{"ticker": "CNTN", "overview": {"cik": "1861657", "ticker": "CNTN", "name": "Canton Strategic Holdings, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001493152-26-049196", "price_sensitive": true}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048774", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048772", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048770", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048768", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048766", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048764", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048762", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048761", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003907", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038508", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034340", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033664", "price_sensitive": true}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001493152-26-033417", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001493152-26-033415", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001493152-26-033413", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081888", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-25", "title": "Proxy statement", "accession": "0001493152-26-030032", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028822", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022629", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-217313", "price_sensitive": false}, {"form": "D", "date": "2026-04-15", "title": "Form D", "accession": "0001493152-26-016735", "price_sensitive": false}, {"form": "D", "date": "2026-04-15", "title": "Form D", "accession": "0001493152-26-016733", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 343882.44, "net": -343882.44, "insiders": 1, "first_date": "2026-05-26", "last_date": "2026-05-26"}, "metrics": {"ticker": "CNTN", "has_prices": true, "as_of": "2026-08-07", "last": 1.87, "prev_close": 1.86, "change": 0.010000000000000009, "change_pct": 0.00537634408602151, "session_volume": 571841.0, "vwap_5": 1.9243517718879435, "vwap_20": 2.0447651128085096, "vwap_60": 2.7112863253826522, "vwap_250": 4.215042072162753, "high_52w": 5.48, "low_52w": 1.85, "avg_volume_20": 774688.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003907", "src": "13DG", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in CNTN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003907-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001493152-26-048774", "src": "INSIDERS", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "Mark Paul Wendland", "who_key": "Wendland Mark Paul", "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": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on CNTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096174/000149315226048774/0001493152-26-048774-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "0001493152-26-048772", "src": "INSIDERS", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "Mark Christopher Toomey", "who_key": "Toomey Mark Christopher", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CNTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095900/000149315226048772/0001493152-26-048772-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "0001493152-26-048770", "src": "INSIDERS", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "William Thomas Wiley Jr.", "who_key": "Wiley William Thomas Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CNTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2099981/000149315226048770/0001493152-26-048770-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "0001493152-26-048768", "src": "INSIDERS", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "Sean Galvin", "who_key": "Galvin Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CNTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861657/000149315226048768/0001493152-26-048768-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "0001493152-26-048766", "src": "INSIDERS", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "Rishi Nangalia", "who_key": "Nangalia Rishi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CNTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2142129/000149315226048766/0001493152-26-048766-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "0001493152-26-048764", "src": "INSIDERS", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "Pamela L. Carter", "who_key": "Carter Pamela L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CNTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861657/000149315226048764/0001493152-26-048764-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "0001493152-26-048762", "src": "INSIDERS", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "Thomas Clay Kahler", "who_key": "Kahler Thomas Clay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CNTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082864/000149315226048762/0001493152-26-048762-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "0001493152-26-048761", "src": "INSIDERS", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "Jill E. Sommers", "who_key": "Sommers Jill E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CNTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861657/000149315226048761/0001493152-26-048761-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "13DG-0001104659-26-081888", "src": "13DG", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "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": "Finance Services", "country": "United States", "headline": "ARK Investment Management LLC moves to a 4.74% passive stake in CNTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-081888-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0001493152-26-025469", "src": "INSIDERS", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "Gary S. Stetz", "who_key": "Stetz Gary S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 343882.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Boardroom sells $344K of CNTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1861657/000149315226025469/0001493152-26-025469-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231410}, {"id": "13DG-0001193125-26-217313", "src": "13DG", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "Canton Strategic Holdings, Inc.", "who_key": "Canton Strategic Holdings, 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": "Finance Services", "country": "United States", "headline": "Canton Strategic Holdings, Inc. moves to a 3.34% passive stake in CNTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1861657/0001193125-26-217313-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253010}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003907", "src": "13DG", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in CNTN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003907-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "13DG-0001104659-26-081888", "src": "13DG", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "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": "Finance Services", "country": "United States", "headline": "ARK Investment Management LLC moves to a 4.74% passive stake in CNTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-081888-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0001193125-26-217313", "src": "13DG", "ticker": "CNTN", "cik": "1861657", "company": "Canton Strategic Holdings, Inc.", "company_raw": "Canton Strategic Holdings, Inc.", "who": "Canton Strategic Holdings, Inc.", "who_key": "Canton Strategic Holdings, 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": "Finance Services", "country": "United States", "headline": "Canton Strategic Holdings, Inc. moves to a 3.34% passive stake in CNTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1861657/0001193125-26-217313-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253010}], "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": "Canton Strategic Holdings, Inc. - Common Stock", "new_value": "Canton Strategic Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001861657", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001861657", "applied": 1, "detected_at": "2026-09-11T07:45:17.205226"}]}, "key_people": [{"who": "Gary S. Stetz", "who_key": "Stetz Gary S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 343882.44, "net": -343882.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 343882.44, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861657/000149315226025469/0001493152-26-025469-index.htm"}], "latest": {"action": "SELL", "amount": 343882.44, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861657/000149315226025469/0001493152-26-025469-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001493152-26-049196", "price_sensitive": true}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048774", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048772", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048770", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048768", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048766", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048764", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048762", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048761", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003907", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038508", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034340", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033664", "price_sensitive": true}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001493152-26-033417", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001493152-26-033415", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001493152-26-033413", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081888", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-25", "title": "Proxy statement", "accession": "0001493152-26-030032", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028822", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022629", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-217313", "price_sensitive": false}, {"form": "D", "date": "2026-04-15", "title": "Form D", "accession": "0001493152-26-016735", "price_sensitive": false}, {"form": "D", "date": "2026-04-15", "title": "Form D", "accession": "0001493152-26-016733", "price_sensitive": false}], "performance": {"ticker": "CNTN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-12", "close": 1304.9347, "volume": 20300.0}, {"date": "2022-01-13", "close": 1031.1984, "volume": 4366.0}, {"date": "2022-01-14", "close": 1068.6966, "volume": 4095.0}, {"date": "2022-01-18", "close": 1042.4479, "volume": 2382.0}, {"date": "2022-01-19", "close": 963.7018, "volume": 1196.0}, {"date": "2022-01-20", "close": 1173.6913, "volume": 2673.0}, {"date": "2022-01-21", "close": 1259.937, "volume": 1308.0}, {"date": "2022-01-24", "close": 1409.9295, "volume": 3068.0}, {"date": "2022-01-25", "close": 1379.931, "volume": 708.0}, {"date": "2022-01-26", "close": 1398.6801, "volume": 2278.0}, {"date": "2022-01-27", "close": 1417.4291, "volume": 985.0}, {"date": "2022-01-28", "close": 1436.1782, "volume": 358.0}, {"date": "2022-01-31", "close": 1507.4246, "volume": 2437.0}, {"date": "2022-02-01", "close": 1479.301, "volume": 922.0}, {"date": "2022-02-02", "close": 1537.4231, "volume": 1129.0}, {"date": "2022-02-03", "close": 1462.4269, "volume": 340.0}, {"date": "2022-02-04", "close": 1518.6741, "volume": 197.0}, {"date": "2022-02-07", "close": 1518.6741, "volume": 269.0}, {"date": "2022-02-08", "close": 1499.925, "volume": 62.0}, {"date": "2022-02-09", "close": 1428.6786, "volume": 171.0}, {"date": "2022-02-10", "close": 1499.925, "volume": 459.0}, {"date": "2022-02-11", "close": 1491.8254, "volume": 273.0}, {"date": "2022-02-14", "close": 1394.9303, "volume": 215.0}, {"date": "2022-02-15", "close": 1181.1909, "volume": 1523.0}, {"date": "2022-02-16", "close": 922.4539, "volume": 7582.0}, {"date": "2022-02-17", "close": 738.7131, "volume": 1382.0}, {"date": "2022-02-18", "close": 682.4659, "volume": 789.0}, {"date": "2022-02-22", "close": 757.4621, "volume": 926.0}, {"date": "2022-02-23", "close": 727.4636, "volume": 381.0}, {"date": "2022-02-24", "close": 656.2172, "volume": 169.0}, {"date": "2022-02-25", "close": 718.5766, "volume": 164.0}, {"date": "2022-02-28", "close": 697.4651, "volume": 229.0}, {"date": "2022-03-01", "close": 678.7161, "volume": 318.0}, {"date": "2022-03-02", "close": 663.7168, "volume": 465.0}, {"date": "2022-03-03", "close": 652.4674, "volume": 117.0}, {"date": "2022-03-04", "close": 671.2164, "volume": 193.0}, {"date": "2022-03-07", "close": 682.4659, "volume": 336.0}, {"date": "2022-03-08", "close": 667.4666, "volume": 1052.0}, {"date": "2022-03-09", "close": 652.4674, "volume": 2231.0}, {"date": "2022-03-10", "close": 626.2187, "volume": 271.0}, {"date": "2022-03-11", "close": 622.4689, "volume": 304.0}, {"date": "2022-03-14", "close": 479.976, "volume": 625.0}, {"date": "2022-03-15", "close": 434.9782, "volume": 399.0}, {"date": "2022-03-16", "close": 457.4771, "volume": 509.0}, {"date": "2022-03-17", "close": 509.9745, "volume": 634.0}, {"date": "2022-03-18", "close": 498.7251, "volume": 1880.0}, {"date": "2022-03-21", "close": 498.7251, "volume": 426.0}, {"date": "2022-03-22", "close": 532.4734, "volume": 351.0}, {"date": "2022-03-23", "close": 532.4734, "volume": 198.0}, {"date": "2022-03-24", "close": 551.2224, "volume": 358.0}, {"date": "2022-03-25", "close": 554.9723, "volume": 310.0}, {"date": "2022-03-28", "close": 577.4711, "volume": 207.0}, {"date": "2022-03-29", "close": 547.4726, "volume": 761.0}, {"date": "2022-03-30", "close": 761.2119, "volume": 28747.0}, {"date": "2022-03-31", "close": 599.97, "volume": 3128.0}, {"date": "2022-04-01", "close": 562.4719, "volume": 976.0}, {"date": "2022-04-04", "close": 539.973, "volume": 678.0}, {"date": "2022-04-05", "close": 517.4741, "volume": 426.0}, {"date": "2022-04-06", "close": 539.973, "volume": 225.0}, {"date": "2022-04-07", "close": 543.7228, "volume": 224.0}, {"date": "2022-04-08", "close": 517.4741, "volume": 418.0}, {"date": "2022-04-11", "close": 521.2239, "volume": 342.0}, {"date": "2022-04-12", "close": 554.9723, "volume": 500.0}, {"date": "2022-04-13", "close": 566.2217, "volume": 302.0}, {"date": "2022-04-14", "close": 528.7236, "volume": 163.0}, {"date": "2022-04-18", "close": 513.7243, "volume": 513.0}, {"date": "2022-04-19", "close": 551.2224, "volume": 302.0}, {"date": "2022-04-20", "close": 558.7221, "volume": 82.0}, {"date": "2022-04-21", "close": 558.7221, "volume": 104.0}, {"date": "2022-04-22", "close": 483.7258, "volume": 513.0}, {"date": "2022-04-25", "close": 461.2269, "volume": 404.0}, {"date": "2022-04-26", "close": 451.8524, "volume": 77.0}, {"date": "2022-04-27", "close": 472.4764, "volume": 846.0}, {"date": "2022-04-28", "close": 468.7266, "volume": 181.0}, {"date": "2022-04-29", "close": 464.9767, "volume": 192.0}, {"date": "2022-05-02", "close": 453.7273, "volume": 85.0}, {"date": "2022-05-03", "close": 449.9775, "volume": 71.0}, {"date": "2022-05-04", "close": 472.4764, "volume": 438.0}, {"date": "2022-05-05", "close": 446.2277, "volume": 91.0}, {"date": "2022-05-06", "close": 431.2284, "volume": 266.0}, {"date": "2022-05-09", "close": 389.9805, "volume": 295.0}, {"date": "2022-05-10", "close": 393.2053, "volume": 106.0}, {"date": "2022-05-11", "close": 354.9573, "volume": 177.0}, {"date": "2022-05-12", "close": 361.4819, "volume": 71.0}, {"date": "2022-05-13", "close": 364.7068, "volume": 168.0}, {"date": "2022-05-16", "close": 348.7326, "volume": 95.0}, {"date": "2022-05-17", "close": 348.7326, "volume": 48.0}, {"date": "2022-05-18", "close": 348.7326, "volume": 27.0}, {"date": "2022-05-19", "close": 341.2329, "volume": 83.0}, {"date": "2022-05-20", "close": 343.0703, "volume": 81.0}, {"date": "2022-05-23", "close": 341.5704, "volume": 5.0}, {"date": "2022-05-24", "close": 293.3103, "volume": 207.0}, {"date": "2022-05-25", "close": 277.5611, "volume": 51.0}, {"date": "2022-05-26", "close": 296.3102, "volume": 119.0}, {"date": "2022-05-27", "close": 335.6082, "volume": 47.0}, {"date": "2022-05-31", "close": 326.6087, "volume": 16.0}, {"date": "2022-06-01", "close": 363.7318, "volume": 43.0}, {"date": "2022-06-02", "close": 333.7333, "volume": 73.0}, {"date": "2022-06-03", "close": 296.2727, "volume": 174.0}, {"date": "2022-06-06", "close": 251.2374, "volume": 181.0}, {"date": "2022-06-07", "close": 303.7348, "volume": 130.0}, {"date": "2022-06-08", "close": 311.2344, "volume": 27.0}, {"date": "2022-06-09", "close": 310.222, "volume": 90.0}, {"date": "2022-06-10", "close": 288.7731, "volume": 31.0}, {"date": "2022-06-13", "close": 506.2247, "volume": 158506.0}, {"date": "2022-06-14", "close": 528.7236, "volume": 7606.0}, {"date": "2022-06-15", "close": 479.976, "volume": 2673.0}, {"date": "2022-06-16", "close": 341.8329, "volume": 2418.0}, {"date": "2022-06-17", "close": 292.4854, "volume": 1183.0}, {"date": "2022-06-21", "close": 299.3475, "volume": 494.0}, {"date": "2022-06-22", "close": 284.9858, "volume": 658.0}, {"date": "2022-06-23", "close": 292.4479, "volume": 225.0}, {"date": "2022-06-24", "close": 283.4483, "volume": 236.0}, {"date": "2022-06-27", "close": 333.7333, "volume": 20093.0}, {"date": "2022-06-28", "close": 295.1102, "volume": 1178.0}, {"date": "2022-06-29", "close": 308.2346, "volume": 556.0}, {"date": "2022-06-30", "close": 292.2979, "volume": 1391.0}, {"date": "2022-07-01", "close": 296.1227, "volume": 462.0}, {"date": "2022-07-05", "close": 303.6223, "volume": 153.0}, {"date": "2022-07-06", "close": 294.0603, "volume": 431.0}, {"date": "2022-07-07", "close": 311.9844, "volume": 325.0}, {"date": "2022-07-08", "close": 322.5214, "volume": 282.0}, {"date": "2022-07-11", "close": 378.7311, "volume": 3521.0}, {"date": "2022-07-12", "close": 438.7281, "volume": 2929.0}, {"date": "2022-07-13", "close": 438.7281, "volume": 586.0}, {"date": "2022-07-14", "close": 453.7273, "volume": 715.0}, {"date": "2022-07-15", "close": 461.2269, "volume": 366.0}, {"date": "2022-07-18", "close": 386.2307, "volume": 690.0}, {"date": "2022-07-19", "close": 367.4816, "volume": 327.0}, {"date": "2022-07-20", "close": 408.7296, "volume": 447.0}, {"date": "2022-07-21", "close": 412.4794, "volume": 273.0}, {"date": "2022-07-22", "close": 382.4809, "volume": 292.0}, {"date": "2022-07-25", "close": 393.7303, "volume": 336.0}, {"date": "2022-07-26", "close": 386.2307, "volume": 273.0}, {"date": "2022-07-27", "close": 397.4801, "volume": 117.0}, {"date": "2022-07-28", "close": 416.2292, "volume": 175.0}, {"date": "2022-07-29", "close": 427.4786, "volume": 253.0}, {"date": "2022-08-01", "close": 416.2292, "volume": 128.0}, {"date": "2022-08-02", "close": 412.4794, "volume": 1036.0}, {"date": "2022-08-03", "close": 449.9775, "volume": 2046.0}, {"date": "2022-08-04", "close": 554.9723, "volume": 1512.0}, {"date": "2022-08-05", "close": 509.9745, "volume": 581.0}, {"date": "2022-08-08", "close": 494.9753, "volume": 699.0}, {"date": "2022-08-09", "close": 472.4764, "volume": 365.0}, {"date": "2022-08-10", "close": 453.7273, "volume": 360.0}, {"date": "2022-08-11", "close": 401.2299, "volume": 1062.0}, {"date": "2022-08-12", "close": 434.9782, "volume": 253.0}, {"date": "2022-08-15", "close": 442.4779, "volume": 155.0}, {"date": "2022-08-16", "close": 442.4779, "volume": 104.0}, {"date": "2022-08-17", "close": 412.4794, "volume": 167.0}, {"date": "2022-08-18", "close": 468.7266, "volume": 7658.0}, {"date": "2022-08-19", "close": 419.979, "volume": 573.0}, {"date": "2022-08-22", "close": 449.9775, "volume": 571.0}, {"date": "2022-08-23", "close": 419.979, "volume": 711.0}, {"date": "2022-08-24", "close": 442.4779, "volume": 374.0}, {"date": "2022-08-25", "close": 431.2284, "volume": 964.0}, {"date": "2022-08-26", "close": 404.9798, "volume": 153.0}, {"date": "2022-08-29", "close": 382.4809, "volume": 129.0}, {"date": "2022-08-30", "close": 371.3064, "volume": 309.0}, {"date": "2022-08-31", "close": 371.1189, "volume": 166.0}, {"date": "2022-09-01", "close": 348.7701, "volume": 102.0}, {"date": "2022-09-02", "close": 353.3823, "volume": 39.0}, {"date": "2022-09-06", "close": 346.6327, "volume": 81.0}, {"date": "2022-09-07", "close": 341.2329, "volume": 387.0}, {"date": "2022-09-08", "close": 374.9812, "volume": 367.0}, {"date": "2022-09-09", "close": 367.4816, "volume": 469.0}, {"date": "2022-09-12", "close": 395.8677, "volume": 134.0}, {"date": "2022-09-13", "close": 382.4809, "volume": 95.0}, {"date": "2022-09-14", "close": 374.9812, "volume": 22.0}, {"date": "2022-09-15", "close": 369.769, "volume": 77.0}, {"date": "2022-09-16", "close": 356.2322, "volume": 45.0}, {"date": "2022-09-19", "close": 352.0324, "volume": 56.0}, {"date": "2022-09-20", "close": 324.3588, "volume": 277.0}, {"date": "2022-09-21", "close": 330.5835, "volume": 47.0}, {"date": "2022-09-22", "close": 315.9592, "volume": 219.0}, {"date": "2022-09-23", "close": 292.9729, "volume": 339.0}, {"date": "2022-09-26", "close": 336.6582, "volume": 76.0}, {"date": "2022-09-27", "close": 300.735, "volume": 121.0}, {"date": "2022-09-28", "close": 299.985, "volume": 64.0}, {"date": "2022-09-29", "close": 327.5832, "volume": 74.0}, {"date": "2022-09-30", "close": 303.7348, "volume": 16.0}, {"date": "2022-10-03", "close": 306.4722, "volume": 197.0}, {"date": "2022-10-04", "close": 307.4846, "volume": 57.0}, {"date": "2022-10-05", "close": 305.7972, "volume": 33.0}, {"date": "2022-10-06", "close": 313.1468, "volume": 7.0}, {"date": "2022-10-07", "close": 296.2352, "volume": 102.0}, {"date": "2022-10-10", "close": 291.6225, "volume": 142.0}, {"date": "2022-10-11", "close": 272.5364, "volume": 24.0}, {"date": "2022-10-12", "close": 258.2496, "volume": 75.0}, {"date": "2022-10-13", "close": 260.0495, "volume": 50.0}, {"date": "2022-10-14", "close": 264.8118, "volume": 189.0}, {"date": "2022-10-17", "close": 247.5251, "volume": 29.0}, {"date": "2022-10-18", "close": 249.8875, "volume": 23.0}, {"date": "2022-10-19", "close": 236.2382, "volume": 20.0}, {"date": "2022-10-20", "close": 232.8634, "volume": 37.0}, {"date": "2022-10-21", "close": 243.7378, "volume": 32.0}, {"date": "2022-10-24", "close": 244.5253, "volume": 11.0}, {"date": "2022-10-25", "close": 241.9379, "volume": 26.0}, {"date": "2022-10-26", "close": 247.4876, "volume": 83.0}, {"date": "2022-10-27", "close": 242.9879, "volume": 112.0}, {"date": "2022-10-28", "close": 225.3262, "volume": 9.0}, {"date": "2022-10-31", "close": 209.1645, "volume": 219.0}, {"date": "2022-11-01", "close": 221.2014, "volume": 456.0}, {"date": "2022-11-02", "close": 202.5274, "volume": 86.0}, {"date": "2022-11-03", "close": 194.9903, "volume": 96.0}, {"date": "2022-11-04", "close": 199.5275, "volume": 24.0}, {"date": "2022-11-07", "close": 200.765, "volume": 17.0}, {"date": "2022-11-08", "close": 170.6536, "volume": 120.0}, {"date": "2022-11-09", "close": 150.03, "volume": 97.0}, {"date": "2022-11-10", "close": 140.618, "volume": 79.0}, {"date": "2022-11-11", "close": 175.3037, "volume": 763.0}, {"date": "2022-11-14", "close": 176.4216, "volume": 174.0}, {"date": "2022-11-15", "close": 172.4914, "volume": 33.0}, {"date": "2022-11-16", "close": 187.4906, "volume": 28.0}, {"date": "2022-11-17", "close": 163.1543, "volume": 37.0}, {"date": "2022-11-18", "close": 159.892, "volume": 15.0}, {"date": "2022-11-21", "close": 176.1658, "volume": 46.0}, {"date": "2022-11-22", "close": 158.8046, "volume": 17.0}, {"date": "2022-11-23", "close": 150.2175, "volume": 37.0}, {"date": "2022-11-25", "close": 150.1425, "volume": 8.0}, {"date": "2022-11-28", "close": 149.73, "volume": 81.0}, {"date": "2022-11-29", "close": 146.2427, "volume": 65.0}, {"date": "2022-11-30", "close": 147.1051, "volume": 123.0}, {"date": "2022-12-01", "close": 179.991, "volume": 2088.0}, {"date": "2022-12-02", "close": 182.0159, "volume": 610.0}, {"date": "2022-12-05", "close": 163.8668, "volume": 65.0}, {"date": "2022-12-06", "close": 157.5671, "volume": 96.0}, {"date": "2022-12-07", "close": 164.5793, "volume": 83.0}, {"date": "2022-12-08", "close": 163.8668, "volume": 24.0}, {"date": "2022-12-09", "close": 228.5511, "volume": 29645.0}, {"date": "2022-12-12", "close": 198.1026, "volume": 5340.0}, {"date": "2022-12-13", "close": 215.9517, "volume": 1105.0}, {"date": "2022-12-14", "close": 204.3648, "volume": 296.0}, {"date": "2022-12-15", "close": 163.1168, "volume": 1002.0}, {"date": "2022-12-16", "close": 153.7423, "volume": 594.0}, {"date": "2022-12-19", "close": 140.8055, "volume": 178.0}, {"date": "2022-12-20", "close": 142.0804, "volume": 124.0}, {"date": "2022-12-21", "close": 135.1057, "volume": 75.0}, {"date": "2022-12-22", "close": 134.9932, "volume": 113.0}, {"date": "2022-12-23", "close": 135.0307, "volume": 81.0}, {"date": "2022-12-27", "close": 133.4933, "volume": 150.0}, {"date": "2022-12-28", "close": 119.994, "volume": 327.0}, {"date": "2022-12-29", "close": 127.494, "volume": 741.0}, {"date": "2022-12-30", "close": 146.1677, "volume": 739.0}, {"date": "2023-01-03", "close": 127.8311, "volume": 229.0}, {"date": "2023-01-04", "close": 157.4546, "volume": 464.0}, {"date": "2023-01-05", "close": 146.2802, "volume": 79.0}, {"date": "2023-01-06", "close": 147.3676, "volume": 60.0}, {"date": "2023-01-09", "close": 153.7423, "volume": 475.0}, {"date": "2023-01-10", "close": 148.1176, "volume": 78.0}, {"date": "2023-01-11", "close": 146.9927, "volume": 124.0}, {"date": "2023-01-12", "close": 148.1551, "volume": 107.0}, {"date": "2023-01-13", "close": 158.4112, "volume": 211.0}, {"date": "2023-01-17", "close": 163.6043, "volume": 298.0}, {"date": "2023-01-18", "close": 164.8793, "volume": 103.0}, {"date": "2023-01-19", "close": 161.1669, "volume": 305.0}, {"date": "2023-01-20", "close": 165.4042, "volume": 163.0}, {"date": "2023-01-23", "close": 181.3784, "volume": 105.0}, {"date": "2023-01-24", "close": 191.2029, "volume": 145.0}, {"date": "2023-01-25", "close": 224.9887, "volume": 557.0}, {"date": "2023-01-26", "close": 202.2649, "volume": 436.0}, {"date": "2023-01-27", "close": 224.9887, "volume": 302.0}, {"date": "2023-01-30", "close": 251.6124, "volume": 1549.0}, {"date": "2023-01-31", "close": 449.9775, "volume": 198053.0}, {"date": "2023-02-01", "close": 386.2307, "volume": 7218.0}, {"date": "2023-02-02", "close": 416.2292, "volume": 3311.0}, {"date": "2023-02-03", "close": 416.2292, "volume": 1793.0}, {"date": "2023-02-06", "close": 434.9782, "volume": 1550.0}, {"date": "2023-02-07", "close": 464.9767, "volume": 1155.0}, {"date": "2023-02-08", "close": 513.7243, "volume": 4554.0}, {"date": "2023-02-09", "close": 442.4779, "volume": 1688.0}, {"date": "2023-02-10", "close": 596.2202, "volume": 254283.0}, {"date": "2023-02-13", "close": 708.7146, "volume": 18492.0}, {"date": "2023-02-14", "close": 697.4651, "volume": 4514.0}, {"date": "2023-02-15", "close": 663.7168, "volume": 2134.0}, {"date": "2023-02-16", "close": 592.4704, "volume": 1389.0}, {"date": "2023-02-17", "close": 581.2209, "volume": 784.0}, {"date": "2023-02-21", "close": 464.9767, "volume": 1754.0}, {"date": "2023-02-22", "close": 494.9753, "volume": 1130.0}, {"date": "2023-02-23", "close": 502.4749, "volume": 995.0}, {"date": "2023-02-24", "close": 494.9753, "volume": 593.0}, {"date": "2023-02-27", "close": 442.4779, "volume": 514.0}, {"date": "2023-02-28", "close": 408.7296, "volume": 598.0}, {"date": "2023-03-01", "close": 431.2284, "volume": 311.0}, {"date": "2023-03-02", "close": 423.7288, "volume": 184.0}, {"date": "2023-03-03", "close": 483.7258, "volume": 3462.0}, {"date": "2023-03-06", "close": 438.7281, "volume": 1206.0}, {"date": "2023-03-07", "close": 423.7288, "volume": 373.0}, {"date": "2023-03-08", "close": 457.4771, "volume": 693.0}, {"date": "2023-03-09", "close": 446.2277, "volume": 283.0}, {"date": "2023-03-10", "close": 438.7281, "volume": 266.0}, {"date": "2023-03-13", "close": 412.4794, "volume": 186.0}, {"date": "2023-03-14", "close": 401.2299, "volume": 248.0}, {"date": "2023-03-15", "close": 367.4816, "volume": 333.0}, {"date": "2023-03-16", "close": 368.7566, "volume": 100.0}, {"date": "2023-03-17", "close": 324.2463, "volume": 555.0}, {"date": "2023-03-20", "close": 318.7716, "volume": 132.0}, {"date": "2023-03-21", "close": 338.2331, "volume": 125.0}, {"date": "2023-03-22", "close": 339.3955, "volume": 36.0}, {"date": "2023-03-23", "close": 330.021, "volume": 122.0}, {"date": "2023-03-24", "close": 337.4456, "volume": 42.0}, {"date": "2023-03-27", "close": 348.7326, "volume": 299.0}, {"date": "2023-03-28", "close": 330.021, "volume": 155.0}, {"date": "2023-03-29", "close": 341.2329, "volume": 47.0}, {"date": "2023-03-30", "close": 318.7341, "volume": 145.0}, {"date": "2023-03-31", "close": 296.8352, "volume": 271.0}, {"date": "2023-04-03", "close": 299.985, "volume": 73.0}, {"date": "2023-04-04", "close": 311.2344, "volume": 337.0}, {"date": "2023-04-05", "close": 299.01, "volume": 171.0}, {"date": "2023-04-06", "close": 292.4854, "volume": 155.0}, {"date": "2023-04-10", "close": 309.0595, "volume": 1502.0}, {"date": "2023-04-11", "close": 316.0717, "volume": 142.0}, {"date": "2023-04-12", "close": 408.7296, "volume": 12647.0}, {"date": "2023-04-13", "close": 404.9798, "volume": 7032.0}, {"date": "2023-04-14", "close": 404.9798, "volume": 1468.0}, {"date": "2023-04-17", "close": 356.2322, "volume": 475.0}, {"date": "2023-04-18", "close": 349.52, "volume": 233.0}, {"date": "2023-04-19", "close": 345.0577, "volume": 150.0}, {"date": "2023-04-20", "close": 337.0331, "volume": 219.0}, {"date": "2023-04-21", "close": 318.7341, "volume": 218.0}, {"date": "2023-04-24", "close": 314.6093, "volume": 218.0}, {"date": "2023-04-25", "close": 309.6595, "volume": 81.0}, {"date": "2023-04-26", "close": 266.1617, "volume": 411.0}, {"date": "2023-04-27", "close": 408.7296, "volume": 39886.0}, {"date": "2023-04-28", "close": 165.5917, "volume": 9322.0}, {"date": "2023-05-01", "close": 169.4915, "volume": 1860.0}, {"date": "2023-05-02", "close": 157.4921, "volume": 1321.0}, {"date": "2023-05-03", "close": 161.2419, "volume": 1362.0}, {"date": "2023-05-04", "close": 157.4921, "volume": 616.0}, {"date": "2023-05-05", "close": 159.517, "volume": 1098.0}, {"date": "2023-05-08", "close": 161.7669, "volume": 485.0}, {"date": "2023-05-09", "close": 158.4671, "volume": 365.0}, {"date": "2023-05-10", "close": 159.367, "volume": 451.0}, {"date": "2023-05-11", "close": 159.3295, "volume": 1149.0}, {"date": "2023-05-12", "close": 156.3672, "volume": 335.0}, {"date": "2023-05-15", "close": 164.9543, "volume": 396.0}, {"date": "2023-05-16", "close": 161.2419, "volume": 312.0}, {"date": "2023-05-17", "close": 155.2797, "volume": 489.0}, {"date": "2023-05-18", "close": 142.6054, "volume": 14971.0}, {"date": "2023-05-19", "close": 138.7806, "volume": 1823.0}, {"date": "2023-05-22", "close": 144.8178, "volume": 698.0}, {"date": "2023-05-23", "close": 133.7933, "volume": 653.0}, {"date": "2023-05-24", "close": 137.9556, "volume": 329.0}, {"date": "2023-05-25", "close": 132.9309, "volume": 367.0}, {"date": "2023-05-26", "close": 140.4305, "volume": 532.0}, {"date": "2023-05-30", "close": 131.6184, "volume": 382.0}, {"date": "2023-05-31", "close": 134.8058, "volume": 521.0}, {"date": "2023-06-01", "close": 127.3061, "volume": 237.0}, {"date": "2023-06-02", "close": 126.4062, "volume": 252.0}, {"date": "2023-06-05", "close": 129.931, "volume": 202.0}, {"date": "2023-06-06", "close": 138.3681, "volume": 263.0}, {"date": "2023-06-07", "close": 131.7684, "volume": 508.0}, {"date": "2023-06-08", "close": 133.6433, "volume": 219.0}, {"date": "2023-06-09", "close": 135.6307, "volume": 323.0}, {"date": "2023-06-12", "close": 147.5551, "volume": 558.0}, {"date": "2023-06-13", "close": 148.1176, "volume": 196.0}, {"date": "2023-06-14", "close": 146.3177, "volume": 208.0}, {"date": "2023-06-15", "close": 144.5928, "volume": 284.0}, {"date": "2023-06-16", "close": 131.2434, "volume": 221.0}, {"date": "2023-06-20", "close": 133.8683, "volume": 216.0}, {"date": "2023-06-21", "close": 145.8302, "volume": 797.0}, {"date": "2023-06-22", "close": 141.2179, "volume": 558.0}, {"date": "2023-06-23", "close": 144.3678, "volume": 292.0}, {"date": "2023-06-26", "close": 140.6555, "volume": 134.0}, {"date": "2023-06-27", "close": 139.9055, "volume": 114.0}, {"date": "2023-06-28", "close": 142.4929, "volume": 105.0}, {"date": "2023-06-29", "close": 146.2427, "volume": 720.0}, {"date": "2023-06-30", "close": 136.7928, "volume": 998.0}, {"date": "2023-07-03", "close": 138.3681, "volume": 168.0}, {"date": "2023-07-05", "close": 141.7054, "volume": 191.0}, {"date": "2023-07-06", "close": 148.1176, "volume": 1670.0}, {"date": "2023-07-07", "close": 137.9931, "volume": 434.0}, {"date": "2023-07-10", "close": 132.0684, "volume": 1361.0}, {"date": "2023-07-11", "close": 134.9932, "volume": 191.0}, {"date": "2023-07-12", "close": 138.7056, "volume": 218.0}, {"date": "2023-07-13", "close": 132.4059, "volume": 224.0}, {"date": "2023-07-14", "close": 143.4303, "volume": 591.0}, {"date": "2023-07-17", "close": 142.4929, "volume": 616.0}, {"date": "2023-07-18", "close": 150.3675, "volume": 3611.0}, {"date": "2023-07-19", "close": 143.8428, "volume": 790.0}, {"date": "2023-07-20", "close": 155.4672, "volume": 6051.0}, {"date": "2023-07-21", "close": 144.2928, "volume": 1272.0}, {"date": "2023-07-24", "close": 146.2427, "volume": 667.0}, {"date": "2023-07-25", "close": 132.7434, "volume": 849.0}, {"date": "2023-07-26", "close": 129.631, "volume": 621.0}, {"date": "2023-07-27", "close": 130.3435, "volume": 298.0}, {"date": "2023-07-28", "close": 134.5433, "volume": 180.0}, {"date": "2023-07-31", "close": 131.5434, "volume": 167.0}, {"date": "2023-08-01", "close": 129.1435, "volume": 242.0}, {"date": "2023-08-02", "close": 127.2686, "volume": 458.0}, {"date": "2023-08-03", "close": 127.6061, "volume": 203.0}, {"date": "2023-08-04", "close": 130.3435, "volume": 154.0}, {"date": "2023-08-07", "close": 124.7188, "volume": 139.0}, {"date": "2023-08-08", "close": 123.7438, "volume": 339.0}, {"date": "2023-08-09", "close": 119.244, "volume": 380.0}, {"date": "2023-08-10", "close": 116.6567, "volume": 312.0}, {"date": "2023-08-11", "close": 118.7191, "volume": 240.0}, {"date": "2023-08-14", "close": 100.9075, "volume": 1130.0}, {"date": "2023-08-15", "close": 102.8949, "volume": 287.0}, {"date": "2023-08-16", "close": 100.945, "volume": 284.0}, {"date": "2023-08-17", "close": 94.1578, "volume": 413.0}, {"date": "2023-08-18", "close": 90.858, "volume": 279.0}, {"date": "2023-08-21", "close": 92.6579, "volume": 144.0}, {"date": "2023-08-22", "close": 89.5455, "volume": 193.0}, {"date": "2023-08-23", "close": 91.8329, "volume": 433.0}, {"date": "2023-08-24", "close": 90.7455, "volume": 218.0}, {"date": "2023-08-25", "close": 88.9081, "volume": 136.0}, {"date": "2023-08-28", "close": 95.0952, "volume": 1081.0}, {"date": "2023-08-29", "close": 94.1203, "volume": 770.0}, {"date": "2023-08-30", "close": 90.633, "volume": 187.0}, {"date": "2023-08-31", "close": 89.0205, "volume": 139.0}, {"date": "2023-09-01", "close": 90.3705, "volume": 174.0}, {"date": "2023-09-05", "close": 91.8704, "volume": 165.0}, {"date": "2023-09-06", "close": 91.9829, "volume": 44.0}, {"date": "2023-09-07", "close": 91.8329, "volume": 104.0}, {"date": "2023-09-08", "close": 88.6831, "volume": 580.0}, {"date": "2023-09-11", "close": 81.4834, "volume": 5387.0}, {"date": "2023-09-12", "close": 79.9835, "volume": 454.0}, {"date": "2023-09-13", "close": 77.7711, "volume": 659.0}, {"date": "2023-09-14", "close": 79.8335, "volume": 97.0}, {"date": "2023-09-15", "close": 88.1206, "volume": 913.0}, {"date": "2023-09-18", "close": 86.4186, "volume": 95.0}, {"date": "2023-09-19", "close": 85.9832, "volume": 193.0}, {"date": "2023-09-20", "close": 89.058, "volume": 1376.0}, {"date": "2023-09-21", "close": 84.1083, "volume": 89.0}, {"date": "2023-09-22", "close": 86.4332, "volume": 840.0}, {"date": "2023-09-25", "close": 82.5334, "volume": 947.0}, {"date": "2023-09-26", "close": 110.3195, "volume": 69199.0}, {"date": "2023-09-27", "close": 75.3712, "volume": 5088.0}, {"date": "2023-09-28", "close": 72.7464, "volume": 1741.0}, {"date": "2023-09-29", "close": 74.9963, "volume": 1746.0}, {"date": "2023-10-02", "close": 74.2463, "volume": 415.0}, {"date": "2023-10-03", "close": 73.8713, "volume": 526.0}, {"date": "2023-10-04", "close": 70.4965, "volume": 318.0}, {"date": "2023-10-05", "close": 70.4215, "volume": 244.0}, {"date": "2023-10-06", "close": 71.3214, "volume": 591.0}, {"date": "2023-10-09", "close": 69.3715, "volume": 390.0}, {"date": "2023-10-10", "close": 68.3216, "volume": 279.0}, {"date": "2023-10-11", "close": 71.2839, "volume": 2088.0}, {"date": "2023-10-12", "close": 70.6465, "volume": 833.0}, {"date": "2023-10-13", "close": 68.3216, "volume": 631.0}, {"date": "2023-10-16", "close": 65.6217, "volume": 669.0}, {"date": "2023-10-17", "close": 71.2464, "volume": 611.0}, {"date": "2023-10-18", "close": 76.1212, "volume": 924.0}, {"date": "2023-10-19", "close": 74.9588, "volume": 184.0}, {"date": "2023-10-20", "close": 67.8716, "volume": 397.0}, {"date": "2023-10-23", "close": 71.3593, "volume": 964.0}, {"date": "2023-10-24", "close": 95.6202, "volume": 54639.0}, {"date": "2023-10-25", "close": 72.7464, "volume": 3952.0}, {"date": "2023-10-26", "close": 67.2716, "volume": 1864.0}, {"date": "2023-10-27", "close": 65.6592, "volume": 444.0}, {"date": "2023-10-30", "close": 58.5721, "volume": 1462.0}, {"date": "2023-10-31", "close": 58.2721, "volume": 590.0}, {"date": "2023-11-01", "close": 59.847, "volume": 374.0}, {"date": "2023-11-02", "close": 58.1221, "volume": 651.0}, {"date": "2023-11-03", "close": 60.372, "volume": 1618.0}, {"date": "2023-11-06", "close": 59.1345, "volume": 10068.0}, {"date": "2023-11-07", "close": 97.4951, "volume": 123466.0}, {"date": "2023-11-08", "close": 74.9963, "volume": 9737.0}, {"date": "2023-11-09", "close": 68.9965, "volume": 4356.0}, {"date": "2023-11-10", "close": 70.4965, "volume": 1628.0}, {"date": "2023-11-13", "close": 68.5841, "volume": 1267.0}, {"date": "2023-11-14", "close": 67.6466, "volume": 1715.0}, {"date": "2023-11-15", "close": 71.0214, "volume": 888.0}, {"date": "2023-11-16", "close": 67.4966, "volume": 411.0}, {"date": "2023-11-17", "close": 78.7461, "volume": 2953.0}, {"date": "2023-11-20", "close": 64.7593, "volume": 1690.0}, {"date": "2023-11-21", "close": 53.8473, "volume": 6337.0}, {"date": "2023-11-22", "close": 45.2977, "volume": 4799.0}, {"date": "2023-11-24", "close": 43.1228, "volume": 2677.0}, {"date": "2023-11-27", "close": 52.6474, "volume": 1287299.0}, {"date": "2023-11-28", "close": 14.5493, "volume": 670580.0}, {"date": "2023-11-29", "close": 14.3693, "volume": 120506.0}, {"date": "2023-11-30", "close": 12.5994, "volume": 102265.0}, {"date": "2023-12-01", "close": 11.1819, "volume": 92423.0}, {"date": "2023-12-04", "close": 10.966, "volume": 163090.0}, {"date": "2023-12-05", "close": 10.5025, "volume": 268589.0}, {"date": "2023-12-06", "close": 9.6445, "volume": 82109.0}, {"date": "2023-12-07", "close": 9.0895, "volume": 119922.0}, {"date": "2023-12-08", "close": 9.6565, "volume": 141446.0}, {"date": "2023-12-11", "close": 8.9703, "volume": 237498.0}, {"date": "2023-12-12", "close": 7.7996, "volume": 93705.0}, {"date": "2023-12-13", "close": 7.0736, "volume": 118248.0}, {"date": "2023-12-14", "close": 7.2896, "volume": 88101.0}, {"date": "2023-12-15", "close": 8.0966, "volume": 71456.0}, {"date": "2023-12-18", "close": 7.6991, "volume": 62835.0}, {"date": "2023-12-19", "close": 7.8746, "volume": 120295.0}, {"date": "2023-12-20", "close": 7.5746, "volume": 86738.0}, {"date": "2023-12-21", "close": 7.9496, "volume": 69627.0}, {"date": "2023-12-22", "close": 7.7846, "volume": 45895.0}, {"date": "2023-12-26", "close": 7.5641, "volume": 45098.0}, {"date": "2023-12-27", "close": 7.6496, "volume": 42029.0}, {"date": "2023-12-28", "close": 7.4996, "volume": 64920.0}, {"date": "2023-12-29", "close": 7.6346, "volume": 403405.0}, {"date": "2024-01-02", "close": 7.5731, "volume": 35884.0}, {"date": "2024-01-03", "close": 8.0246, "volume": 118594.0}, {"date": "2024-01-04", "close": 7.5011, "volume": 41008.0}, {"date": "2024-01-05", "close": 7.3196, "volume": 32994.0}, {"date": "2024-01-08", "close": 7.4125, "volume": 23815.0}, {"date": "2024-01-09", "close": 7.4726, "volume": 23395.0}, {"date": "2024-01-10", "close": 7.3511, "volume": 20896.0}, {"date": "2024-01-11", "close": 7.1096, "volume": 27854.0}, {"date": "2024-01-12", "close": 6.6387, "volume": 34256.0}, {"date": "2024-01-16", "close": 6.3147, "volume": 33677.0}, {"date": "2024-01-17", "close": 6.2397, "volume": 27729.0}, {"date": "2024-01-18", "close": 5.8347, "volume": 23466.0}, {"date": "2024-01-19", "close": 5.8797, "volume": 12232.0}, {"date": "2024-01-22", "close": 5.8707, "volume": 16728.0}, {"date": "2024-01-23", "close": 6.2547, "volume": 38106.0}, {"date": "2024-01-24", "close": 6.5997, "volume": 87528.0}, {"date": "2024-01-25", "close": 6.8232, "volume": 146563.0}, {"date": "2024-01-26", "close": 7.0046, "volume": 45534.0}, {"date": "2024-01-29", "close": 7.1996, "volume": 147558.0}, {"date": "2024-01-30", "close": 7.0346, "volume": 28401.0}, {"date": "2024-01-31", "close": 6.5997, "volume": 25486.0}, {"date": "2024-02-01", "close": 6.5397, "volume": 16137.0}, {"date": "2024-02-02", "close": 6.5997, "volume": 14113.0}, {"date": "2024-02-05", "close": 6.1527, "volume": 35763.0}, {"date": "2024-02-06", "close": 5.8437, "volume": 29223.0}, {"date": "2024-02-07", "close": 5.6547, "volume": 15429.0}, {"date": "2024-02-08", "close": 5.7072, "volume": 16442.0}, {"date": "2024-02-09", "close": 5.9232, "volume": 17520.0}, {"date": "2024-02-12", "close": 5.7747, "volume": 21312.0}, {"date": "2024-02-13", "close": 5.6997, "volume": 27791.0}, {"date": "2024-02-14", "close": 5.8497, "volume": 17314.0}, {"date": "2024-02-15", "close": 5.8317, "volume": 14414.0}, {"date": "2024-02-16", "close": 5.8482, "volume": 14413.0}, {"date": "2024-02-20", "close": 5.8347, "volume": 404550.0}, {"date": "2024-02-21", "close": 5.6187, "volume": 49237.0}, {"date": "2024-02-22", "close": 5.6847, "volume": 23009.0}, {"date": "2024-02-23", "close": 5.5797, "volume": 27221.0}, {"date": "2024-02-26", "close": 5.6547, "volume": 19137.0}, {"date": "2024-02-27", "close": 6.1647, "volume": 61369.0}, {"date": "2024-02-28", "close": 6.0747, "volume": 18243.0}, {"date": "2024-02-29", "close": 5.7717, "volume": 17893.0}, {"date": "2024-03-01", "close": 5.9097, "volume": 19775.0}, {"date": "2024-03-04", "close": 5.7147, "volume": 8550.0}, {"date": "2024-03-05", "close": 5.6532, "volume": 13977.0}, {"date": "2024-03-06", "close": 5.8347, "volume": 12368.0}, {"date": "2024-03-07", "close": 5.5467, "volume": 21621.0}, {"date": "2024-03-08", "close": 5.7972, "volume": 18011.0}, {"date": "2024-03-11", "close": 5.7327, "volume": 21406.0}, {"date": "2024-03-12", "close": 5.5857, "volume": 14478.0}, {"date": "2024-03-13", "close": 5.5872, "volume": 6364.0}, {"date": "2024-03-14", "close": 5.5347, "volume": 8224.0}, {"date": "2024-03-15", "close": 5.3247, "volume": 8405.0}, {"date": "2024-03-18", "close": 5.9997, "volume": 51733.0}, {"date": "2024-03-19", "close": 5.9247, "volume": 24656.0}, {"date": "2024-03-20", "close": 6.7197, "volume": 90163.0}, {"date": "2024-03-21", "close": 6.6372, "volume": 17626.0}, {"date": "2024-03-22", "close": 6.5232, "volume": 25915.0}, {"date": "2024-03-25", "close": 6.5997, "volume": 14181.0}, {"date": "2024-03-26", "close": 6.4527, "volume": 25085.0}, {"date": "2024-03-27", "close": 6.4947, "volume": 12805.0}, {"date": "2024-03-28", "close": 6.4527, "volume": 20354.0}, {"date": "2024-04-01", "close": 6.9747, "volume": 45572.0}, {"date": "2024-04-02", "close": 6.9792, "volume": 39986.0}, {"date": "2024-04-03", "close": 6.6597, "volume": 15938.0}, {"date": "2024-04-04", "close": 6.8697, "volume": 18166.0}, {"date": "2024-04-05", "close": 6.6927, "volume": 28983.0}, {"date": "2024-04-08", "close": 6.5937, "volume": 5854.0}, {"date": "2024-04-09", "close": 6.2997, "volume": 14491.0}, {"date": "2024-04-10", "close": 6.2997, "volume": 5866.0}, {"date": "2024-04-11", "close": 6.1947, "volume": 5002.0}, {"date": "2024-04-12", "close": 5.7687, "volume": 20560.0}, {"date": "2024-04-15", "close": 5.4162, "volume": 35937.0}, {"date": "2024-04-16", "close": 5.5167, "volume": 12078.0}, {"date": "2024-04-17", "close": 5.5197, "volume": 6218.0}, {"date": "2024-04-18", "close": 5.6667, "volume": 2399.0}, {"date": "2024-04-19", "close": 5.6547, "volume": 2632.0}, {"date": "2024-04-22", "close": 5.5557, "volume": 7227.0}, {"date": "2024-04-23", "close": 5.6847, "volume": 29435.0}, {"date": "2024-04-24", "close": 5.5797, "volume": 4745.0}, {"date": "2024-04-25", "close": 5.4162, "volume": 3174.0}, {"date": "2024-04-26", "close": 5.5362, "volume": 4207.0}, {"date": "2024-04-29", "close": 5.4297, "volume": 3056.0}, {"date": "2024-04-30", "close": 5.4462, "volume": 2590.0}, {"date": "2024-05-01", "close": 5.6247, "volume": 2894.0}, {"date": "2024-05-02", "close": 5.6622, "volume": 5751.0}, {"date": "2024-05-03", "close": 5.6637, "volume": 3133.0}, {"date": "2024-05-06", "close": 5.5197, "volume": 14108.0}, {"date": "2024-05-07", "close": 5.5527, "volume": 6294.0}, {"date": "2024-05-08", "close": 6.1422, "volume": 13176.0}, {"date": "2024-05-09", "close": 6.1512, "volume": 14724.0}, {"date": "2024-05-10", "close": 5.6412, "volume": 23653.0}, {"date": "2024-05-13", "close": 5.5647, "volume": 20709.0}, {"date": "2024-05-14", "close": 5.4687, "volume": 8842.0}, {"date": "2024-05-15", "close": 5.4207, "volume": 15094.0}, {"date": "2024-05-16", "close": 5.5242, "volume": 31718.0}, {"date": "2024-05-17", "close": 5.4147, "volume": 5513.0}, {"date": "2024-05-20", "close": 5.6397, "volume": 7657.0}, {"date": "2024-05-21", "close": 5.8572, "volume": 27664.0}, {"date": "2024-05-22", "close": 4.8898, "volume": 93988.0}, {"date": "2024-05-23", "close": 4.9108, "volume": 39307.0}, {"date": "2024-05-24", "close": 4.5733, "volume": 69632.0}, {"date": "2024-05-28", "close": 4.5699, "volume": 100461.0}, {"date": "2024-05-29", "close": 4.8401, "volume": 93168.0}, {"date": "2024-05-30", "close": 4.4899, "volume": 30002.0}, {"date": "2024-05-31", "close": 4.7454, "volume": 57017.0}, {"date": "2024-06-03", "close": 5.0543, "volume": 55982.0}, {"date": "2024-06-04", "close": 5.121, "volume": 63745.0}, {"date": "2024-06-05", "close": 5.17, "volume": 6573.0}, {"date": "2024-06-06", "close": 5.11, "volume": 14279.0}, {"date": "2024-06-07", "close": 5.2, "volume": 22593.0}, {"date": "2024-06-10", "close": 3.47, "volume": 298347.0}, {"date": "2024-06-11", "close": 3.43, "volume": 82123.0}, {"date": "2024-06-12", "close": 3.074, "volume": 72495.0}, {"date": "2024-06-13", "close": 3.34, "volume": 69751.0}, {"date": "2024-06-14", "close": 3.35, "volume": 120376.0}, {"date": "2024-06-17", "close": 3.08, "volume": 526985.0}, {"date": "2024-06-18", "close": 2.965, "volume": 41454.0}, {"date": "2024-06-20", "close": 3.13, "volume": 142507.0}, {"date": "2024-06-21", "close": 2.82, "volume": 53229.0}, {"date": "2024-06-24", "close": 2.99, "volume": 15772.0}, {"date": "2024-06-25", "close": 3.24, "volume": 110151.0}, {"date": "2024-06-26", "close": 3.1, "volume": 34946.0}, {"date": "2024-06-27", "close": 3.23, "volume": 15660.0}, {"date": "2024-06-28", "close": 3.53, "volume": 66986.0}, {"date": "2024-07-01", "close": 3.45, "volume": 43856.0}, {"date": "2024-07-02", "close": 3.31, "volume": 6391.0}, {"date": "2024-07-03", "close": 3.32, "volume": 1183.0}, {"date": "2024-07-05", "close": 3.4, "volume": 4026.0}, {"date": "2024-07-08", "close": 3.44, "volume": 42276.0}, {"date": "2024-07-09", "close": 3.51, "volume": 19443.0}, {"date": "2024-07-10", "close": 3.66, "volume": 112328.0}, {"date": "2024-07-11", "close": 3.8, "volume": 39549.0}, {"date": "2024-07-12", "close": 3.835, "volume": 11157.0}, {"date": "2024-07-15", "close": 4.07, "volume": 28474.0}, {"date": "2024-07-16", "close": 4.22, "volume": 86035.0}, {"date": "2024-07-17", "close": 3.57, "volume": 189620.0}, {"date": "2024-07-18", "close": 3.8, "volume": 10677.0}, {"date": "2024-07-19", "close": 3.7406, "volume": 8321.0}, {"date": "2024-07-22", "close": 3.66, "volume": 22285.0}, {"date": "2024-07-23", "close": 3.715, "volume": 35139.0}, {"date": "2024-07-24", "close": 3.13, "volume": 91528.0}, {"date": "2024-07-25", "close": 3.08, "volume": 15178.0}, {"date": "2024-07-26", "close": 3.24, "volume": 19431.0}, {"date": "2024-07-29", "close": 3.21, "volume": 11066.0}, {"date": "2024-07-30", "close": 3.49, "volume": 30844.0}, {"date": "2024-07-31", "close": 3.38, "volume": 12477.0}, {"date": "2024-08-01", "close": 3.23, "volume": 13971.0}, {"date": "2024-08-02", "close": 3.12, "volume": 9195.0}, {"date": "2024-08-05", "close": 2.7, "volume": 34877.0}, {"date": "2024-08-06", "close": 2.77, "volume": 10700.0}, {"date": "2024-08-07", "close": 2.68, "volume": 11618.0}, {"date": "2024-08-08", "close": 2.9, "volume": 30145.0}, {"date": "2024-08-09", "close": 2.925, "volume": 8030.0}, {"date": "2024-08-12", "close": 2.98, "volume": 20733.0}, {"date": "2024-08-13", "close": 2.93, "volume": 9206.0}, {"date": "2024-08-14", "close": 2.9, "volume": 7088.0}, {"date": "2024-08-15", "close": 3.0, "volume": 64396.0}, {"date": "2024-08-16", "close": 2.95, "volume": 49369.0}, {"date": "2024-08-19", "close": 2.8356, "volume": 23098.0}, {"date": "2024-08-20", "close": 2.79, "volume": 15475.0}, {"date": "2024-08-21", "close": 2.85, "volume": 9670.0}, {"date": "2024-08-22", "close": 2.96, "volume": 62416.0}, {"date": "2024-08-23", "close": 2.86, "volume": 26008.0}, {"date": "2024-08-26", "close": 2.84, "volume": 7554.0}, {"date": "2024-08-27", "close": 2.9499, "volume": 104169.0}, {"date": "2024-08-28", "close": 2.91, "volume": 32113.0}, {"date": "2024-08-29", "close": 2.7975, "volume": 14487.0}, {"date": "2024-08-30", "close": 2.72, "volume": 6431.0}, {"date": "2024-09-03", "close": 2.85, "volume": 18827.0}, {"date": "2024-09-04", "close": 2.97, "volume": 8858.0}, {"date": "2024-09-05", "close": 2.8969, "volume": 13557.0}, {"date": "2024-09-06", "close": 3.0, "volume": 19805.0}, {"date": "2024-09-09", "close": 2.94, "volume": 16274.0}, {"date": "2024-09-10", "close": 2.94, "volume": 14158.0}, {"date": "2024-09-11", "close": 2.9477, "volume": 6367.0}, {"date": "2024-09-12", "close": 2.99, "volume": 19170.0}, {"date": "2024-09-13", "close": 2.97, "volume": 21408.0}, {"date": "2024-09-16", "close": 2.86, "volume": 323501.0}, {"date": "2024-09-17", "close": 2.99, "volume": 69348.0}, {"date": "2024-09-18", "close": 2.94, "volume": 152323.0}, {"date": "2024-09-19", "close": 2.9943, "volume": 35532.0}, {"date": "2024-09-20", "close": 2.84, "volume": 32388.0}, {"date": "2024-09-23", "close": 2.7826, "volume": 39724.0}, {"date": "2024-09-24", "close": 2.725, "volume": 20759.0}, {"date": "2024-09-25", "close": 2.39, "volume": 41673.0}, {"date": "2024-09-26", "close": 2.46, "volume": 34443.0}, {"date": "2024-09-27", "close": 2.45, "volume": 19860.0}, {"date": "2024-09-30", "close": 2.48, "volume": 75449.0}, {"date": "2024-10-01", "close": 2.4, "volume": 15547.0}, {"date": "2024-10-02", "close": 2.36, "volume": 9029.0}, {"date": "2024-10-03", "close": 2.23, "volume": 19541.0}, {"date": "2024-10-04", "close": 2.15, "volume": 17241.0}, {"date": "2024-10-07", "close": 1.9154, "volume": 19020.0}, {"date": "2024-10-08", "close": 2.03, "volume": 46438.0}, {"date": "2024-10-09", "close": 2.02, "volume": 22753.0}, {"date": "2024-10-10", "close": 2.0368, "volume": 12896.0}, {"date": "2024-10-11", "close": 1.9879, "volume": 9158.0}, {"date": "2024-10-14", "close": 1.98, "volume": 10475.0}, {"date": "2024-10-15", "close": 1.928, "volume": 20218.0}, {"date": "2024-10-16", "close": 2.5, "volume": 102876.0}, {"date": "2024-10-17", "close": 2.35, "volume": 96011.0}, {"date": "2024-10-18", "close": 2.19, "volume": 22277.0}, {"date": "2024-10-21", "close": 2.14, "volume": 32877.0}, {"date": "2024-10-22", "close": 2.07, "volume": 15668.0}, {"date": "2024-10-23", "close": 2.0537, "volume": 25721.0}, {"date": "2024-10-24", "close": 2.0056, "volume": 33766.0}, {"date": "2024-10-25", "close": 1.95, "volume": 43796.0}, {"date": "2024-10-28", "close": 1.98, "volume": 41284.0}, {"date": "2024-10-29", "close": 2.03, "volume": 37923.0}, {"date": "2024-10-30", "close": 3.43, "volume": 61346280.0}, {"date": "2024-10-31", "close": 2.85, "volume": 1109431.0}, {"date": "2024-11-01", "close": 2.69, "volume": 387755.0}, {"date": "2024-11-04", "close": 2.95, "volume": 203614.0}, {"date": "2024-11-05", "close": 2.77, "volume": 110122.0}, {"date": "2024-11-06", "close": 2.8, "volume": 159399.0}, {"date": "2024-11-07", "close": 2.43, "volume": 101131.0}, {"date": "2024-11-08", "close": 2.37, "volume": 62935.0}, {"date": "2024-11-11", "close": 2.26, "volume": 54496.0}, {"date": "2024-11-12", "close": 2.15, "volume": 109044.0}, {"date": "2024-11-13", "close": 2.18, "volume": 1274622.0}, {"date": "2024-11-14", "close": 2.23, "volume": 169016.0}, {"date": "2024-11-15", "close": 2.17, "volume": 68539.0}, {"date": "2024-11-18", "close": 2.37, "volume": 8773885.0}, {"date": "2024-11-19", "close": 2.43, "volume": 222643.0}, {"date": "2024-11-20", "close": 2.5, "volume": 174092.0}, {"date": "2024-11-21", "close": 2.61, "volume": 102563.0}, {"date": "2024-11-22", "close": 2.56, "volume": 106807.0}, {"date": "2024-11-25", "close": 2.45, "volume": 71643.0}, {"date": "2024-11-26", "close": 2.3, "volume": 27009.0}, {"date": "2024-11-27", "close": 2.26, "volume": 37416.0}, {"date": "2024-11-29", "close": 2.08, "volume": 69060.0}, {"date": "2024-12-02", "close": 2.21, "volume": 204147.0}, {"date": "2024-12-03", "close": 2.2, "volume": 20549.0}, {"date": "2024-12-04", "close": 2.15, "volume": 23612.0}, {"date": "2024-12-05", "close": 2.03, "volume": 40199.0}, {"date": "2024-12-06", "close": 2.25, "volume": 2583721.0}, {"date": "2024-12-09", "close": 2.31, "volume": 549689.0}, {"date": "2024-12-10", "close": 2.17, "volume": 178913.0}, {"date": "2024-12-11", "close": 2.22, "volume": 98867.0}, {"date": "2024-12-12", "close": 2.18, "volume": 24876.0}, {"date": "2024-12-13", "close": 2.14, "volume": 21274.0}, {"date": "2024-12-16", "close": 2.17, "volume": 69818.0}, {"date": "2024-12-17", "close": 2.18, "volume": 39132.0}, {"date": "2024-12-18", "close": 2.1, "volume": 14248.0}, {"date": "2024-12-19", "close": 2.1, "volume": 66140.0}, {"date": "2024-12-20", "close": 2.07, "volume": 28307.0}, {"date": "2024-12-23", "close": 2.09, "volume": 65032.0}, {"date": "2024-12-24", "close": 2.13, "volume": 57455.0}, {"date": "2024-12-26", "close": 2.15, "volume": 46244.0}, {"date": "2024-12-27", "close": 2.06, "volume": 144188.0}, {"date": "2024-12-30", "close": 2.05, "volume": 45397.0}, {"date": "2024-12-31", "close": 2.03, "volume": 27418.0}, {"date": "2025-01-02", "close": 2.05, "volume": 28831.0}, {"date": "2025-01-03", "close": 2.08, "volume": 15850.0}, {"date": "2025-01-06", "close": 2.1, "volume": 22208.0}, {"date": "2025-01-07", "close": 2.2376, "volume": 68417.0}, {"date": "2025-01-08", "close": 2.17, "volume": 66266.0}, {"date": "2025-01-10", "close": 2.05, "volume": 51747.0}, {"date": "2025-01-13", "close": 1.93, "volume": 111803.0}, {"date": "2025-01-14", "close": 1.97, "volume": 42290.0}, {"date": "2025-01-15", "close": 1.99, "volume": 8628.0}, {"date": "2025-01-16", "close": 2.0, "volume": 12188.0}, {"date": "2025-01-17", "close": 2.03, "volume": 33477.0}, {"date": "2025-01-21", "close": 2.11, "volume": 74644.0}, {"date": "2025-01-22", "close": 2.0, "volume": 143177.0}, {"date": "2025-01-23", "close": 2.16, "volume": 46964.0}, {"date": "2025-01-24", "close": 2.07, "volume": 37151.0}, {"date": "2025-01-27", "close": 2.01, "volume": 20502.0}, {"date": "2025-01-28", "close": 1.975, "volume": 51329.0}, {"date": "2025-01-29", "close": 1.99, "volume": 16798.0}, {"date": "2025-01-30", "close": 1.98, "volume": 23440.0}, {"date": "2025-01-31", "close": 1.96, "volume": 21397.0}, {"date": "2025-02-03", "close": 2.0, "volume": 37010.0}, {"date": "2025-02-04", "close": 2.02, "volume": 21214.0}, {"date": "2025-02-05", "close": 2.0, "volume": 12420.0}, {"date": "2025-02-06", "close": 2.06, "volume": 11704.0}, {"date": "2025-02-07", "close": 1.97, "volume": 12072.0}, {"date": "2025-02-10", "close": 1.9, "volume": 38020.0}, {"date": "2025-02-11", "close": 1.91, "volume": 28271.0}, {"date": "2025-02-12", "close": 1.89, "volume": 10145.0}, {"date": "2025-02-13", "close": 1.9, "volume": 19068.0}, {"date": "2025-02-14", "close": 1.9, "volume": 11629.0}, {"date": "2025-02-18", "close": 1.89, "volume": 15975.0}, {"date": "2025-02-19", "close": 1.93, "volume": 4769.0}, {"date": "2025-02-20", "close": 1.863, "volume": 9826.0}, {"date": "2025-02-21", "close": 1.9, "volume": 16151.0}, {"date": "2025-02-24", "close": 1.69, "volume": 49634.0}, {"date": "2025-02-25", "close": 1.41, "volume": 63193.0}, {"date": "2025-02-26", "close": 1.51, "volume": 33560.0}, {"date": "2025-02-27", "close": 1.45, "volume": 19632.0}, {"date": "2025-02-28", "close": 1.43, "volume": 49294.0}, {"date": "2025-03-03", "close": 1.45, "volume": 73211.0}, {"date": "2025-03-04", "close": 1.49, "volume": 707076.0}, {"date": "2025-03-05", "close": 1.59, "volume": 48019.0}, {"date": "2025-03-06", "close": 1.57, "volume": 21808.0}, {"date": "2025-03-07", "close": 1.52, "volume": 10186.0}, {"date": "2025-03-10", "close": 1.53, "volume": 24101.0}, {"date": "2025-03-11", "close": 1.43, "volume": 19182.0}, {"date": "2025-03-12", "close": 1.41, "volume": 10623.0}, {"date": "2025-03-13", "close": 1.45, "volume": 6671.0}, {"date": "2025-03-14", "close": 1.45, "volume": 9970.0}, {"date": "2025-03-17", "close": 1.4035, "volume": 6950.0}, {"date": "2025-03-18", "close": 1.42, "volume": 1875.0}, {"date": "2025-03-19", "close": 1.48, "volume": 745.0}, {"date": "2025-03-20", "close": 1.55, "volume": 5865.0}, {"date": "2025-03-21", "close": 1.44, "volume": 16630.0}, {"date": "2025-03-24", "close": 1.53, "volume": 1352893.0}, {"date": "2025-03-25", "close": 1.46, "volume": 42697.0}, {"date": "2025-03-26", "close": 1.44, "volume": 17521.0}, {"date": "2025-03-27", "close": 1.36, "volume": 25448.0}, {"date": "2025-03-28", "close": 1.41, "volume": 11486.0}, {"date": "2025-03-31", "close": 1.36, "volume": 997341.0}, {"date": "2025-04-01", "close": 1.28, "volume": 73570.0}, {"date": "2025-04-02", "close": 1.29, "volume": 67291.0}, {"date": "2025-04-03", "close": 1.25, "volume": 22764.0}, {"date": "2025-04-04", "close": 1.175, "volume": 65031.0}, {"date": "2025-04-07", "close": 1.17, "volume": 506592.0}, {"date": "2025-04-08", "close": 1.08, "volume": 44574.0}, {"date": "2025-04-09", "close": 1.0505, "volume": 33500.0}, {"date": "2025-04-10", "close": 1.06, "volume": 16407.0}, {"date": "2025-04-11", "close": 1.15, "volume": 22403.0}, {"date": "2025-04-14", "close": 1.1745, "volume": 11048.0}, {"date": "2025-04-15", "close": 1.15, "volume": 11376.0}, {"date": "2025-04-16", "close": 1.1, "volume": 4448.0}, {"date": "2025-04-17", "close": 1.1299, "volume": 4251.0}, {"date": "2025-04-21", "close": 1.15, "volume": 21585.0}, {"date": "2025-04-22", "close": 1.1697, "volume": 6428.0}, {"date": "2025-04-23", "close": 1.2052, "volume": 12147.0}, {"date": "2025-04-24", "close": 1.205, "volume": 6968.0}, {"date": "2025-04-25", "close": 1.1999, "volume": 7921.0}, {"date": "2025-04-28", "close": 1.36, "volume": 1920825.0}, {"date": "2025-04-29", "close": 1.48, "volume": 291741.0}, {"date": "2025-04-30", "close": 1.73, "volume": 539054.0}, {"date": "2025-05-01", "close": 1.55, "volume": 323970.0}, {"date": "2025-05-02", "close": 1.5301, "volume": 143731.0}, {"date": "2025-05-05", "close": 1.56, "volume": 97476.0}, {"date": "2025-05-06", "close": 1.65, "volume": 384719.0}, {"date": "2025-05-07", "close": 1.54, "volume": 59548.0}, {"date": "2025-05-08", "close": 1.49, "volume": 68529.0}, {"date": "2025-05-09", "close": 1.51, "volume": 6298.0}, {"date": "2025-05-12", "close": 1.56, "volume": 41493.0}, {"date": "2025-05-13", "close": 1.44, "volume": 28791.0}, {"date": "2025-05-14", "close": 1.4, "volume": 36477.0}, {"date": "2025-05-15", "close": 1.325, "volume": 40061.0}, {"date": "2025-05-16", "close": 1.33, "volume": 25553.0}, {"date": "2025-05-19", "close": 1.4336, "volume": 65564.0}, {"date": "2025-05-20", "close": 1.48, "volume": 26965.0}, {"date": "2025-05-21", "close": 1.35, "volume": 8443.0}, {"date": "2025-05-22", "close": 1.37, "volume": 3868.0}, {"date": "2025-05-23", "close": 1.3576, "volume": 42139.0}, {"date": "2025-05-27", "close": 1.43, "volume": 5776.0}, {"date": "2025-05-28", "close": 1.4146, "volume": 12743.0}, {"date": "2025-05-29", "close": 1.48, "volume": 7788.0}, {"date": "2025-05-30", "close": 1.4522, "volume": 22725.0}, {"date": "2025-06-02", "close": 1.48, "volume": 7181.0}, {"date": "2025-06-03", "close": 1.5602, "volume": 84850.0}, {"date": "2025-06-04", "close": 1.5761, "volume": 8030.0}, {"date": "2025-06-05", "close": 1.51, "volume": 28505.0}, {"date": "2025-06-06", "close": 1.5099, "volume": 23541.0}, {"date": "2025-06-09", "close": 1.6, "volume": 39113.0}, {"date": "2025-06-10", "close": 1.59, "volume": 76449.0}, {"date": "2025-06-11", "close": 1.57, "volume": 8029.0}, {"date": "2025-06-12", "close": 1.37, "volume": 111547.0}, {"date": "2025-06-13", "close": 1.29, "volume": 40496.0}, {"date": "2025-06-16", "close": 1.32, "volume": 14273.0}, {"date": "2025-06-17", "close": 1.44, "volume": 30354.0}, {"date": "2025-06-18", "close": 1.43, "volume": 5422.0}, {"date": "2025-06-20", "close": 1.34, "volume": 29731.0}, {"date": "2025-06-23", "close": 1.31, "volume": 22141.0}, {"date": "2025-06-24", "close": 1.5368, "volume": 74567.0}, {"date": "2025-06-25", "close": 1.66, "volume": 111937.0}, {"date": "2025-06-26", "close": 1.7601, "volume": 52774.0}, {"date": "2025-06-27", "close": 1.8025, "volume": 41410.0}, {"date": "2025-06-30", "close": 1.9402, "volume": 68399.0}, {"date": "2025-07-01", "close": 1.78, "volume": 51308.0}, {"date": "2025-07-02", "close": 1.82, "volume": 17195.0}, {"date": "2025-07-03", "close": 1.86, "volume": 12482.0}, {"date": "2025-07-07", "close": 1.6901, "volume": 75567.0}, {"date": "2025-07-08", "close": 1.76, "volume": 9304.0}, {"date": "2025-07-09", "close": 1.76, "volume": 14733.0}, {"date": "2025-07-10", "close": 1.77, "volume": 24034.0}, {"date": "2025-07-11", "close": 1.73, "volume": 18514.0}, {"date": "2025-07-14", "close": 1.69, "volume": 109505.0}, {"date": "2025-07-15", "close": 1.68, "volume": 124535.0}, {"date": "2025-07-16", "close": 1.63, "volume": 45536.0}, {"date": "2025-07-17", "close": 1.65, "volume": 43064.0}, {"date": "2025-07-18", "close": 1.69, "volume": 70516.0}, {"date": "2025-07-21", "close": 1.664, "volume": 83820.0}, {"date": "2025-07-22", "close": 1.62, "volume": 10013.0}, {"date": "2025-07-23", "close": 1.66, "volume": 19703.0}, {"date": "2025-07-24", "close": 1.53, "volume": 36047.0}, {"date": "2025-07-25", "close": 1.494, "volume": 30817.0}, {"date": "2025-07-28", "close": 1.46, "volume": 14554.0}, {"date": "2025-07-29", "close": 1.34, "volume": 60810.0}, {"date": "2025-07-30", "close": 1.32, "volume": 38300.0}, {"date": "2025-07-31", "close": 1.245, "volume": 11946.0}, {"date": "2025-08-01", "close": 1.24, "volume": 17180.0}, {"date": "2025-08-04", "close": 1.33, "volume": 63235.0}, {"date": "2025-08-05", "close": 1.22, "volume": 81590.0}, {"date": "2025-08-06", "close": 1.21, "volume": 20647.0}, {"date": "2025-08-07", "close": 1.26, "volume": 18033.0}, {"date": "2025-08-08", "close": 1.234, "volume": 6256.0}, {"date": "2025-08-11", "close": 1.2, "volume": 44549.0}, {"date": "2025-08-12", "close": 1.4, "volume": 51832.0}, {"date": "2025-08-13", "close": 1.32, "volume": 1673315.0}, {"date": "2025-08-14", "close": 1.32, "volume": 79821.0}, {"date": "2025-08-15", "close": 1.35, "volume": 23627.0}, {"date": "2025-08-18", "close": 1.3, "volume": 31987.0}, {"date": "2025-08-19", "close": 1.17, "volume": 126426.0}, {"date": "2025-08-20", "close": 3.59, "volume": 367092800.0}, {"date": "2025-08-21", "close": 4.97, "volume": 113566500.0}, {"date": "2025-08-22", "close": 4.72, "volume": 12839700.0}, {"date": "2025-08-25", "close": 7.71, "volume": 79523240.0}, {"date": "2025-08-26", "close": 6.11, "volume": 9987394.0}, {"date": "2025-08-27", "close": 4.96, "volume": 4239236.0}, {"date": "2025-08-28", "close": 6.05, "volume": 20284140.0}, {"date": "2025-08-29", "close": 5.95, "volume": 5506374.0}, {"date": "2025-09-02", "close": 5.2, "volume": 1619514.0}, {"date": "2025-09-03", "close": 4.77, "volume": 1291538.0}, {"date": "2025-09-04", "close": 3.99, "volume": 1608330.0}, {"date": "2025-09-05", "close": 3.68, "volume": 2414907.0}, {"date": "2025-09-08", "close": 2.96, "volume": 1395418.0}, {"date": "2025-09-09", "close": 2.79, "volume": 991908.0}, {"date": "2025-09-10", "close": 3.05, "volume": 1824206.0}, {"date": "2025-09-11", "close": 3.13, "volume": 823104.0}, {"date": "2025-09-12", "close": 3.14, "volume": 730149.0}, {"date": "2025-09-15", "close": 2.94, "volume": 633420.0}, {"date": "2025-09-16", "close": 2.88, "volume": 350051.0}, {"date": "2025-09-17", "close": 2.68, "volume": 747300.0}, {"date": "2025-09-18", "close": 2.66, "volume": 436422.0}, {"date": "2025-09-19", "close": 3.6, "volume": 3881290.0}, {"date": "2025-09-22", "close": 2.91, "volume": 1047111.0}, {"date": "2025-09-23", "close": 2.82, "volume": 272310.0}, {"date": "2025-09-24", "close": 2.96, "volume": 1335929.0}, {"date": "2025-09-25", "close": 2.91, "volume": 273194.0}, {"date": "2025-09-26", "close": 3.02, "volume": 233104.0}, {"date": "2025-09-29", "close": 2.9, "volume": 213476.0}, {"date": "2025-09-30", "close": 2.84, "volume": 149214.0}, {"date": "2025-10-01", "close": 3.15, "volume": 329339.0}, {"date": "2025-10-02", "close": 3.05, "volume": 267135.0}, {"date": "2025-10-03", "close": 2.91, "volume": 162662.0}, {"date": "2025-10-06", "close": 3.03, "volume": 217867.0}, {"date": "2025-10-07", "close": 3.02, "volume": 275053.0}, {"date": "2025-10-08", "close": 3.18, "volume": 516200.0}, {"date": "2025-10-09", "close": 3.16, "volume": 247525.0}, {"date": "2025-10-10", "close": 2.98, "volume": 638598.0}, {"date": "2025-10-13", "close": 2.92, "volume": 215453.0}, {"date": "2025-10-14", "close": 3.12, "volume": 138372.0}, {"date": "2025-10-15", "close": 3.16, "volume": 282187.0}, {"date": "2025-10-16", "close": 2.88, "volume": 343904.0}, {"date": "2025-10-17", "close": 2.87, "volume": 127514.0}, {"date": "2025-10-20", "close": 3.16, "volume": 240812.0}, {"date": "2025-10-21", "close": 2.99, "volume": 224056.0}, {"date": "2025-10-22", "close": 2.7, "volume": 395717.0}, {"date": "2025-10-23", "close": 2.9, "volume": 236398.0}, {"date": "2025-10-24", "close": 3.09, "volume": 303401.0}, {"date": "2025-10-27", "close": 3.09, "volume": 209336.0}, {"date": "2025-10-28", "close": 2.93, "volume": 216773.0}, {"date": "2025-10-29", "close": 3.0, "volume": 171446.0}, {"date": "2025-10-30", "close": 2.97, "volume": 114464.0}, {"date": "2025-10-31", "close": 2.95, "volume": 85182.0}, {"date": "2025-11-03", "close": 3.2, "volume": 46708060.0}, {"date": "2025-11-04", "close": 3.24, "volume": 1326784.0}, {"date": "2025-11-05", "close": 3.99, "volume": 4955880.0}, {"date": "2025-11-06", "close": 4.15, "volume": 1025404.0}, {"date": "2025-11-07", "close": 4.19, "volume": 6199550.0}, {"date": "2025-11-10", "close": 3.67, "volume": 788762.0}, {"date": "2025-11-11", "close": 3.3, "volume": 697543.0}, {"date": "2025-11-12", "close": 3.22, "volume": 693887.0}, {"date": "2025-11-13", "close": 3.01, "volume": 3647498.0}, {"date": "2025-11-14", "close": 2.91, "volume": 646068.0}, {"date": "2025-11-17", "close": 2.78, "volume": 533875.0}, {"date": "2025-11-18", "close": 2.64, "volume": 424591.0}, {"date": "2025-11-19", "close": 2.49, "volume": 367719.0}, {"date": "2025-11-20", "close": 2.25, "volume": 407417.0}, {"date": "2025-11-21", "close": 2.45, "volume": 254911.0}, {"date": "2025-11-24", "close": 2.54, "volume": 183149.0}, {"date": "2025-11-25", "close": 2.51, "volume": 99310.0}, {"date": "2025-11-26", "close": 2.56, "volume": 248535.0}, {"date": "2025-11-28", "close": 2.6, "volume": 341784.0}, {"date": "2025-12-01", "close": 2.36, "volume": 132027.0}, {"date": "2025-12-02", "close": 2.37, "volume": 112056.0}, {"date": "2025-12-03", "close": 2.49, "volume": 336383.0}, {"date": "2025-12-04", "close": 2.47, "volume": 200789.0}, {"date": "2025-12-05", "close": 2.39, "volume": 167479.0}, {"date": "2025-12-08", "close": 2.52, "volume": 299721.0}, {"date": "2025-12-09", "close": 2.6, "volume": 291035.0}, {"date": "2025-12-10", "close": 2.69, "volume": 226017.0}, {"date": "2025-12-11", "close": 2.53, "volume": 380928.0}, {"date": "2025-12-12", "close": 2.39, "volume": 205332.0}, {"date": "2025-12-15", "close": 2.4, "volume": 391600.0}, {"date": "2025-12-16", "close": 2.41, "volume": 179817.0}, {"date": "2025-12-17", "close": 2.36, "volume": 716743.0}, {"date": "2025-12-18", "close": 2.22, "volume": 655001.0}, {"date": "2025-12-19", "close": 2.32, "volume": 1398892.0}, {"date": "2025-12-22", "close": 2.49, "volume": 723349.0}, {"date": "2025-12-23", "close": 2.45, "volume": 264782.0}, {"date": "2025-12-24", "close": 2.56, "volume": 240385.0}, {"date": "2025-12-26", "close": 2.59, "volume": 134588.0}, {"date": "2025-12-29", "close": 2.82, "volume": 748610.0}, {"date": "2025-12-30", "close": 2.99, "volume": 1205726.0}, {"date": "2025-12-31", "close": 3.03, "volume": 453406.0}, {"date": "2026-01-02", "close": 3.38, "volume": 1108716.0}, {"date": "2026-01-05", "close": 3.19, "volume": 909899.0}, {"date": "2026-01-06", "close": 3.09, "volume": 557107.0}, {"date": "2026-01-07", "close": 3.01, "volume": 354764.0}, {"date": "2026-01-08", "close": 2.91, "volume": 405451.0}, {"date": "2026-01-09", "close": 2.79, "volume": 341637.0}, {"date": "2026-01-12", "close": 3.01, "volume": 392938.0}, {"date": "2026-01-13", "close": 2.89, "volume": 449208.0}, {"date": "2026-01-14", "close": 3.06, "volume": 303912.0}, {"date": "2026-01-15", "close": 2.96, "volume": 350393.0}, {"date": "2026-01-16", "close": 2.92, "volume": 288349.0}, {"date": "2026-01-20", "close": 2.92, "volume": 563921.0}, {"date": "2026-01-21", "close": 2.79, "volume": 475592.0}, {"date": "2026-01-22", "close": 3.01, "volume": 486587.0}, {"date": "2026-01-23", "close": 2.96, "volume": 360922.0}, {"date": "2026-01-26", "close": 3.23, "volume": 1275109.0}, {"date": "2026-01-27", "close": 3.59, "volume": 2315521.0}, {"date": "2026-01-28", "close": 4.05, "volume": 2471906.0}, {"date": "2026-01-29", "close": 4.47, "volume": 4188699.0}, {"date": "2026-01-30", "close": 4.89, "volume": 3568033.0}, {"date": "2026-02-02", "close": 5.48, "volume": 3423484.0}, {"date": "2026-02-03", "close": 5.37, "volume": 2049877.0}, {"date": "2026-02-04", "close": 4.73, "volume": 1871631.0}, {"date": "2026-02-05", "close": 3.93, "volume": 1364898.0}, {"date": "2026-02-06", "close": 4.14, "volume": 1100484.0}, {"date": "2026-02-09", "close": 4.37, "volume": 1349275.0}, {"date": "2026-02-10", "close": 4.66, "volume": 984801.0}, {"date": "2026-02-11", "close": 4.35, "volume": 719093.0}, {"date": "2026-02-12", "close": 4.28, "volume": 432859.0}, {"date": "2026-02-13", "close": 4.48, "volume": 469586.0}, {"date": "2026-02-17", "close": 4.74, "volume": 629174.0}, {"date": "2026-02-18", "close": 4.95, "volume": 1005255.0}, {"date": "2026-02-19", "close": 4.51, "volume": 769467.0}, {"date": "2026-02-20", "close": 4.68, "volume": 798582.0}, {"date": "2026-02-23", "close": 4.89, "volume": 921275.0}, {"date": "2026-02-24", "close": 4.71, "volume": 726527.0}, {"date": "2026-02-25", "close": 5.13, "volume": 961210.0}, {"date": "2026-02-26", "close": 5.02, "volume": 688230.0}, {"date": "2026-02-27", "close": 5.07, "volume": 338102.0}, {"date": "2026-03-02", "close": 5.14, "volume": 718626.0}, {"date": "2026-03-03", "close": 4.62, "volume": 606631.0}, {"date": "2026-03-04", "close": 4.68, "volume": 618072.0}, {"date": "2026-03-05", "close": 4.5, "volume": 787111.0}, {"date": "2026-03-06", "close": 4.48, "volume": 318879.0}, {"date": "2026-03-09", "close": 4.45, "volume": 600744.0}, {"date": "2026-03-10", "close": 4.66, "volume": 489529.0}, {"date": "2026-03-11", "close": 4.65, "volume": 267589.0}, {"date": "2026-03-12", "close": 4.195, "volume": 462552.0}, {"date": "2026-03-13", "close": 4.07, "volume": 505506.0}, {"date": "2026-03-16", "close": 4.05, "volume": 588151.0}, {"date": "2026-03-17", "close": 3.95, "volume": 334194.0}, {"date": "2026-03-18", "close": 3.505, "volume": 1004996.0}, {"date": "2026-03-19", "close": 3.38, "volume": 632463.0}, {"date": "2026-03-20", "close": 3.325, "volume": 470773.0}, {"date": "2026-03-23", "close": 3.34, "volume": 350456.0}, {"date": "2026-03-24", "close": 3.25, "volume": 354083.0}, {"date": "2026-03-25", "close": 3.47, "volume": 572199.0}, {"date": "2026-03-26", "close": 3.2, "volume": 472438.0}, {"date": "2026-03-27", "close": 3.17, "volume": 391470.0}, {"date": "2026-03-30", "close": 3.08, "volume": 499903.0}, {"date": "2026-03-31", "close": 3.27, "volume": 746524.0}, {"date": "2026-04-01", "close": 3.24, "volume": 276596.0}, {"date": "2026-04-02", "close": 3.26, "volume": 394808.0}, {"date": "2026-04-06", "close": 3.25, "volume": 326047.0}, {"date": "2026-04-07", "close": 3.13, "volume": 430869.0}, {"date": "2026-04-08", "close": 3.28, "volume": 378594.0}, {"date": "2026-04-09", "close": 3.4, "volume": 1405007.0}, {"date": "2026-04-10", "close": 2.985, "volume": 1541389.0}, {"date": "2026-04-13", "close": 3.31, "volume": 629549.0}, {"date": "2026-04-14", "close": 3.39, "volume": 922002.0}, {"date": "2026-04-15", "close": 3.58, "volume": 898205.0}, {"date": "2026-04-16", "close": 3.49, "volume": 874710.0}, {"date": "2026-04-17", "close": 3.43, "volume": 1096653.0}, {"date": "2026-04-20", "close": 3.51, "volume": 320045.0}, {"date": "2026-04-21", "close": 3.32, "volume": 354092.0}, {"date": "2026-04-22", "close": 3.55, "volume": 632115.0}, {"date": "2026-04-23", "close": 3.37, "volume": 281678.0}, {"date": "2026-04-24", "close": 3.41, "volume": 285141.0}, {"date": "2026-04-27", "close": 3.31, "volume": 269803.0}, {"date": "2026-04-28", "close": 3.3, "volume": 668954.0}, {"date": "2026-04-29", "close": 3.12, "volume": 631132.0}, {"date": "2026-04-30", "close": 3.23, "volume": 482866.0}, {"date": "2026-05-01", "close": 3.23, "volume": 336769.0}, {"date": "2026-05-04", "close": 3.16, "volume": 671664.0}, {"date": "2026-05-05", "close": 3.23, "volume": 227438.0}, {"date": "2026-05-06", "close": 3.2, "volume": 344038.0}, {"date": "2026-05-07", "close": 2.98, "volume": 667079.0}, {"date": "2026-05-08", "close": 3.02, "volume": 355236.0}, {"date": "2026-05-11", "close": 3.19, "volume": 780474.0}, {"date": "2026-05-12", "close": 3.27, "volume": 323403.0}, {"date": "2026-05-13", "close": 3.51, "volume": 641247.0}, {"date": "2026-05-14", "close": 3.75, "volume": 851842.0}, {"date": "2026-05-15", "close": 3.62, "volume": 431328.0}, {"date": "2026-05-18", "close": 3.26, "volume": 890211.0}, {"date": "2026-05-19", "close": 3.265, "volume": 357212.0}, {"date": "2026-05-20", "close": 3.25, "volume": 259971.0}, {"date": "2026-05-21", "close": 3.35, "volume": 264223.0}, {"date": "2026-05-22", "close": 3.52, "volume": 610988.0}, {"date": "2026-05-26", "close": 3.29, "volume": 383056.0}, {"date": "2026-05-27", "close": 3.23, "volume": 552015.0}, {"date": "2026-05-28", "close": 3.11, "volume": 636433.0}, {"date": "2026-05-29", "close": 3.1, "volume": 754961.0}, {"date": "2026-06-01", "close": 2.805, "volume": 1491568.0}, {"date": "2026-06-02", "close": 2.37, "volume": 2615300.0}, {"date": "2026-06-03", "close": 2.45, "volume": 657129.0}, {"date": "2026-06-04", "close": 2.45, "volume": 669873.0}, {"date": "2026-06-05", "close": 2.3, "volume": 919955.0}, {"date": "2026-06-08", "close": 2.65, "volume": 988188.0}, {"date": "2026-06-09", "close": 2.68, "volume": 994427.0}, {"date": "2026-06-10", "close": 2.95, "volume": 1024726.0}, {"date": "2026-06-11", "close": 3.02, "volume": 1171081.0}, {"date": "2026-06-12", "close": 3.09, "volume": 777420.0}, {"date": "2026-06-15", "close": 3.21, "volume": 1017793.0}, {"date": "2026-06-16", "close": 3.3, "volume": 2286710.0}, {"date": "2026-06-17", "close": 3.54, "volume": 1385934.0}, {"date": "2026-06-18", "close": 3.35, "volume": 2766958.0}, {"date": "2026-06-22", "close": 3.21, "volume": 1276052.0}, {"date": "2026-06-23", "close": 3.23, "volume": 1428860.0}, {"date": "2026-06-24", "close": 2.665, "volume": 1615854.0}, {"date": "2026-06-25", "close": 2.685, "volume": 934282.0}, {"date": "2026-06-26", "close": 2.97, "volume": 6157306.0}, {"date": "2026-06-29", "close": 2.78, "volume": 770707.0}, {"date": "2026-06-30", "close": 2.82, "volume": 812888.0}, {"date": "2026-07-01", "close": 2.94, "volume": 310005.0}, {"date": "2026-07-02", "close": 2.84, "volume": 406474.0}, {"date": "2026-07-06", "close": 2.565, "volume": 775794.0}, {"date": "2026-07-07", "close": 2.5, "volume": 497602.0}, {"date": "2026-07-08", "close": 2.32, "volume": 1113844.0}, {"date": "2026-07-09", "close": 2.29, "volume": 891688.0}, {"date": "2026-07-10", "close": 2.38, "volume": 642090.0}, {"date": "2026-07-13", "close": 2.27, "volume": 672417.0}, {"date": "2026-07-14", "close": 2.3, "volume": 709967.0}, {"date": "2026-07-15", "close": 2.39, "volume": 630613.0}, {"date": "2026-07-16", "close": 2.34, "volume": 784773.0}, {"date": "2026-07-17", "close": 2.3, "volume": 451197.0}, {"date": "2026-07-20", "close": 2.05, "volume": 1314846.0}, {"date": "2026-07-21", "close": 2.16, "volume": 681394.0}, {"date": "2026-07-22", "close": 2.09, "volume": 597384.0}, {"date": "2026-07-23", "close": 2.06, "volume": 531768.0}, {"date": "2026-07-24", "close": 1.94, "volume": 774941.0}, {"date": "2026-07-27", "close": 2.03, "volume": 698320.0}, {"date": "2026-07-28", "close": 2.04, "volume": 597682.0}, {"date": "2026-07-29", "close": 1.93, "volume": 1188198.0}, {"date": "2026-07-30", "close": 1.85, "volume": 1184181.0}, {"date": "2026-07-31", "close": 1.93, "volume": 1179149.0}, {"date": "2026-08-03", "close": 2.0, "volume": 1058963.0}, {"date": "2026-08-04", "close": 1.91, "volume": 900441.0}, {"date": "2026-08-05", "close": 1.9, "volume": 650988.0}, {"date": "2026-08-06", "close": 1.86, "volume": 314715.0}, {"date": "2026-08-07", "close": 1.87, "volume": 571841.0}], "refreshing": true}