"date": "2024-07-30", "close": 9.1, "volume": 3998.0}, {"date": "2024-07-31", "close": 8.87, "volume": 7134.0}, {"date": "2024-08-01", "close": 8.75, "volume": 1223.0}, {"date": "2024-08-02", "close": 7.7675, "volume": 1502.0}, {"date": "2024-08-05", "close": 7.75, "volume": 5252.0}, {"date": "2024-08-06", "close": 7.5, "volume": 1555.0}, {"date": "2024-08-07", "close": 7.0875, "volume": 679.0}, {"date": "2024-08-08", "close": 7.155, "volume": 808.0}, {"date": "2024-08-09", "close": 7.0025, "volume": 346.0}, {"date": "2024-08-12", "close": 7.72, "volume": 3548.0}, {"date": "2024-08-13", "close": 8.25, "volume": 1408.0}, {"date": "2024-08-14", "close": 8.0, "volume": 1812.0}, {"date": "2024-08-15", "close": 7.92, "volume": 942.0}, {"date": "2024-08-16", "close": 8.315, "volume": 1055.0}, {"date": "2024-08-19", "close": 7.4825, "volume": 5786.0}, {"date": "2024-08-20", "close": 8.53, "volume": 13164.0}, {"date": "2024-08-21", "close": 8.4075, "volume": 1687.0}, {"date": "2024-08-22", "close": 7.5125, "volume": 5551.0}, {"date": "2024-08-23", "close": 8.14, "volume": 6409.0}, {"date": "2024-08-26", "close": 8.15, "volume": 1794.0}, {"date": "2024-08-27", "close": 8.45, "volume": 1673.0}, {"date": "2024-08-28", "close": 7.585, "volume": 1026.0}, {"date": "2024-08-29", "close": 7.5325, "volume": 1456.0}, {"date": "2024-08-30", "close": 7.3275, "volume": 878.0}, {"date": "2024-09-03", "close": 7.475, "volume": 1161.0}, {"date": "2024-09-04", "close": 7.5, "volume": 2075.0}, {"date": "2024-09-05", "close": 7.3875, "volume": 672.0}, {"date": "2024-09-06", "close": 7.35, "volume": 1940.0}, {"date": "2024-09-09", "close": 7.17, "volume": 5472.0}, {"date": "2024-09-10", "close": 7.455, "volume": 5360.0}, {"date": "2024-09-11", "close": 34.75, "volume": 13899044.0}, {"date": "2024-09-12", "close": 17.25, "volume": 686278.0}, {"date": "2024-09-13", "close": 11.2475, "volume": 203644.0}, {"date": "2024-09-16", "close": 11.895, "volume": 1108133.0}, {"date": "2024-09-17", "close": 9.77, "volume": 130642.0}, {"date": "2024-09-18", "close": 9.955, "volume": 96122.0}, {"date": "2024-09-19", "close": 9.75, "volume": 36794.0}, {"date": "2024-09-20", "close": 8.7575, "volume": 43939.0}, {"date": "2024-09-23", "close": 8.7475, "volume": 25625.0}, {"date": "2024-09-24", "close": 8.8375, "volume": 59125.0}, {"date": "2024-09-25", "close": 10.375, "volume": 311849.0}, {"date": "2024-09-26", "close": 14.4975, "volume": 4224256.0}, {"date": "2024-09-27", "close": 24.0, "volume": 8925364.0}, {"date": "2024-09-30", "close": 21.0025, "volume": 782727.0}, {"date": "2024-10-01", "close": 19.25, "volume": 152365.0}, {"date": "2024-10-02", "close": 20.0, "volume": 91130.0}, {"date": "2024-10-03", "close": 19.0, "volume": 46579.0}, {"date": "2024-10-04", "close": 18.25, "volume": 28155.0}, {"date": "2024-10-07", "close": 17.555, "volume": 35989.0}, {"date": "2024-10-08", "close": 15.4425, "volume": 34871.0}, {"date": "2024-10-09", "close": 13.17, "volume": 40728.0}, {"date": "2024-10-10", "close": 17.75, "volume": 1081711.0}, {"date": "2024-10-11", "close": 17.5, "volume": 64242.0}, {"date": "2024-10-14", "close": 18.0, "volume": 36353.0}, {"date": "2024-10-15", "close": 15.02, "volume": 41049.0}, {"date": "2024-10-16", "close": 16.5837, "volume": 31768.0}, {"date": "2024-10-17", "close": 16.06, "volume": 19508.0}, {"date": "2024-10-18", "close": 16.25, "volume": 23640.0}, {"date": "2024-10-21", "close": 16.4, "volume": 19846.0}, {"date": "2024-10-22", "close": 15.725, "volume": 11747.0}, {"date": "2024-10-23", "close": 14.6, "volume": 26435.0}, {"date": "2024-10-24", "close": 13.7575, "volume": 14468.0}, {"date": "2024-10-25", "close": 12.925, "volume": 15226.0}, {"date": "2024-10-28", "close": 14.0, "volume": 14585.0}, {"date": "2024-10-29", "close": 13.245, "volume": 7749.0}, {"date": "2024-10-30", "close": 12.6, "volume": 8719.0}, {"date": "2024-10-31", "close": 13.9175, "volume": 215966.0}, {"date": "2024-11-01", "close": 12.4325, "volume": 20093.0}, {"date": "2024-11-04", "close": 11.5025, "volume": 19643.0}, {"date": "2024-11-05", "close": 11.5525, "volume": 5339.0}, {"date": "2024-11-06", "close": 10.2525, "volume": 14951.0}, {"date": "2024-11-07", "close": 11.25, "volume": 12995.0}, {"date": "2024-11-08", "close": 10.35, "volume": 11071.0}, {"date": "2024-11-11", "close": 10.0375, "volume": 4825.0}, {"date": "2024-11-12", "close": 9.6275, "volume": 8638.0}, {"date": "2024-11-13", "close": 9.245, "volume": 6596.0}, {"date": "2024-11-14", "close": 9.4325, "volume": 7558.0}, {"date": "2024-11-15", "close": 8.745, "volume": 5470.0}, {"date": "2024-11-18", "close": 8.3475, "volume": 9994.0}, {"date": "2024-11-19", "close": 8.5062, "volume": 10270.0}, {"date": "2024-11-20", "close": 7.9125, "volume": 6382.0}, {"date": "2024-11-21", "close": 8.225, "volume": 5884.0}, {"date": "2024-11-22", "close": 8.25, "volume": 5169.0}, {"date": "2024-11-25", "close": 8.5025, "volume": 5479.0}, {"date": "2024-11-26", "close": 9.435, "volume": 9012.0}, {"date": "2024-11-27", "close": 9.005, "volume": 18287.0}, {"date": "2024-11-29", "close": 8.2925, "volume": 9115.0}, {"date": "2024-12-02", "close": 8.3025, "volume": 8426.0}, {"date": "2024-12-03", "close": 7.89, "volume": 106312.0}, {"date": "2024-12-04", "close": 12.765, "volume": 6565136.0}, {"date": "2024-12-05", "close": 8.8075, "volume": 286329.0}, {"date": "2024-12-06", "close": 8.8, "volume": 86406.0}, {"date": "2024-12-09", "close": 9.3175, "volume": 233273.0}, {"date": "2024-12-10", "close": 8.8725, "volume": 70274.0}, {"date": "2024-12-11", "close": 8.45, "volume": 28608.0}, {"date": "2024-12-12", "close": 8.4975, "volume": 25996.0}, {"date": "2024-12-13", "close": 8.025, "volume": 16579.0}, {"date": "2024-12-16", "close": 7.11, "volume": 47964.0}, {"date": "2024-12-17", "close": 7.25, "volume": 16519.0}, {"date": "2024-12-18", "close": 6.8575, "volume": 27990.0}, {"date": "2024-12-19", "close": 6.95, "volume": 19995.0}, {"date": "2024-12-20", "close": 6.9125, "volume": 27073.0}, {"date": "2024-12-23", "close": 7.88, "volume": 79093.0}, {"date": "2024-12-24", "close": 7.7525, "volume": 30342.0}, {"date": "2024-12-26", "close": 7.8875, "volume": 19829.0}, {"date": "2024-12-27", "close": 7.995, "volume": 41349.0}, {"date": "2024-12-30", "close": 8.595, "volume": 70757.0}, {"date": "2024-12-31", "close": 7.875, "volume": 81465.0}, {"date": "2025-01-02", "close": 8.7325, "volume": 59102.0}, {"date": "2025-01-03", "close": 8.9975, "volume": 76600.0}, {"date": "2025-01-06", "close": 9.0275, "volume": 78337.0}, {"date": "2025-01-07", "close": 10.475, "volume": 346883.0}, {"date": "2025-01-08", "close": 8.375, "volume": 105225.0}, {"date": "2025-01-10", "close": 7.6725, "volume": 41772.0}, {"date": "2025-01-13", "close": 7.2575, "volume": 27434.0}, {"date": "2025-01-14", "close": 7.08, "volume": 31877.0}, {"date": "2025-01-15", "close": 7.045, "volume": 34718.0}, {"date": "2025-01-16", "close": 7.475, "volume": 31572.0}, {"date": "2025-01-17", "close": 7.2, "volume": 26834.0}, {"date": "2025-01-21", "close": 7.75, "volume": 56817.0}, {"date": "2025-01-22", "close": 7.12, "volume": 44086.0}, {"date": "2025-01-23", "close": 7.0125, "volume": 28935.0}, {"date": "2025-01-24", "close": 7.92, "volume": 159710.0}, {"date": "2025-01-27", "close": 7.2925, "volume": 217768.0}, {"date": "2025-01-28", "close": 6.9625, "volume": 56860.0}, {"date": "2025-01-29", "close": 6.75, "volume": 24891.0}, {"date": "2025-01-30", "close": 6.3598, "volume": 69684.0}, {"date": "2025-01-31", "close": 6.125, "volume": 43114.0}, {"date": "2025-02-03", "close": 5.805, "volume": 45074.0}, {"date": "2025-02-04", "close": 5.98, "volume": 63432.0}, {"date": "2025-02-05", "close": 5.91, "volume": 34719.0}, {"date": "2025-02-06", "close": 5.9725, "volume": 12878.0}, {"date": "2025-02-07", "close": 5.95, "volume": 13411.0}, {"date": "2025-02-10", "close": 6.0975, "volume": 16236.0}, {"date": "2025-02-11", "close": 6.07, "volume": 46666.0}, {"date": "2025-02-12", "close": 6.125, "volume": 24977.0}, {"date": "2025-02-13", "close": 6.3675, "volume": 23651.0}, {"date": "2025-02-14", "close": 6.6, "volume": 45675.0}, {"date": "2025-02-18", "close": 6.4525, "volume": 6694.0}, {"date": "2025-02-19", "close": 6.205, "volume": 11162.0}, {"date": "2025-02-20", "close": 5.8725, "volume": 20867.0}, {"date": "2025-02-21", "close": 6.115, "volume": 547679.0}, {"date": "2025-02-24", "close": 5.525, "volume": 4723732.0}, {"date": "2025-02-25", "close": 5.0325, "volume": 242956.0}, {"date": "2025-02-26", "close": 5.07, "volume": 80751.0}, {"date": "2025-02-27", "close": 4.665, "volume": 39486.0}, {"date": "2025-02-28", "close": 4.48, "volume": 34191.0}, {"date": "2025-03-03", "close": 4.455, "volume": 38725.0}, {"date": "2025-03-04", "close": 4.415, "volume": 27280.0}, {"date": "2025-03-05", "close": 4.7375, "volume": 13023.0}, {"date": "2025-03-06", "close": 4.51, "volume": 16175.0}, {"date": "2025-03-07", "close": 4.6075, "volume": 53551.0}, {"date": "2025-03-10", "close": 4.3475, "volume": 25075.0}, {"date": "2025-03-11", "close": 4.405, "volume": 7465.0}, {"date": "2025-03-12", "close": 4.6, "volume": 10704.0}, {"date": "2025-03-13", "close": 4.3638, "volume": 6817.0}, {"date": "2025-03-14", "close": 4.405, "volume": 18392.0}, {"date": "2025-03-17", "close": 4.355, "volume": 11400.0}, {"date": "2025-03-18", "close": 4.2575, "volume": 27510.0}, {"date": "2025-03-19", "close": 4.25, "volume": 17903.0}, {"date": "2025-03-20", "close": 4.1325, "volume": 5526.0}, {"date": "2025-03-21", "close": 3.95, "volume": 24677.0}, {"date": "2025-03-24", "close": 3.78, "volume": 19626.0}, {"date": "2025-03-25", "close": 3.5075, "volume": 26249.0}, {"date": "2025-03-26", "close": 3.835, "volume": 29160.0}, {"date": "2025-03-27", "close": 3.775, "volume": 44798.0}, {"date": "2025-03-28", "close": 3.445, "volume": 25379.0}, {"date": "2025-03-31", "close": 3.3075, "volume": 15536.0}, {"date": "2025-04-01", "close": 3.4525, "volume": 16169.0}, {"date": "2025-04-02", "close": 3.4125, "volume": 13028.0}, {"date": "2025-04-03", "close": 3.13, "volume": 12897.0}, {"date": "2025-04-04", "close": 3.1489, "volume": 68306.0}, {"date": "2025-04-07", "close": 3.1, "volume": 122190.0}, {"date": "2025-04-08", "close": 2.9025, "volume": 22978.0}, {"date": "2025-04-09", "close": 3.0625, "volume": 17546.0}, {"date": "2025-04-10", "close": 3.125, "volume": 5598.0}, {"date": "2025-04-11", "close": 3.0475, "volume": 9076.0}, {"date": "2025-04-14", "close": 3.1125, "volume": 36958.0}, {"date": "2025-04-15", "close": 3.0975, "volume": 7855.0}, {"date": "2025-04-16", "close": 2.8875, "volume": 21210.0}, {"date": "2025-04-17", "close": 2.995, "volume": 8999.0}, {"date": "2025-04-21", "close": 2.8875, "volume": 32884.0}, {"date": "2025-04-22", "close": 3.0975, "volume": 80039.0}, {"date": "2025-04-23", "close": 3.1775, "volume": 173328.0}, {"date": "2025-04-24", "close": 3.4775, "volume": 6385316.0}, {"date": "2025-04-25", "close": 3.2675, "volume": 204841.0}, {"date": "2025-04-28", "close": 3.3, "volume": 157298.0}, {"date": "2025-04-29", "close": 3.1225, "volume": 76635.0}, {"date": "2025-04-30", "close": 3.23, "volume": 59573.0}, {"date": "2025-05-01", "close": 3.545, "volume": 443396.0}, {"date": "2025-05-02", "close": 4.125, "volume": 6200204.0}, {"date": "2025-05-05", "close": 3.7525, "volume": 261976.0}, {"date": "2025-05-06", "close": 4.05, "volume": 1063607.0}, {"date": "2025-05-07", "close": 4.8325, "volume": 9550848.0}, {"date": "2025-05-08", "close": 4.75, "volume": 669488.0}, {"date": "2025-05-09", "close": 4.8225, "volume": 267624.0}, {"date": "2025-05-12", "close": 4.55, "volume": 2523802.0}, {"date": "2025-05-13", "close": 4.4075, "volume": 134366.0}, {"date": "2025-05-14", "close": 4.09, "volume": 112752.0}, {"date": "2025-05-15", "close": 3.335, "volume": 233328.0}, {"date": "2025-05-16", "close": 2.9225, "volume": 221340.0}, {"date": "2025-05-19", "close": 2.9945, "volume": 497606.0}, {"date": "2025-05-20", "close": 2.82, "volume": 254125.0}, {"date": "2025-05-21", "close": 2.63, "volume": 149411.0}, {"date": "2025-05-22", "close": 2.88, "volume": 121139.0}, {"date": "2025-05-23", "close": 2.79, "volume": 67816.0}, {"date": "2025-05-27", "close": 2.88, "volume": 100381.0}, {"date": "2025-05-28", "close": 2.75, "volume": 89211.0}, {"date": "2025-05-29", "close": 2.79, "volume": 134270.0}, {"date": "2025-05-30", "close": 2.72, "volume": 97160.0}, {"date": "2025-06-02", "close": 2.84, "volume": 48127.0}, {"date": "2025-06-03", "close": 2.81, "volume": 89208.0}, {"date": "2025-06-04", "close": 2.9502, "volume": 117622.0}, {"date": "2025-06-05", "close": 2.865, "volume": 31047.0}, {"date": "2025-06-06", "close": 2.87, "volume": 37787.0}, {"date": "2025-06-09", "close": 2.941, "volume": 19363.0}, {"date": "2025-06-10", "close": 2.89, "volume": 70217.0}, {"date": "2025-06-11", "close": 2.9211, "volume": 45144.0}, {"date": "2025-06-12", "close": 2.8171, "volume": 27614.0}, {"date": "2025-06-13", "close": 2.68, "volume": 325567.0}, {"date": "2025-06-16", "close": 2.7, "volume": 62017.0}, {"date": "2025-06-17", "close": 2.68, "volume": 14189.0}, {"date": "2025-06-18", "close": 2.74, "volume": 48717.0}, {"date": "2025-06-20", "close": 2.71, "volume": 28003.0}, {"date": "2025-06-23", "close": 2.67, "volume": 29263.0}, {"date": "2025-06-24", "close": 2.65, "volume": 14214.0}, {"date": "2025-06-25", "close": 2.6, "volume": 19593.0}, {"date": "2025-06-26", "close": 2.76, "volume": 30976.0}, {"date": "2025-06-27", "close": 2.72, "volume": 13760.0}, {"date": "2025-06-30", "close": 2.75, "volume": 16243.0}, {"date": "2025-07-01", "close": 2.78, "volume": 32484.0}, {"date": "2025-07-02", "close": 2.7, "volume": 124304.0}, {"date": "2025-07-03", "close": 2.7, "volume": 6401.0}, {"date": "2025-07-07", "close": 2.65, "volume": 14550.0}, {"date": "2025-07-08", "close": 2.66, "volume": 17161.0}, {"date": "2025-07-09", "close": 2.67, "volume": 11059.0}, {"date": "2025-07-10", "close": 2.62, "volume": 15851.0}, {"date": "2025-07-11", "close": 2.62, "volume": 9497.0}, {"date": "2025-07-14", "close": 2.57, "volume": 16391.0}, {"date": "2025-07-15", "close": 2.44, "volume": 90714.0}, {"date": "2025-07-16", "close": 2.5499, "volume": 45016.0}, {"date": "2025-07-17", "close": 2.5494, "volume": 59474.0}, {"date": "2025-07-18", "close": 2.5229, "volume": 72271.0}, {"date": "2025-07-21", "close": 2.62, "volume": 25804.0}, {"date": "2025-07-22", "close": 2.68, "volume": 22348.0}, {"date": "2025-07-23", "close": 2.68, "volume": 15532.0}, {"date": "2025-07-24", "close": 2.59, "volume": 11401.0}, {"date": "2025-07-25", "close": 2.592, "volume": 8540.0}, {"date": "2025-07-28", "close": 2.53, "volume": 14803.0}, {"date": "2025-07-29", "close": 2.48, "volume": 14287.0}, {"date": "2025-07-30", "close": 2.3549, "volume": 17503.0}, {"date": "2025-07-31", "close": 2.23, "volume": 11860.0}, {"date": "2025-08-01", "close": 2.11, "volume": 28031.0}, {"date": "2025-08-04", "close": 2.1001, "volume": 5868.0}, {"date": "2025-08-05", "close": 2.24, "volume": 7358.0}, {"date": "2025-08-06", "close": 2.17, "volume": 2896.0}, {"date": "2025-08-07", "close": 2.18, "volume": 5327.0}, {"date": "2025-08-08", "close": 2.1, "volume": 9731.0}, {"date": "2025-08-11", "close": 2.08, "volume": 3695.0}, {"date": "2025-08-12", "close": 2.26, "volume": 24976.0}, {"date": "2025-08-13", "close": 2.33, "volume": 8819.0}, {"date": "2025-08-14", "close": 2.31, "volume": 4655.0}, {"date": "2025-08-15", "close": 2.27, "volume": 5271.0}, {"date": "2025-08-18", "close": 2.23, "volume": 7920.0}, {"date": "2025-08-19", "close": 2.2, "volume": 11914.0}, {"date": "2025-08-20", "close": 2.1, "volume": 14167.0}, {"date": "2025-08-21", "close": 2.141, "volume": 7751.0}, {"date": "2025-08-22", "close": 2.27, "volume": 9414.0}, {"date": "2025-08-25", "close": 2.28, "volume": 6729.0}, {"date": "2025-08-26", "close": 2.48, "volume": 72287.0}, {"date": "2025-08-27", "close": 2.3, "volume": 29488.0}, {"date": "2025-08-28", "close": 2.33, "volume": 6624.0}, {"date": "2025-08-29", "close": 2.3, "volume": 86948.0}, {"date": "2025-09-02", "close": 2.31, "volume": 47882.0}, {"date": "2025-09-03", "close": 2.15, "volume": 57821.0}, {"date": "2025-09-04", "close": 2.1749, "volume": 54383.0}, {"date": "2025-09-05", "close": 2.2, "volume": 20711.0}, {"date": "2025-09-08", "close": 2.245, "volume": 65704.0}, {"date": "2025-09-09", "close": 2.43, "volume": 6544953.0}, {"date": "2025-09-10", "close": 2.19, "volume": 171138.0}, {"date": "2025-09-11", "close": 2.15, "volume": 100886.0}, {"date": "2025-09-12", "close": 2.335, "volume": 120623.0}, {"date": "2025-09-15", "close": 2.38, "volume": 50542.0}, {"date": "2025-09-16", "close": 2.22, "volume": 100875.0}, {"date": "2025-09-17", "close": 2.16, "volume": 36700.0}, {"date": "2025-09-18", "close": 2.14, "volume": 13643.0}, {"date": "2025-09-19", "close": 2.2864, "volume": 58799.0}, {"date": "2025-09-22", "close": 2.49, "volume": 17727.0}, {"date": "2025-09-23", "close": 2.595, "volume": 117339.0}, {"date": "2025-09-24", "close": 2.6334, "volume": 28554.0}, {"date": "2025-09-25", "close": 2.58, "volume": 24207.0}, {"date": "2025-09-26", "close": 2.46, "volume": 18357.0}, {"date": "2025-09-29", "close": 2.5001, "volume": 200378.0}, {"date": "2025-09-30", "close": 2.39, "volume": 47107.0}, {"date": "2025-10-01", "close": 2.27, "volume": 44703.0}, {"date": "2025-10-02", "close": 2.33, "volume": 17955.0}, {"date": "2025-10-03", "close": 2.29, "volume": 8766.0}, {"date": "2025-10-06", "close": 2.195, "volume": 27116.0}, {"date": "2025-10-07", "close": 2.2636, "volume": 18362.0}, {"date": "2025-10-08", "close": 2.32, "volume": 11776.0}, {"date": "2025-10-09", "close": 2.26, "volume": 10163.0}, {"date": "2025-10-10", "close": 2.105, "volume": 26752.0}, {"date": "2025-10-13", "close": 2.0902, "volume": 17757.0}, {"date": "2025-10-14", "close": 2.17, "volume": 9124.0}, {"date": "2025-10-15", "close": 2.0723, "volume": 6810.0}, {"date": "2025-10-16", "close": 2.03, "volume": 18455.0}, {"date": "2025-10-17", "close": 1.98, "volume": 15349.0}, {"date": "2025-10-20", "close": 1.96, "volume": 5812.0}, {"date": "2025-10-21", "close": 1.9673, "volume": 8490.0}, {"date": "2025-10-22", "close": 1.905, "volume": 11348.0}, {"date": "2025-10-23", "close": 1.9701, "volume": 7458.0}, {"date": "2025-10-24", "close": 1.975, "volume": 10834.0}, {"date": "2025-10-27", "close": 1.86, "volume": 16401.0}, {"date": "2025-10-28", "close": 1.88, "volume": 3281.0}, {"date": "2025-10-29", "close": 1.9, "volume": 8977.0}, {"date": "2025-10-30", "close": 1.83, "volume": 21697.0}, {"date": "2025-10-31", "close": 1.94, "volume": 36014.0}, {"date": "2025-11-03", "close": 1.85, "volume": 25244.0}, {"date": "2025-11-04", "close": 1.82, "volume": 7945.0}, {"date": "2025-11-05", "close": 1.79, "volume": 9312.0}, {"date": "2025-11-06", "close": 1.78, "volume": 5002.0}, {"date": "2025-11-07", "close": 1.75, "volume": 7227.0}, {"date": "2025-11-10", "close": 1.73, "volume": 2317.0}, {"date": "2025-11-11", "close": 1.6802, "volume": 1800.0}, {"date": "2025-11-12", "close": 1.71, "volume": 9521.0}, {"date": "2025-11-13", "close": 1.69, "volume": 10645.0}, {"date": "2025-11-14", "close": 1.61, "volume": 6365.0}, {"date": "2025-11-17", "close": 1.59, "volume": 14423.0}, {"date": "2025-11-18", "close": 1.56, "volume": 9119.0}, {"date": "2025-11-19", "close": 1.57, "volume": 2179.0}, {"date": "2025-11-20", "close": 1.57, "volume": 8725.0}, {"date": "2025-11-21", "close": 1.57, "volume": 13426.0}, {"date": "2025-11-24", "close": 1.58, "volume": 5363.0}, {"date": "2025-11-25", "close": 1.52, "volume": 246217.0}, {"date": "2025-11-26", "close": 1.39, "volume": 44129.0}, {"date": "2025-11-28", "close": 1.455, "volume": 20855.0}, {"date": "2025-12-01", "close": 1.31, "volume": 35602370.0}, {"date": "2025-12-02", "close": 1.12, "volume": 631711.0}, {"date": "2025-12-03", "close": 1.0, "volume": 347647.0}, {"date": "2025-12-04", "close": 0.9671, "volume": 238249.0}, {"date": "2025-12-05", "close": 0.95, "volume": 267656.0}, {"date": "2025-12-08", "close": 0.91, "volume": 149250.0}, {"date": "2025-12-09", "close": 0.862, "volume": 200087.0}, {"date": "2025-12-10", "close": 0.7889, "volume": 228755.0}, {"date": "2025-12-11", "close": 0.8004, "volume": 44076.0}, {"date": "2025-12-12", "close": 0.6463, "volume": 204654.0}, {"date": "2025-12-15", "close": 0.6095, "volume": 71098.0}, {"date": "2025-12-16", "close": 0.6551, "volume": 58816.0}, {"date": "2025-12-17", "close": 0.6081, "volume": 73399.0}, {"date": "2025-12-18", "close": 0.588, "volume": 76150.0}, {"date": "2025-12-19", "close": 0.6188, "volume": 39110.0}, {"date": "2025-12-22", "close": 0.634, "volume": 66633.0}, {"date": "2025-12-23", "close": 0.5716, "volume": 53862.0}, {"date": "2025-12-24", "close": 0.5847, "volume": 35744.0}, {"date": "2025-12-26", "close": 0.5306, "volume": 64732.0}, {"date": "2025-12-29", "close": 0.5601, "volume": 139103.0}, {"date": "2025-12-30", "close": 0.59, "volume": 84276.0}, {"date": "2025-12-31", "close": 0.612, "volume": 129316.0}, {"date": "2026-01-02", "close": 0.631, "volume": 50711.0}, {"date": "2026-01-05", "close": 0.65, "volume": 100179.0}, {"date": "2026-01-06", "close": 0.6415, "volume": 36718.0}, {"date": "2026-01-07", "close": 0.751, "volume": 350214.0}, {"date": "2026-01-08", "close": 0.7098, "volume": 182624.0}, {"date": "2026-01-09", "close": 0.6602, "volume": 47651.0}, {"date": "2026-01-12", "close": 0.63, "volume": 98103.0}, {"date": "2026-01-13", "close": 0.5683, "volume": 98403.0}, {"date": "2026-01-14", "close": 0.5711, "volume": 57573.0}, {"date": "2026-01-15", "close": 0.5322, "volume": 76067.0}, {"date": "2026-01-16", "close": 0.5506, "volume": 132152.0}, {"date": "2026-01-20", "close": 0.51, "volume": 13158060.0}, {"date": "2026-01-21", "close": 0.4828, "volume": 2094218.0}, {"date": "2026-01-22", "close": 0.4877, "volume": 262091.0}, {"date": "2026-01-23", "close": 0.8013, "volume": 45290370.0}, {"date": "2026-01-26", "close": 0.88, "volume": 15261410.0}, {"date": "2026-01-27", "close": 0.85, "volume": 595467.0}, {"date": "2026-01-28", "close": 0.8183, "volume": 379434.0}, {"date": "2026-01-29", "close": 0.927, "volume": 22060720.0}, {"date": "2026-01-30", "close": 1.01, "volume": 2223644.0}, {"date": "2026-02-02", "close": 1.01, "volume": 438733.0}, {"date": "2026-02-03", "close": 1.03, "volume": 412467.0}, {"date": "2026-02-04", "close": 1.06, "volume": 268456.0}, {"date": "2026-02-05", "close": 1.01, "volume": 268548.0}, {"date": "2026-02-06", "close": 1.02, "volume": 209720.0}, {"date": "2026-02-09", "close": 1.05, "volume": 273837.0}, {"date": "2026-02-10", "close": 1.0, "volume": 132603.0}, {"date": "2026-02-11", "close": 1.03, "volume": 297340.0}, {"date": "2026-02-12", "close": 1.02, "volume": 287277.0}, {"date": "2026-02-13", "close": 1.0, "volume": 62231.0}, {"date": "2026-02-17", "close": 1.05, "volume": 97120.0}, {"date": "2026-02-18", "close": 1.05, "volume": 192190.0}, {"date": "2026-02-19", "close": 1.01, "volume": 39675.0}, {"date": "2026-02-20", "close": 1.01, "volume": 29379.0}, {"date": "2026-02-23", "close": 1.0, "volume": 663655.0}, {"date": "2026-02-24", "close": 1.0, "volume": 34353.0}, {"date": "2026-02-25", "close": 1.01, "volume": 73867.0}, {"date": "2026-02-26", "close": 1.03, "volume": 562291.0}, {"date": "2026-02-27", "close": 1.005, "volume": 41855.0}, {"date": "2026-03-02", "close": 1.02, "volume": 103058.0}, {"date": "2026-03-03", "close": 1.04, "volume": 471513.0}, {"date": "2026-03-04", "close": 1.1, "volume": 73368.0}, {"date": "2026-03-05", "close": 1.0, "volume": 193001.0}, {"date": "2026-03-06", "close": 0.8951, "volume": 201909.0}, {"date": "2026-03-09", "close": 0.8432, "volume": 56011.0}, {"date": "2026-03-10", "close": 0.8755, "volume": 21038.0}, {"date": "2026-03-11", "close": 0.8821, "volume": 14340.0}, {"date": "2026-03-12", "close": 1.02, "volume": 3372841.0}, {"date": "2026-03-13", "close": 1.0, "volume": 2133170.0}, {"date": "2026-03-16", "close": 0.8682, "volume": 331986.0}, {"date": "2026-03-17", "close": 0.9118, "volume": 1494175.0}, {"date": "2026-03-18", "close": 0.72, "volume": 300096.0}, {"date": "2026-03-19", "close": 0.5015, "volume": 296772.0}, {"date": "2026-03-20", "close": 0.4669, "volume": 9157325.0}, {"date": "2026-03-23", "close": 0.4162, "volume": 431896.0}, {"date": "2026-03-24", "close": 0.3822, "volume": 230769.0}, {"date": "2026-03-25", "close": 0.3653, "volume": 352020.0}, {"date": "2026-03-26", "close": 0.374, "volume": 225935.0}, {"date": "2026-03-27", "close": 0.3886, "volume": 104552.0}, {"date": "2026-03-30", "close": 0.3936, "volume": 126848.0}, {"date": "2026-03-31", "close": 0.4091, "volume": 173938.0}, {"date": "2026-04-01", "close": 0.3924, "volume": 86072.0}, {"date": "2026-04-02", "close": 0.403, "volume": 522116.0}, {"date": "2026-04-06", "close": 0.3849, "volume": 278035.0}, {"date": "2026-04-07", "close": 0.3838, "volume": 75939.0}, {"date": "2026-04-08", "close": 0.3831, "volume": 136375.0}, {"date": "2026-04-09", "close": 0.4123, "volume": 132776.0}, {"date": "2026-04-10", "close": 0.476, "volume": 324243.0}, {"date": "2026-04-13", "close": 0.4808, "volume": 120483.0}, {"date": "2026-04-14", "close": 0.484, "volume": 157946.0}, {"date": "2026-04-15", "close": 0.49, "volume": 82550.0}, {"date": "2026-04-16", "close": 0.499, "volume": 66740.0}, {"date": "2026-04-17", "close": 0.5112, "volume": 73615.0}, {"date": "2026-04-20", "close": 0.7238, "volume": 6610117.0}, {"date": "2026-04-21", "close": 1.03, "volume": 4492259.0}, {"date": "2026-04-22", "close": 0.7938, "volume": 1035593.0}, {"date": "2026-04-23", "close": 0.6851, "volume": 474778.0}, {"date": "2026-04-24", "close": 0.7242, "volume": 72770.0}, {"date": "2026-04-27", "close": 0.6377, "volume": 216307.0}, {"date": "2026-04-28", "close": 0.6798, "volume": 39888.0}, {"date": "2026-04-29", "close": 0.659, "volume": 43713.0}, {"date": "2026-04-30", "close": 0.68, "volume": 24212.0}, {"date": "2026-05-01", "close": 0.7134, "volume": 28507.0}, {"date": "2026-05-04", "close": 0.7282, "volume": 18534.0}, {"date": "2026-05-05", "close": 0.7274, "volume": 57434.0}, {"date": "2026-05-06", "close": 0.7162, "volume": 52210.0}, {"date": "2026-05-07", "close": 0.7058, "volume": 57372.0}, {"date": "2026-05-08", "close": 0.74, "volume": 102754.0}, {"date": "2026-05-11", "close": 0.7293, "volume": 26490.0}, {"date": "2026-05-12", "close": 0.742, "volume": 17152.0}, {"date": "2026-05-13", "close": 0.7529, "volume": 13720.0}, {"date": "2026-05-14", "close": 0.7799, "volume": 156737.0}, {"date": "2026-05-15", "close": 0.7577, "volume": 188525.0}, {"date": "2026-05-18", "close": 0.7326, "volume": 34826.0}, {"date": "2026-05-19", "close": 1.61, "volume": 31814440.0}, {"date": "2026-05-20", "close": 1.47, "volume": 1720498.0}, {"date": "2026-05-21", "close": 1.7, "volume": 1248800.0}, {"date": "2026-05-22", "close": 1.73, "volume": 605774.0}, {"date": "2026-05-26", "close": 2.02, "volume": 735080.0}, {"date": "2026-05-27", "close": 1.91, "volume": 3337136.0}, {"date": "2026-05-28", "close": 1.61, "volume": 769755.0}, {"date": "2026-05-29", "close": 1.0, "volume": 1110259.0}, {"date": "2026-06-01", "close": 1.01, "volume": 296441.0}, {"date": "2026-06-02", "close": 1.0, "volume": 546750.0}, {"date": "2026-06-03", "close": 0.9851, "volume": 37173.0}, {"date": "2026-06-04", "close": 1.0, "volume": 96201.0}, {"date": "2026-06-05", "close": 0.95, "volume": 91365.0}, {"date": "2026-06-08", "close": 0.9, "volume": 51984.0}, {"date": "2026-06-09", "close": 0.8579, "volume": 175465.0}, {"date": "2026-06-10", "close": 0.8, "volume": 294451.0}, {"date": "2026-06-11", "close": 0.7613, "volume": 104393.0}, {"date": "2026-06-12", "close": 0.7731, "volume": 140435.0}, {"date": "2026-06-15", "close": 0.84, "volume": 41898.0}, {"date": "2026-06-16", "close": 0.77, "volume": 54804.0}, {"date": "2026-06-17", "close": 0.7742, "volume": 31673.0}, {"date": "2026-06-18", "close": 0.7431, "volume": 61192.0}, {"date": "2026-06-22", "close": 0.7139, "volume": 27501.0}, {"date": "2026-06-23", "close": 0.71, "volume": 120901.0}, {"date": "2026-06-24", "close": 0.6616, "volume": 163069.0}, {"date": "2026-06-25", "close": 0.5184, "volume": 6937694.0}, {"date": "2026-06-26", "close": 0.4185, "volume": 7242369.0}, {"date": "2026-06-29", "close": 0.4869, "volume": 695612.0}, {"date": "2026-06-30", "close": 0.4797, "volume": 223982.0}, {"date": "2026-07-01", "close": 0.4798, "volume": 161919.0}, {"date": "2026-07-02", "close": 0.4611, "volume": 103562.0}, {"date": "2026-07-06", "close": 0.525, "volume": 233084.0}, {"date": "2026-07-07", "close": 0.521, "volume": 63546.0}, {"date": "2026-07-08", "close": 0.5079, "volume": 33853.0}, {"date": "2026-07-09", "close": 0.5, "volume": 71514.0}, {"date": "2026-07-10", "close": 0.5049, "volume": 86922.0}, {"date": "2026-07-13", "close": 0.4797, "volume": 71407.0}, {"date": "2026-07-14", "close": 0.75, "volume": 58330080.0}, {"date": "2026-07-15", "close": 1.0, "volume": 36290880.0}, {"date": "2026-07-16", "close": 0.6688, "volume": 2880680.0}, {"date": "2026-07-17", "close": 0.6816, "volume": 1197325.0}, {"date": "2026-07-20", "close": 0.6131, "volume": 293389.0}, {"date": "2026-07-21", "close": 0.6301, "volume": 279469.0}, {"date": "2026-07-22", "close": 0.6473, "volume": 462362.0}, {"date": "2026-07-23", "close": 0.712, "volume": 477077.0}, {"date": "2026-07-24", "close": 0.5781, "volume": 731124.0}, {"date": "2026-07-27", "close": 0.5955, "volume": 125699.0}, {"date": "2026-07-28", "close": 0.5918, "volume": 98959.0}, {"date": "2026-07-29", "close": 0.5657, "volume": 64798.0}, {"date": "2026-07-30", "close": 0.5586, "volume": 184415.0}, {"date": "2026-07-31", "close": 0.5666, "volume": 74792.0}, {"date": "2026-08-03", "close": 0.5808, "volume": 67747.0}, {"date": "2026-08-04", "close": 0.6123, "volume": 104235.0}, {"date": "2026-08-05", "close": 0.6355, "volume": 430791.0}, {"date": "2026-08-06", "close": 0.6549, "volume": 285190.0}, {"date": "2026-08-07", "close": 0.6723, "volume": 38905.0}, {"date": "2026-08-10", "close": 0.6365, "volume": 126939.0}, {"date": "2026-08-11", "close": 0.636, "volume": 28482.0}, {"date": "2026-08-12", "close": 0.623, "volume": 140778.0}, {"date": "2026-08-13", "close": 0.6185, "volume": 41917.0}, {"date": "2026-08-14", "close": 0.61, "volume": 18415.0}, {"date": "2026-08-17", "close": 0.5911, "volume": 53610.0}, {"date": "2026-08-18", "close": 0.585, "volume": 54470.0}, {"date": "2026-08-19", "close": 0.604, "volume": 55729.0}, {"date": "2026-08-20", "close": 0.659, "volume": 280995.0}, {"date": "2026-08-21", "close": 0.6987, "volume": 75576.0}, {"date": "2026-08-24", "close": 0.6288, "volume": 78594.0}, {"date": "2026-08-25", "close": 0.64, "volume": 59867.0}, {"date": "2026-08-26", "close": 0.6318, "volume": 41617.0}, {"date": "2026-08-27", "close": 0.6113, "volume": 31081.0}, {"date": "2026-08-28", "close": 0.59, "volume": 16237.0}, {"date": "2026-08-31", "close": 0.5753, "volume": 15933.0}, {"date": "2026-09-01", "close": 0.5645, "volume": 55893.0}, {"date": "2026-09-02", "close": 0.5403, "volume": 18716.0}, {"date": "2026-09-03", "close": 0.5334, "volume": 64946.0}, {"date": "2026-09-04", "close": 0.53, "volume": 32969.0}, {"date": "2026-09-08", "close": 0.548, "volume": 42966.0}, {"date": "2026-09-09", "close": 0.56, "volume": 49354.0}, {"date": "2026-09-10", "close": 0.5415, "volume": 206516.0}, {"date": "2026-09-11", "close": 0.54, "volume": 95040.0}, {"date": "2026-09-14", "close": 0.525, "volume": 19712.0}, {"date": "2026-09-15", "close": 0.54, "volume": 7858.0}, {"date": "2026-09-16", "close": 0.5271, "volume": 201280.0}, {"date": "2026-09-17", "close": 0.5272, "volume": 78825.0}, {"date": "2026-09-18", "close": 0.55, "volume": 76504.0}, {"date": "2026-09-21", "close": 0.5461, "volume": 44781.0}, {"date": "2026-09-22", "close": 0.5801, "volume": 49346.0}, {"date": "2026-09-23", "close": 0.5799, "volume": 21837.0}, {"date": "2026-09-24", "close": 0.5814, "volume": 131053.0}, {"date": "2026-09-25", "close": 0.5604, "volume": 18883.0}, {"date": "2026-09-28", "close": 0.5745, "volume": 22756.0}, {"date": "2026-09-29", "close": 0.5606, "volume": 18335.0}, {"date": "2026-09-30", "close": 0.5799, "volume": 19741.0}, {"date": "2026-10-01", "close": 0.5651, "volume": 41583.0}, {"date": "2026-10-02", "close": 0.5406, "volume": 39737.0}, {"date": "2026-10-05", "close": 0.548, "volume": 45143.0}, {"date": "2026-10-06", "close": 0.5167, "volume": 35739.0}, {"date": "2026-10-07", "close": 0.4955, "volume": 5444134.0}, {"date": "2026-10-08", "close": 0.514, "volume": 295608.0}, {"date": "2026-10-09", "close": 0.4897, "volume": 64021.0}, {"date": "2026-10-12", "close": 0.4992, "volume": 34025.0}, {"date": "2026-10-13", "close": 0.4825, "volume": 1899265.0}, {"date": "2026-10-14", "close": 0.4036, "volume": 329841.0}, {"date": "2026-10-15", "close": 0.3992, "volume": 139572.0}, {"date": "2026-10-16", "close": 0.4061, "volume": 311928.0}, {"date": "2026-10-19", "close": 0.3961, "volume": 78669.0}, {"date": "2026-10-20", "close": 0.399, "volume": 20642.0}, {"date": "2026-10-21", "close": 0.4296, "volume": 41734.0}, {"date": "2026-10-22", "close": 0.4579, "volume": 241395.0}, {"date": "2026-10-23", "close": 0.4697, "volume": 71424.0}, {"date": "2026-10-26", "close": 0.5051, "volume": 70226.0}, {"date": "2026-10-27", "close": 0.5491, "volume": 55115.0}, {"date": "2026-10-28", "close": 0.4778, "volume": 52814.0}, {"date": "2026-10-29", "close": 0.4802, "volume": 40030.0}, {"date": "2026-10-30", "close": 0.4456, "volume": 84951.0}], "refreshing": true}