{"ticker": "CPOP", "overview": {"name": "Pop Culture Group Co., Ltd - 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": "CPOP", "has_prices": true, "as_of": "2026-10-30", "last": 3.24, "prev_close": 3.26, "change": -0.019999999999999574, "change_pct": -0.006134969325153244, "session_volume": 3255.0, "vwap_5": 3.2740978706520303, "vwap_20": 3.1800794826588072, "vwap_60": 4.816547624371153, "vwap_250": 23.56216619598949, "high_52w": 227.9886, "low_52w": 2.84, "avg_volume_20": 19001.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003785", "src": "13DG", "ticker": "CPOP", "cik": "1807389", "company": "Pop Culture Group Co., Ltd", "company_raw": "Pop Culture Group Co., Ltd", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": null, "country": "", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in CPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003785-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003785", "src": "13DG", "ticker": "CPOP", "cik": "1807389", "company": "Pop Culture Group Co., Ltd", "company_raw": "Pop Culture Group Co., Ltd", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": null, "country": "", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in CPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003785-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "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": "Pop Culture Group Co., Ltd - Class A Ordinary Shares", "new_value": "Pop Culture Group Co., Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001807389", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001807389", "applied": 1, "detected_at": "2026-09-11T07:45:46.017644"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CPOP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-30", "close": 45447.7275, "volume": 2386.0}, {"date": "2021-07-01", "close": 89845.5075, "volume": 4354.0}, {"date": "2021-07-02", "close": 80095.995, "volume": 1643.0}, {"date": "2021-07-06", "close": 47307.6345, "volume": 900.0}, {"date": "2021-07-07", "close": 39388.0305, "volume": 1940.0}, {"date": "2021-07-08", "close": 29398.53, "volume": 1293.0}, {"date": "2021-07-09", "close": 27028.6485, "volume": 1034.0}, {"date": "2021-07-12", "close": 22858.857, "volume": 697.0}, {"date": "2021-07-13", "close": 16844.1577, "volume": 4877.0}, {"date": "2021-07-14", "close": 14759.262, "volume": 2524.0}, {"date": "2021-07-15", "close": 14144.2927, "volume": 5549.0}, {"date": "2021-07-16", "close": 13049.3475, "volume": 2626.0}, {"date": "2021-07-19", "close": 10274.4863, "volume": 3165.0}, {"date": "2021-07-20", "close": 11219.439, "volume": 12461.0}, {"date": "2021-07-21", "close": 12119.394, "volume": 4721.0}, {"date": "2021-07-22", "close": 10859.457, "volume": 2498.0}, {"date": "2021-07-23", "close": 9299.535, "volume": 1327.0}, {"date": "2021-07-26", "close": 7979.601, "volume": 1081.0}, {"date": "2021-07-27", "close": 7424.6287, "volume": 1148.0}, {"date": "2021-07-28", "close": 8999.55, "volume": 1659.0}, {"date": "2021-07-29", "close": 8819.559, "volume": 1702.0}, {"date": "2021-07-30", "close": 8549.5725, "volume": 484.0}, {"date": "2021-08-02", "close": 8249.5875, "volume": 601.0}, {"date": "2021-08-03", "close": 8009.5995, "volume": 518.0}, {"date": "2021-08-04", "close": 7634.6182, "volume": 968.0}, {"date": "2021-08-05", "close": 7844.6078, "volume": 1387.0}, {"date": "2021-08-06", "close": 7529.6235, "volume": 303.0}, {"date": "2021-08-09", "close": 7799.61, "volume": 616.0}, {"date": "2021-08-10", "close": 7349.6325, "volume": 747.0}, {"date": "2021-08-11", "close": 7094.6453, "volume": 342.0}, {"date": "2021-08-12", "close": 6764.6617, "volume": 367.0}, {"date": "2021-08-13", "close": 6074.6963, "volume": 576.0}, {"date": "2021-08-16", "close": 5579.721, "volume": 401.0}, {"date": "2021-08-17", "close": 5894.7053, "volume": 1186.0}, {"date": "2021-08-18", "close": 5564.7217, "volume": 776.0}, {"date": "2021-08-19", "close": 5819.709, "volume": 1557.0}, {"date": "2021-08-20", "close": 5534.7233, "volume": 561.0}, {"date": "2021-08-23", "close": 6149.6925, "volume": 639.0}, {"date": "2021-08-24", "close": 6284.6858, "volume": 809.0}, {"date": "2021-08-25", "close": 6719.664, "volume": 11527.0}, {"date": "2021-08-26", "close": 6074.6963, "volume": 1365.0}, {"date": "2021-08-27", "close": 6104.6948, "volume": 482.0}, {"date": "2021-08-30", "close": 5924.7037, "volume": 335.0}, {"date": "2021-08-31", "close": 6194.6902, "volume": 526.0}, {"date": "2021-09-01", "close": 6299.685, "volume": 404.0}, {"date": "2021-09-02", "close": 6269.6865, "volume": 261.0}, {"date": "2021-09-03", "close": 6119.694, "volume": 299.0}, {"date": "2021-09-07", "close": 5999.7, "volume": 441.0}, {"date": "2021-09-08", "close": 5819.709, "volume": 366.0}, {"date": "2021-09-09", "close": 5984.7008, "volume": 288.0}, {"date": "2021-09-10", "close": 5729.7135, "volume": 274.0}, {"date": "2021-09-13", "close": 5399.73, "volume": 318.0}, {"date": "2021-09-14", "close": 5099.745, "volume": 219.0}, {"date": "2021-09-15", "close": 4889.7555, "volume": 280.0}, {"date": "2021-09-16", "close": 4949.7525, "volume": 148.0}, {"date": "2021-09-17", "close": 4874.7562, "volume": 202.0}, {"date": "2021-09-20", "close": 4469.7765, "volume": 278.0}, {"date": "2021-09-21", "close": 4499.775, "volume": 208.0}, {"date": "2021-09-22", "close": 4619.769, "volume": 165.0}, {"date": "2021-09-23", "close": 4574.7712, "volume": 117.0}, {"date": "2021-09-24", "close": 4319.784, "volume": 266.0}, {"date": "2021-09-27", "close": 4409.7795, "volume": 147.0}, {"date": "2021-09-28", "close": 4229.7885, "volume": 169.0}, {"date": "2021-09-29", "close": 4544.7727, "volume": 3544.0}, {"date": "2021-09-30", "close": 4544.7727, "volume": 447.0}, {"date": "2021-10-01", "close": 4454.7773, "volume": 155.0}, {"date": "2021-10-04", "close": 4139.793, "volume": 304.0}, {"date": "2021-10-05", "close": 4169.7915, "volume": 181.0}, {"date": "2021-10-06", "close": 4124.7937, "volume": 112.0}, {"date": "2021-10-07", "close": 4334.7833, "volume": 128.0}, {"date": "2021-10-08", "close": 4394.7802, "volume": 88.0}, {"date": "2021-10-11", "close": 4379.781, "volume": 98.0}, {"date": "2021-10-12", "close": 4349.7825, "volume": 24.0}, {"date": "2021-10-13", "close": 4334.7833, "volume": 44.0}, {"date": "2021-10-14", "close": 4499.775, "volume": 122.0}, {"date": "2021-10-15", "close": 4379.781, "volume": 59.0}, {"date": "2021-10-18", "close": 4258.4371, "volume": 128.0}, {"date": "2021-10-19", "close": 4409.7795, "volume": 74.0}, {"date": "2021-10-20", "close": 4619.769, "volume": 203.0}, {"date": "2021-10-21", "close": 4709.7645, "volume": 1168.0}, {"date": "2021-10-22", "close": 4334.7833, "volume": 772.0}, {"date": "2021-10-25", "close": 4304.7847, "volume": 212.0}, {"date": "2021-10-26", "close": 4244.7878, "volume": 182.0}, {"date": "2021-10-27", "close": 4919.754, "volume": 2132.0}, {"date": "2021-10-28", "close": 4829.7585, "volume": 465.0}, {"date": "2021-10-29", "close": 5039.748, "volume": 5584.0}, {"date": "2021-11-01", "close": 4724.7638, "volume": 1472.0}, {"date": "2021-11-02", "close": 4349.7825, "volume": 505.0}, {"date": "2021-11-03", "close": 4454.7773, "volume": 258.0}, {"date": "2021-11-04", "close": 4409.7795, "volume": 221.0}, {"date": "2021-11-05", "close": 4244.7878, "volume": 197.0}, {"date": "2021-11-08", "close": 4372.2814, "volume": 135.0}, {"date": "2021-11-09", "close": 4274.7863, "volume": 104.0}, {"date": "2021-11-10", "close": 4289.7855, "volume": 356.0}, {"date": "2021-11-11", "close": 4199.79, "volume": 190.0}, {"date": "2021-11-12", "close": 4289.7855, "volume": 170.0}, {"date": "2021-11-15", "close": 4214.7892, "volume": 108.0}, {"date": "2021-11-16", "close": 4169.7915, "volume": 133.0}, {"date": "2021-11-17", "close": 4064.7968, "volume": 134.0}, {"date": "2021-11-18", "close": 3524.8238, "volume": 391.0}, {"date": "2021-11-19", "close": 3539.823, "volume": 91.0}, {"date": "2021-11-22", "close": 3314.8342, "volume": 183.0}, {"date": "2021-11-23", "close": 3284.8357, "volume": 88.0}, {"date": "2021-11-24", "close": 3344.8328, "volume": 102.0}, {"date": "2021-11-26", "close": 3194.8402, "volume": 80.0}, {"date": "2021-11-29", "close": 3224.8387, "volume": 128.0}, {"date": "2021-11-30", "close": 3074.8462, "volume": 122.0}, {"date": "2021-12-01", "close": 2924.8537, "volume": 96.0}, {"date": "2021-12-02", "close": 2774.8612, "volume": 240.0}, {"date": "2021-12-03", "close": 2504.8747, "volume": 137.0}, {"date": "2021-12-06", "close": 2639.868, "volume": 286.0}, {"date": "2021-12-07", "close": 2684.8657, "volume": 147.0}, {"date": "2021-12-08", "close": 3014.8492, "volume": 275.0}, {"date": "2021-12-09", "close": 2894.8552, "volume": 127.0}, {"date": "2021-12-10", "close": 2849.8575, "volume": 57.0}, {"date": "2021-12-13", "close": 2729.8635, "volume": 65.0}, {"date": "2021-12-14", "close": 2564.8717, "volume": 57.0}, {"date": "2021-12-15", "close": 2534.8732, "volume": 73.0}, {"date": "2021-12-16", "close": 2504.8747, "volume": 45.0}, {"date": "2021-12-17", "close": 2624.8688, "volume": 89.0}, {"date": "2021-12-20", "close": 2399.88, "volume": 97.0}, {"date": "2021-12-21", "close": 2459.877, "volume": 105.0}, {"date": "2021-12-22", "close": 2504.8747, "volume": 54.0}, {"date": "2021-12-23", "close": 2564.8717, "volume": 94.0}, {"date": "2021-12-27", "close": 2549.8725, "volume": 71.0}, {"date": "2021-12-28", "close": 3464.8268, "volume": 55775.0}, {"date": "2021-12-29", "close": 4889.7555, "volume": 92956.0}, {"date": "2021-12-30", "close": 4334.7833, "volume": 9345.0}, {"date": "2021-12-31", "close": 5444.7278, "volume": 15800.0}, {"date": "2022-01-03", "close": 4874.7562, "volume": 3610.0}, {"date": "2022-01-04", "close": 4304.7847, "volume": 2051.0}, {"date": "2022-01-05", "close": 3854.8072, "volume": 825.0}, {"date": "2022-01-06", "close": 3509.8245, "volume": 526.0}, {"date": "2022-01-07", "close": 3329.8335, "volume": 470.0}, {"date": "2022-01-10", "close": 3194.8402, "volume": 422.0}, {"date": "2022-01-11", "close": 3554.8223, "volume": 743.0}, {"date": "2022-01-12", "close": 3074.8462, "volume": 708.0}, {"date": "2022-01-13", "close": 2654.8672, "volume": 661.0}, {"date": "2022-01-14", "close": 2579.871, "volume": 805.0}, {"date": "2022-01-18", "close": 2414.8793, "volume": 420.0}, {"date": "2022-01-19", "close": 2339.883, "volume": 377.0}, {"date": "2022-01-20", "close": 2279.886, "volume": 465.0}, {"date": "2022-01-21", "close": 2084.8957, "volume": 330.0}, {"date": "2022-01-24", "close": 2354.8823, "volume": 464.0}, {"date": "2022-01-25", "close": 2099.895, "volume": 267.0}, {"date": "2022-01-26", "close": 2054.8973, "volume": 168.0}, {"date": "2022-01-27", "close": 1964.9018, "volume": 222.0}, {"date": "2022-01-28", "close": 2024.8988, "volume": 135.0}, {"date": "2022-01-31", "close": 2129.8935, "volume": 128.0}, {"date": "2022-02-01", "close": 2354.8823, "volume": 247.0}, {"date": "2022-02-02", "close": 2279.886, "volume": 178.0}, {"date": "2022-02-03", "close": 2099.895, "volume": 124.0}, {"date": "2022-02-04", "close": 2234.8883, "volume": 168.0}, {"date": "2022-02-07", "close": 2414.8793, "volume": 336.0}, {"date": "2022-02-08", "close": 2399.88, "volume": 107.0}, {"date": "2022-02-09", "close": 2489.8755, "volume": 156.0}, {"date": "2022-02-10", "close": 2519.874, "volume": 112.0}, {"date": "2022-02-11", "close": 2294.8852, "volume": 105.0}, {"date": "2022-02-14", "close": 2309.8845, "volume": 49.0}, {"date": "2022-02-15", "close": 2384.8808, "volume": 62.0}, {"date": "2022-02-16", "close": 2369.8815, "volume": 58.0}, {"date": "2022-02-17", "close": 2204.8897, "volume": 62.0}, {"date": "2022-02-18", "close": 2129.8935, "volume": 49.0}, {"date": "2022-02-22", "close": 2084.8957, "volume": 47.0}, {"date": "2022-02-23", "close": 2009.8995, "volume": 50.0}, {"date": "2022-02-24", "close": 2039.898, "volume": 79.0}, {"date": "2022-02-25", "close": 2114.8942, "volume": 51.0}, {"date": "2022-02-28", "close": 2069.8965, "volume": 33.0}, {"date": "2022-03-01", "close": 2129.8935, "volume": 32.0}, {"date": "2022-03-02", "close": 2009.8995, "volume": 108.0}, {"date": "2022-03-03", "close": 1889.9055, "volume": 59.0}, {"date": "2022-03-04", "close": 1874.9063, "volume": 52.0}, {"date": "2022-03-07", "close": 1724.9137, "volume": 157.0}, {"date": "2022-03-08", "close": 1769.9115, "volume": 79.0}, {"date": "2022-03-09", "close": 1904.9047, "volume": 48.0}, {"date": "2022-03-10", "close": 2354.8823, "volume": 1646.0}, {"date": "2022-03-11", "close": 1934.9033, "volume": 300.0}, {"date": "2022-03-14", "close": 1889.9055, "volume": 57.0}, {"date": "2022-03-15", "close": 1994.9003, "volume": 207.0}, {"date": "2022-03-16", "close": 2204.8897, "volume": 629.0}, {"date": "2022-03-17", "close": 2129.8935, "volume": 144.0}, {"date": "2022-03-18", "close": 2129.8935, "volume": 358.0}, {"date": "2022-03-21", "close": 2032.3984, "volume": 176.0}, {"date": "2022-03-22", "close": 2294.8852, "volume": 562.0}, {"date": "2022-03-23", "close": 2204.8897, "volume": 312.0}, {"date": "2022-03-24", "close": 2354.8823, "volume": 249.0}, {"date": "2022-03-25", "close": 2489.8755, "volume": 1193.0}, {"date": "2022-03-28", "close": 2279.886, "volume": 365.0}, {"date": "2022-03-29", "close": 2279.886, "volume": 167.0}, {"date": "2022-03-30", "close": 2196.6402, "volume": 106.0}, {"date": "2022-03-31", "close": 2114.8942, "volume": 112.0}, {"date": "2022-04-01", "close": 2189.8905, "volume": 129.0}, {"date": "2022-04-04", "close": 2174.8912, "volume": 241.0}, {"date": "2022-04-05", "close": 2054.8973, "volume": 93.0}, {"date": "2022-04-06", "close": 2174.8912, "volume": 119.0}, {"date": "2022-04-07", "close": 2009.8995, "volume": 291.0}, {"date": "2022-04-08", "close": 1994.9003, "volume": 143.0}, {"date": "2022-04-11", "close": 1904.9047, "volume": 202.0}, {"date": "2022-04-12", "close": 1829.9085, "volume": 104.0}, {"date": "2022-04-13", "close": 1874.9063, "volume": 84.0}, {"date": "2022-04-14", "close": 1814.9092, "volume": 165.0}, {"date": "2022-04-18", "close": 1784.9107, "volume": 103.0}, {"date": "2022-04-19", "close": 1844.9077, "volume": 128.0}, {"date": "2022-04-20", "close": 1739.913, "volume": 45.0}, {"date": "2022-04-21", "close": 1754.9122, "volume": 134.0}, {"date": "2022-04-22", "close": 1679.916, "volume": 45.0}, {"date": "2022-04-25", "close": 1604.9198, "volume": 99.0}, {"date": "2022-04-26", "close": 1544.9228, "volume": 99.0}, {"date": "2022-04-27", "close": 1570.8715, "volume": 83.0}, {"date": "2022-04-28", "close": 1574.9213, "volume": 84.0}, {"date": "2022-04-29", "close": 1544.9228, "volume": 91.0}, {"date": "2022-05-02", "close": 1529.9235, "volume": 59.0}, {"date": "2022-05-03", "close": 1499.925, "volume": 52.0}, {"date": "2022-05-04", "close": 1484.9257, "volume": 44.0}, {"date": "2022-05-05", "close": 1492.8754, "volume": 326.0}, {"date": "2022-05-06", "close": 1372.4314, "volume": 56.0}, {"date": "2022-05-09", "close": 1304.7848, "volume": 123.0}, {"date": "2022-05-10", "close": 1259.787, "volume": 112.0}, {"date": "2022-05-11", "close": 1148.0426, "volume": 70.0}, {"date": "2022-05-12", "close": 1188.9905, "volume": 30.0}, {"date": "2022-05-13", "close": 1195.4402, "volume": 85.0}, {"date": "2022-05-16", "close": 1177.5146, "volume": 31.0}, {"date": "2022-05-17", "close": 1259.937, "volume": 87.0}, {"date": "2022-05-18", "close": 1304.9347, "volume": 41.0}, {"date": "2022-05-19", "close": 1664.9168, "volume": 526.0}, {"date": "2022-05-20", "close": 1469.6265, "volume": 166.0}, {"date": "2022-05-23", "close": 1559.922, "volume": 62.0}, {"date": "2022-05-24", "close": 1499.925, "volume": 23.0}, {"date": "2022-05-25", "close": 1514.9243, "volume": 24.0}, {"date": "2022-05-26", "close": 1544.9228, "volume": 18.0}, {"date": "2022-05-27", "close": 1574.9213, "volume": 63.0}, {"date": "2022-05-31", "close": 1919.904, "volume": 474.0}, {"date": "2022-06-01", "close": 1934.9033, "volume": 96.0}, {"date": "2022-06-02", "close": 1949.9025, "volume": 68.0}, {"date": "2022-06-03", "close": 2054.8973, "volume": 89.0}, {"date": "2022-06-06", "close": 2024.8988, "volume": 49.0}, {"date": "2022-06-07", "close": 2009.8995, "volume": 44.0}, {"date": "2022-06-08", "close": 2324.8838, "volume": 340.0}, {"date": "2022-06-09", "close": 2369.8815, "volume": 419.0}, {"date": "2022-06-10", "close": 2159.892, "volume": 162.0}, {"date": "2022-06-13", "close": 2039.898, "volume": 74.0}, {"date": "2022-06-14", "close": 1919.904, "volume": 29.0}, {"date": "2022-06-15", "close": 1949.9025, "volume": 21.0}, {"date": "2022-06-16", "close": 1964.9018, "volume": 25.0}, {"date": "2022-06-17", "close": 2069.8965, "volume": 30.0}, {"date": "2022-06-21", "close": 2114.8942, "volume": 63.0}, {"date": "2022-06-22", "close": 2159.892, "volume": 127.0}, {"date": "2022-06-23", "close": 2189.8905, "volume": 79.0}, {"date": "2022-06-24", "close": 2190.0405, "volume": 32.0}, {"date": "2022-06-27", "close": 2129.8935, "volume": 33.0}, {"date": "2022-06-28", "close": 2173.6913, "volume": 48.0}, {"date": "2022-06-29", "close": 2159.892, "volume": 12.0}, {"date": "2022-06-30", "close": 2264.8868, "volume": 84.0}, {"date": "2022-07-01", "close": 2264.8868, "volume": 138.0}, {"date": "2022-07-05", "close": 2384.8808, "volume": 87.0}, {"date": "2022-07-06", "close": 2332.3834, "volume": 29.0}, {"date": "2022-07-07", "close": 2399.88, "volume": 76.0}, {"date": "2022-07-08", "close": 2384.8808, "volume": 32.0}, {"date": "2022-07-11", "close": 2414.8793, "volume": 24.0}, {"date": "2022-07-12", "close": 2399.88, "volume": 47.0}, {"date": "2022-07-13", "close": 2369.8815, "volume": 39.0}, {"date": "2022-07-14", "close": 2429.8785, "volume": 66.0}, {"date": "2022-07-15", "close": 2414.8793, "volume": 17.0}, {"date": "2022-07-18", "close": 2504.8747, "volume": 49.0}, {"date": "2022-07-19", "close": 2482.3759, "volume": 34.0}, {"date": "2022-07-20", "close": 2429.8785, "volume": 26.0}, {"date": "2022-07-21", "close": 2459.877, "volume": 47.0}, {"date": "2022-07-22", "close": 2459.877, "volume": 26.0}, {"date": "2022-07-25", "close": 2264.8868, "volume": 39.0}, {"date": "2022-07-26", "close": 2114.8942, "volume": 29.0}, {"date": "2022-07-27", "close": 2189.8905, "volume": 44.0}, {"date": "2022-07-28", "close": 2204.8897, "volume": 20.0}, {"date": "2022-07-29", "close": 2204.8897, "volume": 18.0}, {"date": "2022-08-01", "close": 2234.8883, "volume": 25.0}, {"date": "2022-08-02", "close": 2249.8875, "volume": 40.0}, {"date": "2022-08-03", "close": 2294.8852, "volume": 25.0}, {"date": "2022-08-04", "close": 2144.8928, "volume": 41.0}, {"date": "2022-08-05", "close": 2579.871, "volume": 1860.0}, {"date": "2022-08-08", "close": 2384.8808, "volume": 194.0}, {"date": "2022-08-09", "close": 2234.8883, "volume": 45.0}, {"date": "2022-08-10", "close": 2264.8868, "volume": 50.0}, {"date": "2022-08-11", "close": 2294.8852, "volume": 59.0}, {"date": "2022-08-12", "close": 2294.8852, "volume": 22.0}, {"date": "2022-08-15", "close": 2264.8868, "volume": 26.0}, {"date": "2022-08-16", "close": 2246.8877, "volume": 40.0}, {"date": "2022-08-17", "close": 2114.8942, "volume": 34.0}, {"date": "2022-08-18", "close": 2141.8929, "volume": 9.0}, {"date": "2022-08-19", "close": 2099.895, "volume": 128.0}, {"date": "2022-08-22", "close": 2099.895, "volume": 72.0}, {"date": "2022-08-23", "close": 2084.8957, "volume": 99.0}, {"date": "2022-08-24", "close": 2159.892, "volume": 32.0}, {"date": "2022-08-25", "close": 2114.8942, "volume": 24.0}, {"date": "2022-08-26", "close": 2017.3991, "volume": 25.0}, {"date": "2022-08-29", "close": 1889.9055, "volume": 77.0}, {"date": "2022-08-30", "close": 1859.907, "volume": 16.0}, {"date": "2022-08-31", "close": 1874.9063, "volume": 127.0}, {"date": "2022-09-01", "close": 1814.9092, "volume": 23.0}, {"date": "2022-09-02", "close": 1799.91, "volume": 8.0}, {"date": "2022-09-06", "close": 1694.9152, "volume": 10.0}, {"date": "2022-09-07", "close": 1769.9115, "volume": 2.0}, {"date": "2022-09-08", "close": 1754.9122, "volume": 10.0}, {"date": "2022-09-09", "close": 1829.9085, "volume": 8.0}, {"date": "2022-09-12", "close": 1829.9085, "volume": 11.0}, {"date": "2022-09-13", "close": 1739.913, "volume": 115.0}, {"date": "2022-09-14", "close": 1694.9152, "volume": 25.0}, {"date": "2022-09-15", "close": 1694.9152, "volume": 220.0}, {"date": "2022-09-16", "close": 1724.9137, "volume": 18.0}, {"date": "2022-09-19", "close": 1649.9175, "volume": 27.0}, {"date": "2022-09-20", "close": 1649.9175, "volume": 5.0}, {"date": "2022-09-21", "close": 1724.9137, "volume": 11.0}, {"date": "2022-09-22", "close": 1574.9213, "volume": 8.0}, {"date": "2022-09-23", "close": 1496.3252, "volume": 23.0}, {"date": "2022-09-26", "close": 1544.9228, "volume": 16.0}, {"date": "2022-09-27", "close": 1589.9205, "volume": 7.0}, {"date": "2022-09-28", "close": 1559.922, "volume": 2.0}, {"date": "2022-09-29", "close": 1529.9235, "volume": 8.0}, {"date": "2022-09-30", "close": 1562.1719, "volume": 3.0}, {"date": "2022-10-03", "close": 1514.9243, "volume": 19.0}, {"date": "2022-10-04", "close": 1567.4216, "volume": 25.0}, {"date": "2022-10-05", "close": 1544.9228, "volume": 11.0}, {"date": "2022-10-06", "close": 1514.9243, "volume": 38.0}, {"date": "2022-10-07", "close": 1455.2272, "volume": 13.0}, {"date": "2022-10-10", "close": 1456.2772, "volume": 9.0}, {"date": "2022-10-11", "close": 1462.1269, "volume": 28.0}, {"date": "2022-10-12", "close": 1422.0789, "volume": 23.0}, {"date": "2022-10-13", "close": 1349.9325, "volume": 31.0}, {"date": "2022-10-14", "close": 1349.9325, "volume": 17.0}, {"date": "2022-10-17", "close": 1386.9806, "volume": 14.0}, {"date": "2022-10-18", "close": 1379.931, "volume": 9.0}, {"date": "2022-10-19", "close": 1356.4962, "volume": 28.0}, {"date": "2022-10-20", "close": 1406.1797, "volume": 11.0}, {"date": "2022-10-21", "close": 1402.4299, "volume": 9.0}, {"date": "2022-10-24", "close": 1319.934, "volume": 12.0}, {"date": "2022-10-25", "close": 1327.5836, "volume": 7.0}, {"date": "2022-10-26", "close": 1391.1804, "volume": 10.0}, {"date": "2022-10-27", "close": 1335.2332, "volume": 13.0}, {"date": "2022-10-28", "close": 1409.9295, "volume": 15.0}, {"date": "2022-10-31", "close": 1379.931, "volume": 13.0}, {"date": "2022-11-01", "close": 1406.9296, "volume": 9.0}, {"date": "2022-11-02", "close": 1379.781, "volume": 7.0}, {"date": "2022-11-03", "close": 1354.4323, "volume": 48.0}, {"date": "2022-11-04", "close": 1318.8841, "volume": 20.0}, {"date": "2022-11-07", "close": 1319.934, "volume": 7.0}, {"date": "2022-11-08", "close": 1304.9347, "volume": 4.0}, {"date": "2022-11-09", "close": 1274.9363, "volume": 10.0}, {"date": "2022-11-10", "close": 1312.4359, "volume": 7.0}, {"date": "2022-11-11", "close": 1323.0838, "volume": 4.0}, {"date": "2022-11-14", "close": 1282.5859, "volume": 6.0}, {"date": "2022-11-15", "close": 1294.5088, "volume": 30.0}, {"date": "2022-11-16", "close": 1274.9363, "volume": 4.0}, {"date": "2022-11-17", "close": 1278.3861, "volume": 8.0}, {"date": "2022-11-18", "close": 1269.0865, "volume": 6.0}, {"date": "2022-11-21", "close": 1245.3877, "volume": 5.0}, {"date": "2022-11-22", "close": 1238.7881, "volume": 12.0}, {"date": "2022-11-23", "close": 1244.9377, "volume": 3.0}, {"date": "2022-11-25", "close": 1185.0907, "volume": 2.0}, {"date": "2022-11-28", "close": 1234.4383, "volume": 10.0}, {"date": "2022-11-29", "close": 1185.6907, "volume": 7.0}, {"date": "2022-11-30", "close": 1169.9415, "volume": 22.0}, {"date": "2022-12-01", "close": 1214.9393, "volume": 18.0}, {"date": "2022-12-02", "close": 1200.0885, "volume": 9.0}, {"date": "2022-12-05", "close": 1154.9423, "volume": 14.0}, {"date": "2022-12-06", "close": 1120.894, "volume": 13.0}, {"date": "2022-12-07", "close": 1081.5959, "volume": 18.0}, {"date": "2022-12-08", "close": 1252.1374, "volume": 82.0}, {"date": "2022-12-09", "close": 1229.9385, "volume": 54.0}, {"date": "2022-12-12", "close": 1259.937, "volume": 20.0}, {"date": "2022-12-13", "close": 1199.94, "volume": 27.0}, {"date": "2022-12-14", "close": 1193.9403, "volume": 12.0}, {"date": "2022-12-15", "close": 1229.9385, "volume": 13.0}, {"date": "2022-12-16", "close": 1184.9408, "volume": 15.0}, {"date": "2022-12-19", "close": 1229.9385, "volume": 12.0}, {"date": "2022-12-20", "close": 1229.9385, "volume": 43.0}, {"date": "2022-12-21", "close": 1200.09, "volume": 27.0}, {"date": "2022-12-22", "close": 1283.6358, "volume": 16.0}, {"date": "2022-12-23", "close": 1243.4378, "volume": 7.0}, {"date": "2022-12-27", "close": 1171.1414, "volume": 15.0}, {"date": "2022-12-28", "close": 1230.8385, "volume": 54.0}, {"date": "2022-12-29", "close": 1169.9415, "volume": 9.0}, {"date": "2022-12-30", "close": 1170.5415, "volume": 18.0}, {"date": "2023-01-03", "close": 1169.4915, "volume": 5.0}, {"date": "2023-01-04", "close": 1125.6937, "volume": 6.0}, {"date": "2023-01-05", "close": 1244.9377, "volume": 38.0}, {"date": "2023-01-06", "close": 1364.9318, "volume": 39.0}, {"date": "2023-01-09", "close": 1364.6318, "volume": 7.0}, {"date": "2023-01-10", "close": 1409.9295, "volume": 3.0}, {"date": "2023-01-11", "close": 1424.9287, "volume": 47.0}, {"date": "2023-01-12", "close": 1514.9243, "volume": 72.0}, {"date": "2023-01-13", "close": 1499.925, "volume": 23.0}, {"date": "2023-01-17", "close": 1574.9213, "volume": 16.0}, {"date": "2023-01-18", "close": 1604.9198, "volume": 10.0}, {"date": "2023-01-19", "close": 1619.919, "volume": 18.0}, {"date": "2023-01-20", "close": 1619.919, "volume": 18.0}, {"date": "2023-01-23", "close": 1694.9152, "volume": 17.0}, {"date": "2023-01-24", "close": 1634.9183, "volume": 5.0}, {"date": "2023-01-25", "close": 1619.919, "volume": 5.0}, {"date": "2023-01-26", "close": 1529.9235, "volume": 48.0}, {"date": "2023-01-27", "close": 1499.775, "volume": 12.0}, {"date": "2023-01-30", "close": 1514.9243, "volume": 4.0}, {"date": "2023-01-31", "close": 1394.1803, "volume": 88.0}, {"date": "2023-02-01", "close": 1380.081, "volume": 29.0}, {"date": "2023-02-02", "close": 1484.9257, "volume": 36.0}, {"date": "2023-02-03", "close": 1499.925, "volume": 15.0}, {"date": "2023-02-06", "close": 1484.9257, "volume": 29.0}, {"date": "2023-02-07", "close": 1499.475, "volume": 9.0}, {"date": "2023-02-08", "close": 1454.9273, "volume": 34.0}, {"date": "2023-02-09", "close": 1459.127, "volume": 24.0}, {"date": "2023-02-10", "close": 1421.9289, "volume": 38.0}, {"date": "2023-02-13", "close": 1409.4795, "volume": 24.0}, {"date": "2023-02-14", "close": 1376.9312, "volume": 5.0}, {"date": "2023-02-15", "close": 1514.9243, "volume": 1592.0}, {"date": "2023-02-16", "close": 1499.925, "volume": 101.0}, {"date": "2023-02-17", "close": 1484.7758, "volume": 81.0}, {"date": "2023-02-21", "close": 1379.931, "volume": 33.0}, {"date": "2023-02-22", "close": 1304.9347, "volume": 23.0}, {"date": "2023-02-23", "close": 1290.6855, "volume": 16.0}, {"date": "2023-02-24", "close": 1274.9363, "volume": 4.0}, {"date": "2023-02-27", "close": 1276.4362, "volume": 25.0}, {"date": "2023-02-28", "close": 1334.7818, "volume": 3.0}, {"date": "2023-03-01", "close": 1279.286, "volume": 12.0}, {"date": "2023-03-02", "close": 1274.9363, "volume": 7.0}, {"date": "2023-03-03", "close": 1319.934, "volume": 5.0}, {"date": "2023-03-06", "close": 1319.034, "volume": 10.0}, {"date": "2023-03-07", "close": 1327.5836, "volume": 37.0}, {"date": "2023-03-08", "close": 1376.3312, "volume": 4.0}, {"date": "2023-03-09", "close": 1312.5859, "volume": 24.0}, {"date": "2023-03-10", "close": 1305.6847, "volume": 29.0}, {"date": "2023-03-13", "close": 1328.6336, "volume": 2.0}, {"date": "2023-03-14", "close": 1201.4399, "volume": 15.0}, {"date": "2023-03-15", "close": 1328.6336, "volume": 13.0}, {"date": "2023-03-16", "close": 1304.0348, "volume": 13.0}, {"date": "2023-03-17", "close": 1289.9355, "volume": 17.0}, {"date": "2023-03-20", "close": 1259.937, "volume": 13.0}, {"date": "2023-03-21", "close": 1238.0381, "volume": 18.0}, {"date": "2023-03-22", "close": 1214.7893, "volume": 28.0}, {"date": "2023-03-23", "close": 1199.94, "volume": 17.0}, {"date": "2023-03-24", "close": 1199.19, "volume": null}, {"date": "2023-03-27", "close": 1154.7923, "volume": 14.0}, {"date": "2023-03-28", "close": 1147.5911, "volume": 16.0}, {"date": "2023-03-29", "close": 1192.4404, "volume": 5.0}, {"date": "2023-03-30", "close": 1199.94, "volume": 3.0}, {"date": "2023-03-31", "close": 1184.9408, "volume": 15.0}, {"date": "2023-04-03", "close": 1214.9378, "volume": 6.0}, {"date": "2023-04-04", "close": 1229.937, "volume": 1.0}, {"date": "2023-04-05", "close": 1192.4404, "volume": 5.0}, {"date": "2023-04-06", "close": 1141.1429, "volume": 11.0}, {"date": "2023-04-10", "close": 1162.8169, "volume": 4.0}, {"date": "2023-04-11", "close": 1118.0426, "volume": 31.0}, {"date": "2023-04-12", "close": 1149.316, "volume": 8.0}, {"date": "2023-04-13", "close": 1105.1987, "volume": 8.0}, {"date": "2023-04-14", "close": 1181.7909, "volume": 5.0}, {"date": "2023-04-17", "close": 1177.4411, "volume": 4.0}, {"date": "2023-04-18", "close": 1177.4411, "volume": 1.0}, {"date": "2023-04-19", "close": 1167.5416, "volume": 3.0}, {"date": "2023-04-20", "close": 1163.6418, "volume": 3.0}, {"date": "2023-04-21", "close": 1139.9415, "volume": 7.0}, {"date": "2023-04-24", "close": 1289.9355, "volume": 22.0}, {"date": "2023-04-25", "close": 1274.9363, "volume": 95.0}, {"date": "2023-04-26", "close": 1184.3408, "volume": 25.0}, {"date": "2023-04-27", "close": 1169.9415, "volume": 37.0}, {"date": "2023-04-28", "close": 1079.946, "volume": 40.0}, {"date": "2023-05-01", "close": 974.9512, "volume": 1574.0}, {"date": "2023-05-02", "close": 1058.1971, "volume": 362.0}, {"date": "2023-05-03", "close": 1034.9482, "volume": 109.0}, {"date": "2023-05-04", "close": 1112.6444, "volume": 59.0}, {"date": "2023-05-05", "close": 1161.8419, "volume": 50.0}, {"date": "2023-05-08", "close": 1038.3981, "volume": 45.0}, {"date": "2023-05-09", "close": 1018.2991, "volume": 32.0}, {"date": "2023-05-10", "close": 942.8529, "volume": 44.0}, {"date": "2023-05-11", "close": 899.805, "volume": 37.0}, {"date": "2023-05-12", "close": 885.5557, "volume": 15.0}, {"date": "2023-05-15", "close": 929.8035, "volume": 25.0}, {"date": "2023-05-16", "close": 932.9534, "volume": 11.0}, {"date": "2023-05-17", "close": 913.8293, "volume": 6.0}, {"date": "2023-05-18", "close": 974.9498, "volume": 7.0}, {"date": "2023-05-19", "close": 959.802, "volume": 7.0}, {"date": "2023-05-22", "close": 944.3528, "volume": 8.0}, {"date": "2023-05-23", "close": 982.4509, "volume": 10.0}, {"date": "2023-05-24", "close": 974.8013, "volume": 3.0}, {"date": "2023-05-25", "close": 929.8035, "volume": 19.0}, {"date": "2023-05-26", "close": 869.9565, "volume": 60.0}, {"date": "2023-05-30", "close": 854.8073, "volume": 24.0}, {"date": "2023-05-31", "close": 854.9572, "volume": 18.0}, {"date": "2023-06-01", "close": 839.808, "volume": 79.0}, {"date": "2023-06-02", "close": 749.8125, "volume": 155.0}, {"date": "2023-06-05", "close": 734.9633, "volume": 21.0}, {"date": "2023-06-06", "close": 780.111, "volume": 35.0}, {"date": "2023-06-07", "close": 764.9617, "volume": 32.0}, {"date": "2023-06-08", "close": 736.4632, "volume": 12.0}, {"date": "2023-06-09", "close": 742.1629, "volume": 22.0}, {"date": "2023-06-12", "close": 779.961, "volume": 109.0}, {"date": "2023-06-13", "close": 746.6627, "volume": 68.0}, {"date": "2023-06-14", "close": 745.0127, "volume": 64.0}, {"date": "2023-06-15", "close": 764.2118, "volume": 42.0}, {"date": "2023-06-16", "close": 749.5125, "volume": 37.0}, {"date": "2023-06-20", "close": 757.7621, "volume": 177.0}, {"date": "2023-06-21", "close": 734.9633, "volume": 42.0}, {"date": "2023-06-22", "close": 734.9633, "volume": 12.0}, {"date": "2023-06-23", "close": 704.6648, "volume": 23.0}, {"date": "2023-06-26", "close": 734.9633, "volume": 40.0}, {"date": "2023-06-27", "close": 723.7138, "volume": 3.0}, {"date": "2023-06-28", "close": 731.9634, "volume": 13.0}, {"date": "2023-06-29", "close": 734.9633, "volume": 77.0}, {"date": "2023-06-30", "close": 749.9625, "volume": 96.0}, {"date": "2023-07-03", "close": 730.7635, "volume": 17.0}, {"date": "2023-07-05", "close": 719.814, "volume": 12.0}, {"date": "2023-07-06", "close": 715.0142, "volume": 53.0}, {"date": "2023-07-07", "close": 688.9156, "volume": 110.0}, {"date": "2023-07-10", "close": 704.9647, "volume": 30.0}, {"date": "2023-07-11", "close": 704.9647, "volume": 101.0}, {"date": "2023-07-12", "close": 701.9649, "volume": 3.0}, {"date": "2023-07-13", "close": 668.9665, "volume": 19.0}, {"date": "2023-07-14", "close": 667.1666, "volume": 15.0}, {"date": "2023-07-17", "close": 685.7657, "volume": 10.0}, {"date": "2023-07-18", "close": 674.6648, "volume": 5.0}, {"date": "2023-07-19", "close": 649.316, "volume": 14.0}, {"date": "2023-07-20", "close": 653.9673, "volume": 19.0}, {"date": "2023-07-21", "close": 608.9696, "volume": 4.0}, {"date": "2023-07-24", "close": 644.8178, "volume": 7.0}, {"date": "2023-07-25", "close": 634.4683, "volume": 12.0}, {"date": "2023-07-26", "close": 626.9686, "volume": 16.0}, {"date": "2023-07-27", "close": 614.8178, "volume": 25.0}, {"date": "2023-07-28", "close": 614.8193, "volume": 68.0}, {"date": "2023-07-31", "close": 614.9692, "volume": 39.0}, {"date": "2023-08-01", "close": 613.4693, "volume": 14.0}, {"date": "2023-08-02", "close": 704.6648, "volume": 88.0}, {"date": "2023-08-03", "close": 622.6189, "volume": 90.0}, {"date": "2023-08-04", "close": 607.4696, "volume": 29.0}, {"date": "2023-08-07", "close": 599.52, "volume": 21.0}, {"date": "2023-08-08", "close": 614.6678, "volume": 3.0}, {"date": "2023-08-09", "close": 583.9208, "volume": 46.0}, {"date": "2023-08-10", "close": 599.82, "volume": 42.0}, {"date": "2023-08-11", "close": 599.67, "volume": 1.0}, {"date": "2023-08-14", "close": 571.4714, "volume": 7.0}, {"date": "2023-08-15", "close": 567.5716, "volume": 12.0}, {"date": "2023-08-16", "close": 567.5716, "volume": 25.0}, {"date": "2023-08-17", "close": 561.1219, "volume": 1.0}, {"date": "2023-08-18", "close": 553.1723, "volume": 1.0}, {"date": "2023-08-21", "close": 520.024, "volume": 52.0}, {"date": "2023-08-22", "close": 505.1747, "volume": 6.0}, {"date": "2023-08-23", "close": 474.8763, "volume": 10.0}, {"date": "2023-08-24", "close": 479.826, "volume": 10.0}, {"date": "2023-08-25", "close": 475.1762, "volume": 23.0}, {"date": "2023-08-28", "close": 434.8283, "volume": 49.0}, {"date": "2023-08-29", "close": 404.9798, "volume": 84.0}, {"date": "2023-08-30", "close": 455.9787, "volume": 296.0}, {"date": "2023-08-31", "close": 449.9775, "volume": 112.0}, {"date": "2023-09-01", "close": 487.9256, "volume": 47.0}, {"date": "2023-09-05", "close": 455.9772, "volume": 12.0}, {"date": "2023-09-06", "close": 450.1275, "volume": 95.0}, {"date": "2023-09-07", "close": 494.9753, "volume": 63.0}, {"date": "2023-09-08", "close": 532.4719, "volume": 45.0}, {"date": "2023-09-11", "close": 524.9738, "volume": 10.0}, {"date": "2023-09-12", "close": 539.523, "volume": 9.0}, {"date": "2023-09-13", "close": 509.9745, "volume": 44.0}, {"date": "2023-09-14", "close": 524.9738, "volume": 9.0}, {"date": "2023-09-15", "close": 523.3238, "volume": 10.0}, {"date": "2023-09-18", "close": 485.3757, "volume": 30.0}, {"date": "2023-09-19", "close": 487.4756, "volume": 3.0}, {"date": "2023-09-20", "close": 494.5253, "volume": 4.0}, {"date": "2023-09-21", "close": 467.9766, "volume": 10.0}, {"date": "2023-09-22", "close": 464.6768, "volume": 6.0}, {"date": "2023-09-25", "close": 449.9775, "volume": 5.0}, {"date": "2023-09-26", "close": 457.3271, "volume": 23.0}, {"date": "2023-09-27", "close": 501.8749, "volume": 86.0}, {"date": "2023-09-28", "close": 508.4746, "volume": 40.0}, {"date": "2023-09-29", "close": 494.9753, "volume": 16.0}, {"date": "2023-10-02", "close": 517.3241, "volume": 4.0}, {"date": "2023-10-03", "close": 515.9742, "volume": 1.0}, {"date": "2023-10-04", "close": 512.9744, "volume": 34.0}, {"date": "2023-10-05", "close": 522.2739, "volume": 4.0}, {"date": "2023-10-06", "close": 494.9753, "volume": 2.0}, {"date": "2023-10-09", "close": 524.8238, "volume": 6.0}, {"date": "2023-10-10", "close": 494.8253, "volume": 13.0}, {"date": "2023-10-11", "close": 494.2253, "volume": 14.0}, {"date": "2023-10-12", "close": 514.4743, "volume": 13.0}, {"date": "2023-10-13", "close": 523.4738, "volume": 8.0}, {"date": "2023-10-16", "close": 523.4738, "volume": 12.0}, {"date": "2023-10-17", "close": 598.3201, "volume": 243.0}, {"date": "2023-10-18", "close": 547.6226, "volume": 185.0}, {"date": "2023-10-19", "close": 508.3246, "volume": 75.0}, {"date": "2023-10-20", "close": 529.0235, "volume": 16.0}, {"date": "2023-10-23", "close": 524.2238, "volume": 5.0}, {"date": "2023-10-24", "close": 536.9731, "volume": 8.0}, {"date": "2023-10-25", "close": 524.9738, "volume": 4.0}, {"date": "2023-10-26", "close": 454.1773, "volume": 154.0}, {"date": "2023-10-27", "close": 329.9835, "volume": 265.0}, {"date": "2023-10-30", "close": 211.4894, "volume": 261.0}, {"date": "2023-10-31", "close": 292.4854, "volume": 19759.0}, {"date": "2023-11-01", "close": 251.9874, "volume": 656.0}, {"date": "2023-11-02", "close": 280.486, "volume": 497.0}, {"date": "2023-11-03", "close": 277.4861, "volume": 237.0}, {"date": "2023-11-06", "close": 260.987, "volume": 71.0}, {"date": "2023-11-07", "close": 277.4861, "volume": 95.0}, {"date": "2023-11-08", "close": 269.9865, "volume": 66.0}, {"date": "2023-11-09", "close": 269.9865, "volume": 197.0}, {"date": "2023-11-10", "close": 257.9871, "volume": 57.0}, {"date": "2023-11-13", "close": 269.9865, "volume": 48.0}, {"date": "2023-11-14", "close": 260.987, "volume": 25.0}, {"date": "2023-11-15", "close": 265.4867, "volume": 18.0}, {"date": "2023-11-16", "close": 268.4866, "volume": 72.0}, {"date": "2023-11-17", "close": 258.7371, "volume": 21.0}, {"date": "2023-11-20", "close": 265.4867, "volume": 1075.0}, {"date": "2023-11-21", "close": 256.5022, "volume": 82.0}, {"date": "2023-11-22", "close": 269.8365, "volume": 13.0}, {"date": "2023-11-24", "close": 245.5077, "volume": 40.0}, {"date": "2023-11-27", "close": 233.9883, "volume": 34.0}, {"date": "2023-11-28", "close": 221.9889, "volume": 31.0}, {"date": "2023-11-29", "close": 224.9888, "volume": 147.0}, {"date": "2023-11-30", "close": 221.9889, "volume": 87.0}, {"date": "2023-12-01", "close": 222.6189, "volume": 157.0}, {"date": "2023-12-04", "close": 216.7392, "volume": 40.0}, {"date": "2023-12-05", "close": 205.4897, "volume": 10.0}, {"date": "2023-12-06", "close": 211.4894, "volume": 61.0}, {"date": "2023-12-07", "close": 208.4896, "volume": 73.0}, {"date": "2023-12-08", "close": 206.3297, "volume": 11.0}, {"date": "2023-12-11", "close": 200.99, "volume": 118.0}, {"date": "2023-12-12", "close": 200.99, "volume": 44.0}, {"date": "2023-12-13", "close": 187.4906, "volume": 92.0}, {"date": "2023-12-14", "close": 191.9904, "volume": 31.0}, {"date": "2023-12-15", "close": 184.4908, "volume": 471.0}, {"date": "2023-12-18", "close": 182.9908, "volume": 140.0}, {"date": "2023-12-19", "close": 179.991, "volume": 49.0}, {"date": "2023-12-20", "close": 173.9913, "volume": 76.0}, {"date": "2023-12-21", "close": 164.9768, "volume": 64.0}, {"date": "2023-12-22", "close": 160.492, "volume": 73.0}, {"date": "2023-12-26", "close": 167.9916, "volume": 62.0}, {"date": "2023-12-27", "close": 157.5071, "volume": 39.0}, {"date": "2023-12-28", "close": 156.7422, "volume": 163.0}, {"date": "2023-12-29", "close": 160.492, "volume": 311.0}, {"date": "2024-01-02", "close": 167.9616, "volume": 131.0}, {"date": "2024-01-03", "close": 164.9918, "volume": 104.0}, {"date": "2024-01-04", "close": 166.4917, "volume": 31.0}, {"date": "2024-01-05", "close": 176.9762, "volume": 14.0}, {"date": "2024-01-08", "close": 173.9913, "volume": 17.0}, {"date": "2024-01-09", "close": 160.492, "volume": 63.0}, {"date": "2024-01-10", "close": 155.9922, "volume": 74.0}, {"date": "2024-01-11", "close": 155.9922, "volume": 47.0}, {"date": "2024-01-12", "close": 141.0079, "volume": 137.0}, {"date": "2024-01-16", "close": 142.4929, "volume": 13.0}, {"date": "2024-01-17", "close": 148.4926, "volume": 138.0}, {"date": "2024-01-18", "close": 152.9924, "volume": 64.0}, {"date": "2024-01-19", "close": 155.9922, "volume": 37.0}, {"date": "2024-01-22", "close": 166.3867, "volume": 8.0}, {"date": "2024-01-23", "close": 178.4911, "volume": 174.0}, {"date": "2024-01-24", "close": 164.9918, "volume": 163.0}, {"date": "2024-01-25", "close": 172.4914, "volume": 18.0}, {"date": "2024-01-26", "close": 145.4927, "volume": 33.0}, {"date": "2024-01-29", "close": 158.9921, "volume": 87.0}, {"date": "2024-01-30", "close": 149.9775, "volume": 60.0}, {"date": "2024-01-31", "close": 152.2424, "volume": 181.0}, {"date": "2024-02-01", "close": 155.9922, "volume": 62.0}, {"date": "2024-02-02", "close": 169.4915, "volume": 19.0}, {"date": "2024-02-05", "close": 157.4921, "volume": 36.0}, {"date": "2024-02-06", "close": 166.4917, "volume": 37.0}, {"date": "2024-02-07", "close": 157.4921, "volume": 35.0}, {"date": "2024-02-08", "close": 211.4894, "volume": 3107.0}, {"date": "2024-02-09", "close": 194.9903, "volume": 432.0}, {"date": "2024-02-12", "close": 178.4911, "volume": 384.0}, {"date": "2024-02-13", "close": 173.9913, "volume": 53.0}, {"date": "2024-02-14", "close": 193.4903, "volume": 286.0}, {"date": "2024-02-15", "close": 199.49, "volume": 111.0}, {"date": "2024-02-16", "close": 397.4801, "volume": 286988.0}, {"date": "2024-02-20", "close": 1078.4461, "volume": 471320.0}, {"date": "2024-02-21", "close": 932.9534, "volume": 143661.0}, {"date": "2024-02-22", "close": 992.9504, "volume": 107610.0}, {"date": "2024-02-23", "close": 560.972, "volume": 8026.0}, {"date": "2024-02-26", "close": 562.4719, "volume": 6074.0}, {"date": "2024-02-27", "close": 487.4756, "volume": 3112.0}, {"date": "2024-02-28", "close": 520.474, "volume": 2928.0}, {"date": "2024-02-29", "close": 523.4738, "volume": 575.0}, {"date": "2024-03-01", "close": 538.4731, "volume": 2299.0}, {"date": "2024-03-04", "close": 476.9762, "volume": 983.0}, {"date": "2024-03-05", "close": 424.4788, "volume": 1066.0}, {"date": "2024-03-06", "close": 422.9789, "volume": 478.0}, {"date": "2024-03-07", "close": 437.9781, "volume": 992.0}, {"date": "2024-03-08", "close": 457.4771, "volume": 737.0}, {"date": "2024-03-11", "close": 433.4783, "volume": 317.0}, {"date": "2024-03-12", "close": 391.4804, "volume": 479.0}, {"date": "2024-03-13", "close": 382.4809, "volume": 929.0}, {"date": "2024-03-14", "close": 389.9805, "volume": 512.0}, {"date": "2024-03-15", "close": 389.9805, "volume": 214.0}, {"date": "2024-03-18", "close": 490.4755, "volume": 4949.0}, {"date": "2024-03-19", "close": 485.9757, "volume": 1540.0}, {"date": "2024-03-20", "close": 461.9769, "volume": 399.0}, {"date": "2024-03-21", "close": 481.4759, "volume": 622.0}, {"date": "2024-03-22", "close": 446.9777, "volume": 317.0}, {"date": "2024-03-25", "close": 449.9775, "volume": 262.0}, {"date": "2024-03-26", "close": 439.478, "volume": 486.0}, {"date": "2024-03-27", "close": 347.9826, "volume": 868.0}, {"date": "2024-03-28", "close": 349.4825, "volume": 246.0}, {"date": "2024-04-01", "close": 355.4822, "volume": 69.0}, {"date": "2024-04-02", "close": 334.4833, "volume": 148.0}, {"date": "2024-04-03", "close": 341.9829, "volume": 333.0}, {"date": "2024-04-04", "close": 347.9826, "volume": 142.0}, {"date": "2024-04-05", "close": 334.4833, "volume": 69.0}, {"date": "2024-04-08", "close": 326.9837, "volume": 39.0}, {"date": "2024-04-09", "close": 304.4848, "volume": 37.0}, {"date": "2024-04-10", "close": 329.9835, "volume": 322.0}, {"date": "2024-04-11", "close": 319.484, "volume": 140.0}, {"date": "2024-04-12", "close": 304.4848, "volume": 67.0}, {"date": "2024-04-15", "close": 287.9856, "volume": 87.0}, {"date": "2024-04-16", "close": 253.4873, "volume": 236.0}, {"date": "2024-04-17", "close": 256.3372, "volume": 39.0}, {"date": "2024-04-18", "close": 264.3018, "volume": 6.0}, {"date": "2024-04-19", "close": 275.9862, "volume": 23.0}, {"date": "2024-04-22", "close": 277.4861, "volume": 75.0}, {"date": "2024-04-23", "close": 260.987, "volume": 41.0}, {"date": "2024-04-24", "close": 249.7375, "volume": 67.0}, {"date": "2024-04-25", "close": 250.4875, "volume": 101.0}, {"date": "2024-04-26", "close": 233.0433, "volume": 104.0}, {"date": "2024-04-29", "close": 251.9874, "volume": 65.0}, {"date": "2024-04-30", "close": 250.3975, "volume": 71.0}, {"date": "2024-05-01", "close": 246.0027, "volume": 14.0}, {"date": "2024-05-02", "close": 242.9879, "volume": 31.0}, {"date": "2024-05-03", "close": 239.988, "volume": 65.0}, {"date": "2024-05-06", "close": 239.988, "volume": 139.0}, {"date": "2024-05-07", "close": 245.9877, "volume": 16.0}, {"date": "2024-05-08", "close": 254.9873, "volume": 3014.0}, {"date": "2024-05-09", "close": 467.9766, "volume": 513298.0}, {"date": "2024-05-10", "close": 428.9785, "volume": 9669.0}, {"date": "2024-05-13", "close": 374.9813, "volume": 3024.0}, {"date": "2024-05-14", "close": 358.3321, "volume": 1709.0}, {"date": "2024-05-15", "close": 314.9843, "volume": 1143.0}, {"date": "2024-05-16", "close": 277.4861, "volume": 735.0}, {"date": "2024-05-17", "close": 269.9865, "volume": 647.0}, {"date": "2024-05-20", "close": 248.9876, "volume": 1181.0}, {"date": "2024-05-21", "close": 250.4875, "volume": 1550.0}, {"date": "2024-05-22", "close": 236.9882, "volume": 782.0}, {"date": "2024-05-23", "close": 223.4888, "volume": 580.0}, {"date": "2024-05-24", "close": 221.9889, "volume": 381.0}, {"date": "2024-05-28", "close": 212.9894, "volume": 492.0}, {"date": "2024-05-29", "close": 203.9898, "volume": 518.0}, {"date": "2024-05-30", "close": 206.9896, "volume": 487.0}, {"date": "2024-05-31", "close": 214.4893, "volume": 492.0}, {"date": "2024-06-03", "close": 211.4894, "volume": 1209.0}, {"date": "2024-06-04", "close": 224.9888, "volume": 1015.0}, {"date": "2024-06-05", "close": 223.4888, "volume": 725.0}, {"date": "2024-06-06", "close": 223.4888, "volume": 825.0}, {"date": "2024-06-07", "close": 217.4891, "volume": 177.0}, {"date": "2024-06-10", "close": 203.9898, "volume": 210.0}, {"date": "2024-06-11", "close": 208.4896, "volume": 129.0}, {"date": "2024-06-12", "close": 202.4899, "volume": 676.0}, {"date": "2024-06-13", "close": 188.9906, "volume": 156.0}, {"date": "2024-06-14", "close": 190.4905, "volume": 122.0}, {"date": "2024-06-17", "close": 182.9908, "volume": 538.0}, {"date": "2024-06-18", "close": 176.9912, "volume": 281.0}, {"date": "2024-06-20", "close": 178.4911, "volume": 66.0}, {"date": "2024-06-21", "close": 175.4912, "volume": 158.0}, {"date": "2024-06-24", "close": 172.4914, "volume": 134.0}, {"date": "2024-06-25", "close": 271.4864, "volume": 232997.0}, {"date": "2024-06-26", "close": 229.4885, "volume": 9902.0}, {"date": "2024-06-27", "close": 232.4884, "volume": 1845.0}, {"date": "2024-06-28", "close": 212.9894, "volume": 918.0}, {"date": "2024-07-01", "close": 199.49, "volume": 1041.0}, {"date": "2024-07-02", "close": 188.9906, "volume": 437.0}, {"date": "2024-07-03", "close": 190.4905, "volume": 208.0}, {"date": "2024-07-05", "close": 191.9904, "volume": 1829.0}, {"date": "2024-07-08", "close": 179.991, "volume": 347.0}, {"date": "2024-07-09", "close": 176.9912, "volume": 167.0}, {"date": "2024-07-10", "close": 197.9901, "volume": 1561.0}, {"date": "2024-07-11", "close": 187.4906, "volume": 288.0}, {"date": "2024-07-12", "close": 193.4903, "volume": 19571.0}, {"date": "2024-07-15", "close": 209.9895, "volume": 38739.0}, {"date": "2024-07-16", "close": 212.9894, "volume": 4457.0}, {"date": "2024-07-17", "close": 236.9882, "volume": 4325.0}, {"date": "2024-07-18", "close": 230.9885, "volume": 1175.0}, {"date": "2024-07-19", "close": 224.9888, "volume": 825.0}, {"date": "2024-07-22", "close": 202.4899, "volume": 626.0}, {"date": "2024-07-23", "close": 206.9896, "volume": 625.0}, {"date": "2024-07-24", "close": 201.3949, "volume": 339.0}, {"date": "2024-07-25", "close": 197.9901, "volume": 203.0}, {"date": "2024-07-26", "close": 200.99, "volume": 186.0}, {"date": "2024-07-29", "close": 202.5049, "volume": 102.0}, {"date": "2024-07-30", "close": 191.9904, "volume": 146.0}, {"date": "2024-07-31", "close": 179.991, "volume": 543.0}, {"date": "2024-08-01", "close": 175.4912, "volume": 235.0}, {"date": "2024-08-02", "close": 174.7863, "volume": 375.0}, {"date": "2024-08-05", "close": 164.9918, "volume": 353.0}, {"date": "2024-08-06", "close": 184.4908, "volume": 531.0}, {"date": "2024-08-07", "close": 187.4906, "volume": 534.0}, {"date": "2024-08-08", "close": 206.9896, "volume": 665.0}, {"date": "2024-08-09", "close": 194.9903, "volume": 1188.0}, {"date": "2024-08-12", "close": 176.9912, "volume": 451.0}, {"date": "2024-08-13", "close": 178.5061, "volume": 49.0}, {"date": "2024-08-14", "close": 172.4914, "volume": 324.0}, {"date": "2024-08-15", "close": 167.9916, "volume": 86.0}, {"date": "2024-08-16", "close": 164.9918, "volume": 153.0}, {"date": "2024-08-19", "close": 164.9918, "volume": 292.0}, {"date": "2024-08-20", "close": 175.4912, "volume": 7369.0}, {"date": "2024-08-21", "close": 169.4915, "volume": 1282.0}, {"date": "2024-08-22", "close": 185.9907, "volume": 930.0}, {"date": "2024-08-23", "close": 176.9912, "volume": 865.0}, {"date": "2024-08-26", "close": 179.991, "volume": 174.0}, {"date": "2024-08-27", "close": 176.9912, "volume": 308.0}, {"date": "2024-08-28", "close": 172.4914, "volume": 404.0}, {"date": "2024-08-29", "close": 164.9918, "volume": 456.0}, {"date": "2024-08-30", "close": 170.9914, "volume": 247.0}, {"date": "2024-09-03", "close": 167.9916, "volume": 50.0}, {"date": "2024-09-04", "close": 166.4917, "volume": 158.0}, {"date": "2024-09-05", "close": 166.4917, "volume": 141.0}, {"date": "2024-09-06", "close": 158.9921, "volume": 460.0}, {"date": "2024-09-09", "close": 160.492, "volume": 128.0}, {"date": "2024-09-10", "close": 164.9918, "volume": 124.0}, {"date": "2024-09-11", "close": 172.4914, "volume": 818.0}, {"date": "2024-09-12", "close": 166.4917, "volume": 574.0}, {"date": "2024-09-13", "close": 164.9918, "volume": 45.0}, {"date": "2024-09-16", "close": 164.9918, "volume": 47.0}, {"date": "2024-09-17", "close": 169.4915, "volume": 42.0}, {"date": "2024-09-18", "close": 164.9918, "volume": 44.0}, {"date": "2024-09-19", "close": 172.4914, "volume": 403.0}, {"date": "2024-09-20", "close": 173.9913, "volume": 46.0}, {"date": "2024-09-23", "close": 170.9914, "volume": 86.0}, {"date": "2024-09-24", "close": 172.4914, "volume": 243.0}, {"date": "2024-09-25", "close": 167.9916, "volume": 342.0}, {"date": "2024-09-26", "close": 182.9908, "volume": 1364.0}, {"date": "2024-09-27", "close": 178.4911, "volume": 591.0}, {"date": "2024-09-30", "close": 187.4906, "volume": 725.0}, {"date": "2024-10-01", "close": 178.4911, "volume": 134.0}, {"date": "2024-10-02", "close": 202.4899, "volume": 1240.0}, {"date": "2024-10-03", "close": 182.9908, "volume": 685.0}, {"date": "2024-10-04", "close": 181.4909, "volume": 619.0}, {"date": "2024-10-07", "close": 185.9907, "volume": 522.0}, {"date": "2024-10-08", "close": 173.9913, "volume": 774.0}, {"date": "2024-10-09", "close": 173.9913, "volume": 481.0}, {"date": "2024-10-10", "close": 175.4912, "volume": 274.0}, {"date": "2024-10-11", "close": 178.4911, "volume": 194.0}, {"date": "2024-10-14", "close": 182.9908, "volume": 214.0}, {"date": "2024-10-15", "close": 181.4909, "volume": 170.0}, {"date": "2024-10-16", "close": 185.9907, "volume": 261.0}, {"date": "2024-10-17", "close": 187.4906, "volume": 305.0}, {"date": "2024-10-18", "close": 184.4908, "volume": 214.0}, {"date": "2024-10-21", "close": 190.4905, "volume": 266.0}, {"date": "2024-10-22", "close": 190.4905, "volume": 345.0}, {"date": "2024-10-23", "close": 179.991, "volume": 196.0}, {"date": "2024-10-24", "close": 185.9907, "volume": 157.0}, {"date": "2024-10-25", "close": 185.9907, "volume": 200.0}, {"date": "2024-10-28", "close": 182.9908, "volume": 77.0}, {"date": "2024-10-29", "close": 181.4909, "volume": 469.0}, {"date": "2024-10-30", "close": 182.9908, "volume": 115.0}, {"date": "2024-10-31", "close": 185.9907, "volume": 256.0}, {"date": "2024-11-01", "close": 184.4908, "volume": 163.0}, {"date": "2024-11-04", "close": 178.4911, "volume": 101.0}, {"date": "2024-11-05", "close": 178.4911, "volume": 49.0}, {"date": "2024-11-06", "close": 175.4912, "volume": 218.0}, {"date": "2024-11-07", "close": 179.991, "volume": 62.0}, {"date": "2024-11-08", "close": 182.9908, "volume": 224.0}, {"date": "2024-11-11", "close": 185.9907, "volume": 439.0}, {"date": "2024-11-12", "close": 181.9259, "volume": 241.0}, {"date": "2024-11-13", "close": 182.9908, "volume": 326.0}, {"date": "2024-11-14", "close": 190.4905, "volume": 257.0}, {"date": "2024-11-15", "close": 178.4911, "volume": 231.0}, {"date": "2024-11-18", "close": 182.9908, "volume": 107.0}, {"date": "2024-11-19", "close": 193.4903, "volume": 8448.0}, {"date": "2024-11-20", "close": 187.4906, "volume": 968.0}, {"date": "2024-11-21", "close": 181.4909, "volume": 413.0}, {"date": "2024-11-22", "close": 170.9914, "volume": 317.0}, {"date": "2024-11-25", "close": 166.4917, "volume": 520.0}, {"date": "2024-11-26", "close": 166.4917, "volume": 217.0}, {"date": "2024-11-27", "close": 172.4914, "volume": 222.0}, {"date": "2024-11-29", "close": 173.9913, "volume": 95.0}, {"date": "2024-12-02", "close": 172.4914, "volume": 102.0}, {"date": "2024-12-03", "close": 170.9914, "volume": 69.0}, {"date": "2024-12-04", "close": 169.4915, "volume": 124.0}, {"date": "2024-12-05", "close": 168.7416, "volume": 99.0}, {"date": "2024-12-06", "close": 170.1815, "volume": 1716.0}, {"date": "2024-12-09", "close": 190.4905, "volume": 1077.0}, {"date": "2024-12-10", "close": 172.4914, "volume": 542.0}, {"date": "2024-12-11", "close": 167.9916, "volume": 210.0}, {"date": "2024-12-12", "close": 166.4917, "volume": 50.0}, {"date": "2024-12-13", "close": 167.9916, "volume": 156.0}, {"date": "2024-12-16", "close": 160.492, "volume": 446.0}, {"date": "2024-12-17", "close": 162.1719, "volume": 131.0}, {"date": "2024-12-18", "close": 151.4924, "volume": 319.0}, {"date": "2024-12-19", "close": 152.9924, "volume": 412.0}, {"date": "2024-12-20", "close": 151.5224, "volume": 102.0}, {"date": "2024-12-23", "close": 152.9924, "volume": 110.0}, {"date": "2024-12-24", "close": 163.4768, "volume": 769.0}, {"date": "2024-12-26", "close": 173.9913, "volume": 464.0}, {"date": "2024-12-27", "close": 170.9914, "volume": 101.0}, {"date": "2024-12-30", "close": 184.4908, "volume": 1120.0}, {"date": "2024-12-31", "close": 175.4912, "volume": 513.0}, {"date": "2025-01-02", "close": 181.5059, "volume": 724.0}, {"date": "2025-01-03", "close": 182.9908, "volume": 53.0}, {"date": "2025-01-06", "close": 227.9886, "volume": 7102.0}, {"date": "2025-01-07", "close": 191.9904, "volume": 726.0}, {"date": "2025-01-08", "close": 170.9914, "volume": 286.0}, {"date": "2025-01-10", "close": 164.9918, "volume": 366.0}, {"date": "2025-01-13", "close": 164.9918, "volume": 134.0}, {"date": "2025-01-14", "close": 161.9919, "volume": 101.0}, {"date": "2025-01-15", "close": 163.4918, "volume": 143.0}, {"date": "2025-01-16", "close": 158.9921, "volume": 334.0}, {"date": "2025-01-17", "close": 165.7417, "volume": 297.0}, {"date": "2025-01-21", "close": 166.4917, "volume": 317.0}, {"date": "2025-01-22", "close": 166.4917, "volume": 134.0}, {"date": "2025-01-23", "close": 160.492, "volume": 71.0}, {"date": "2025-01-24", "close": 164.9918, "volume": 111.0}, {"date": "2025-01-27", "close": 166.4917, "volume": 1170.0}, {"date": "2025-01-28", "close": 162.7419, "volume": 14469.0}, {"date": "2025-01-29", "close": 152.9924, "volume": 1251.0}, {"date": "2025-01-30", "close": 138.9231, "volume": 984.0}, {"date": "2025-01-31", "close": 100.495, "volume": 4428.0}, {"date": "2025-02-03", "close": 103.4948, "volume": 901.0}, {"date": "2025-02-04", "close": 104.9948, "volume": 538.0}, {"date": "2025-02-05", "close": 107.9946, "volume": 2278.0}, {"date": "2025-02-06", "close": 101.2449, "volume": 1086.0}, {"date": "2025-02-07", "close": 100.36, "volume": 221.0}, {"date": "2025-02-10", "close": 99.0552, "volume": 399.0}, {"date": "2025-02-11", "close": 100.795, "volume": 226.0}, {"date": "2025-02-12", "close": 99.025, "volume": 244.0}, {"date": "2025-02-13", "close": 94.9453, "volume": 372.0}, {"date": "2025-02-14", "close": 96.1452, "volume": 40.0}, {"date": "2025-02-18", "close": 100.36, "volume": 595.0}, {"date": "2025-02-19", "close": 102.8799, "volume": 493.0}, {"date": "2025-02-20", "close": 107.2446, "volume": 1002.0}, {"date": "2025-02-21", "close": 103.4948, "volume": 464.0}, {"date": "2025-02-24", "close": 101.9949, "volume": 151.0}, {"date": "2025-02-25", "close": 98.8002, "volume": 204.0}, {"date": "2025-02-26", "close": 103.7948, "volume": 65957.0}, {"date": "2025-02-27", "close": 134.9783, "volume": 144881.0}, {"date": "2025-02-28", "close": 101.2449, "volume": 6760.0}, {"date": "2025-03-03", "close": 94.1953, "volume": 3475.0}, {"date": "2025-03-04", "close": 92.9954, "volume": 3508.0}, {"date": "2025-03-05", "close": 100.495, "volume": 2458.0}, {"date": "2025-03-06", "close": 98.5601, "volume": 520.0}, {"date": "2025-03-07", "close": 100.495, "volume": 256.0}, {"date": "2025-03-10", "close": 86.1407, "volume": 696.0}, {"date": "2025-03-11", "close": 87.0706, "volume": 1020.0}, {"date": "2025-03-12", "close": 84.0108, "volume": 835.0}, {"date": "2025-03-13", "close": 98.1101, "volume": 1613.0}, {"date": "2025-03-14", "close": 94.5538, "volume": 715.0}, {"date": "2025-03-17", "close": 98.9951, "volume": 502.0}, {"date": "2025-03-18", "close": 98.9801, "volume": 391.0}, {"date": "2025-03-19", "close": 102.6849, "volume": 600.0}, {"date": "2025-03-20", "close": 98.9951, "volume": 231.0}, {"date": "2025-03-21", "close": 98.6951, "volume": 313.0}, {"date": "2025-03-24", "close": 94.1053, "volume": 1000.0}, {"date": "2025-03-25", "close": 90.5143, "volume": 654.0}, {"date": "2025-03-26", "close": 94.3453, "volume": 277.0}, {"date": "2025-03-27", "close": 97.4951, "volume": 323.0}, {"date": "2025-03-28", "close": 92.5454, "volume": 626.0}, {"date": "2025-03-31", "close": 89.5455, "volume": 402.0}, {"date": "2025-04-01", "close": 80.996, "volume": 488.0}, {"date": "2025-04-02", "close": 82.9459, "volume": 253.0}, {"date": "2025-04-03", "close": 85.4957, "volume": 319.0}, {"date": "2025-04-04", "close": 80.846, "volume": 286.0}, {"date": "2025-04-07", "close": 83.9808, "volume": 466.0}, {"date": "2025-04-08", "close": 76.7212, "volume": 541.0}, {"date": "2025-04-09", "close": 83.9808, "volume": 89.0}, {"date": "2025-04-10", "close": 88.4956, "volume": 92.0}, {"date": "2025-04-11", "close": 88.1956, "volume": 754.0}, {"date": "2025-04-14", "close": 86.9956, "volume": 221.0}, {"date": "2025-04-15", "close": 85.6607, "volume": 63.0}, {"date": "2025-04-16", "close": 80.921, "volume": 214.0}, {"date": "2025-04-17", "close": 88.1806, "volume": 87.0}, {"date": "2025-04-21", "close": 86.9956, "volume": 106.0}, {"date": "2025-04-22", "close": 84.4609, "volume": 75.0}, {"date": "2025-04-23", "close": 86.9956, "volume": 111.0}, {"date": "2025-04-24", "close": 99.5725, "volume": 12608.0}, {"date": "2025-04-25", "close": 87.7606, "volume": 1240.0}, {"date": "2025-04-28", "close": 89.3355, "volume": 788.0}, {"date": "2025-04-29", "close": 85.9007, "volume": 235.0}, {"date": "2025-04-30", "close": 89.7705, "volume": 81.0}, {"date": "2025-05-01", "close": 84.0558, "volume": 212.0}, {"date": "2025-05-02", "close": 83.8908, "volume": 134.0}, {"date": "2025-05-05", "close": 82.6459, "volume": 163.0}, {"date": "2025-05-06", "close": 81.0559, "volume": 96.0}, {"date": "2025-05-07", "close": 81.8509, "volume": 167.0}, {"date": "2025-05-08", "close": 83.9959, "volume": 94.0}, {"date": "2025-05-09", "close": 91.3454, "volume": 1224.0}, {"date": "2025-05-12", "close": 94.4953, "volume": 638.0}, {"date": "2025-05-13", "close": 91.4954, "volume": 373.0}, {"date": "2025-05-14", "close": 91.4954, "volume": 1854.0}, {"date": "2025-05-15", "close": 84.1608, "volume": 111.0}, {"date": "2025-05-16", "close": 86.4557, "volume": 197.0}, {"date": "2025-05-19", "close": 86.9956, "volume": 247.0}, {"date": "2025-05-20", "close": 88.5106, "volume": 143.0}, {"date": "2025-05-21", "close": 88.3535, "volume": 101.0}, {"date": "2025-05-22", "close": 87.7156, "volume": 208.0}, {"date": "2025-05-23", "close": 87.5956, "volume": 195.0}, {"date": "2025-05-27", "close": 85.7057, "volume": 170.0}, {"date": "2025-05-28", "close": 89.5584, "volume": 227.0}, {"date": "2025-05-29", "close": 86.9956, "volume": 49.0}, {"date": "2025-05-30", "close": 88.5106, "volume": 186.0}, {"date": "2025-06-02", "close": 86.9956, "volume": 319.0}, {"date": "2025-06-03", "close": 87.2956, "volume": 92.0}, {"date": "2025-06-04", "close": 87.9181, "volume": 74.0}, {"date": "2025-06-05", "close": 87.7756, "volume": 188.0}, {"date": "2025-06-06", "close": 87.3106, "volume": 57.0}, {"date": "2025-06-09", "close": 85.4957, "volume": 94.0}, {"date": "2025-06-10", "close": 88.4956, "volume": 39.0}, {"date": "2025-06-11", "close": 86.3657, "volume": 93.0}, {"date": "2025-06-12", "close": 85.4957, "volume": 55.0}, {"date": "2025-06-13", "close": 82.4959, "volume": 208.0}, {"date": "2025-06-16", "close": 82.7959, "volume": 37.0}, {"date": "2025-06-17", "close": 81.6559, "volume": 164.0}, {"date": "2025-06-18", "close": 85.4957, "volume": 82.0}, {"date": "2025-06-20", "close": 85.4957, "volume": 119.0}, {"date": "2025-06-23", "close": 86.0957, "volume": 111.0}, {"date": "2025-06-24", "close": 85.4957, "volume": 46.0}, {"date": "2025-06-25", "close": 81.4759, "volume": 233.0}, {"date": "2025-06-26", "close": 81.2959, "volume": 77.0}, {"date": "2025-06-27", "close": 78.4642, "volume": 236.0}, {"date": "2025-06-30", "close": 80.861, "volume": 599.0}, {"date": "2025-07-01", "close": 87.3856, "volume": 525.0}, {"date": "2025-07-02", "close": 88.4806, "volume": 444.0}, {"date": "2025-07-03", "close": 86.9956, "volume": 89.0}, {"date": "2025-07-07", "close": 84.0108, "volume": 122.0}, {"date": "2025-07-08", "close": 91.4954, "volume": 1500.0}, {"date": "2025-07-09", "close": 104.2448, "volume": 10269.0}, {"date": "2025-07-10", "close": 134.9783, "volume": 148229.0}, {"date": "2025-07-11", "close": 103.6448, "volume": 4484.0}, {"date": "2025-07-14", "close": 89.9955, "volume": 2626.0}, {"date": "2025-07-15", "close": 92.4404, "volume": 876.0}, {"date": "2025-07-16", "close": 95.0652, "volume": 1181.0}, {"date": "2025-07-17", "close": 95.8902, "volume": 899.0}, {"date": "2025-07-18", "close": 110.6195, "volume": 220275.0}, {"date": "2025-07-21", "close": 112.5244, "volume": 5440.0}, {"date": "2025-07-22", "close": 115.4942, "volume": 3310.0}, {"date": "2025-07-23", "close": 124.4938, "volume": 3458.0}, {"date": "2025-07-24", "close": 125.9937, "volume": 2543.0}, {"date": "2025-07-25", "close": 119.994, "volume": 1003.0}, {"date": "2025-07-28", "close": 118.4941, "volume": 938.0}, {"date": "2025-07-29", "close": 103.5248, "volume": 2685.0}, {"date": "2025-07-30", "close": 105.2197, "volume": 745.0}, {"date": "2025-07-31", "close": 241.4879, "volume": 142747.0}, {"date": "2025-08-01", "close": 191.9904, "volume": 10795.0}, {"date": "2025-08-04", "close": 196.4902, "volume": 3193.0}, {"date": "2025-08-05", "close": 181.4909, "volume": 2207.0}, {"date": "2025-08-06", "close": 160.492, "volume": 228393.0}, {"date": "2025-08-07", "close": 139.043, "volume": 8718.0}, {"date": "2025-08-08", "close": 128.2361, "volume": 2086.0}, {"date": "2025-08-11", "close": 131.2434, "volume": 1272.0}, {"date": "2025-08-12", "close": 130.4785, "volume": 831.0}, {"date": "2025-08-13", "close": 134.5283, "volume": 1781.0}, {"date": "2025-08-14", "close": 127.5088, "volume": 811.0}, {"date": "2025-08-15", "close": 128.0936, "volume": 478.0}, {"date": "2025-08-18", "close": 127.5086, "volume": 253.0}, {"date": "2025-08-19", "close": 127.2055, "volume": 366.0}, {"date": "2025-08-20", "close": 169.4915, "volume": 63870.0}, {"date": "2025-08-21", "close": 173.9913, "volume": 4005.0}, {"date": "2025-08-22", "close": 188.9906, "volume": 2496.0}, {"date": "2025-08-25", "close": 175.3412, "volume": 1338.0}, {"date": "2025-08-26", "close": 175.4912, "volume": 1066.0}, {"date": "2025-08-27", "close": 173.9913, "volume": 627.0}, {"date": "2025-08-28", "close": 187.4906, "volume": 3513.0}, {"date": "2025-08-29", "close": 194.9903, "volume": 1353.0}, {"date": "2025-09-02", "close": 194.9903, "volume": 342.0}, {"date": "2025-09-03", "close": 188.9906, "volume": 831.0}, {"date": "2025-09-04", "close": 182.9908, "volume": 744.0}, {"date": "2025-09-05", "close": 184.4908, "volume": 300.0}, {"date": "2025-09-08", "close": 187.4906, "volume": 903.0}, {"date": "2025-09-09", "close": 215.9892, "volume": 4235.0}, {"date": "2025-09-10", "close": 242.9879, "volume": 86624.0}, {"date": "2025-09-11", "close": 238.4881, "volume": 4044.0}, {"date": "2025-09-12", "close": 241.4879, "volume": 2907.0}, {"date": "2025-09-15", "close": 236.9882, "volume": 1546.0}, {"date": "2025-09-16", "close": 248.9876, "volume": 1074.0}, {"date": "2025-09-17", "close": 251.9874, "volume": 677.0}, {"date": "2025-09-18", "close": 247.4876, "volume": 2386.0}, {"date": "2025-09-19", "close": 236.9882, "volume": 1054.0}, {"date": "2025-09-22", "close": 238.4881, "volume": 558.0}, {"date": "2025-09-23", "close": 236.9882, "volume": 362.0}, {"date": "2025-09-24", "close": 210.7395, "volume": 1082.0}, {"date": "2025-09-25", "close": 307.4846, "volume": 398256.0}, {"date": "2025-09-26", "close": 137.9631, "volume": 34761.0}, {"date": "2025-09-29", "close": 133.3133, "volume": 5600.0}, {"date": "2025-09-30", "close": 133.4483, "volume": 1820.0}, {"date": "2025-10-01", "close": 121.4939, "volume": 2521.0}, {"date": "2025-10-02", "close": 127.1936, "volume": 1007.0}, {"date": "2025-10-03", "close": 130.0435, "volume": 2800.0}, {"date": "2025-10-06", "close": 133.4933, "volume": 1033.0}, {"date": "2025-10-07", "close": 131.3334, "volume": 1232.0}, {"date": "2025-10-08", "close": 133.5533, "volume": 1022.0}, {"date": "2025-10-09", "close": 124.4938, "volume": 1306.0}, {"date": "2025-10-10", "close": 118.2091, "volume": 2435.0}, {"date": "2025-10-13", "close": 111.1594, "volume": 1781.0}, {"date": "2025-10-14", "close": 121.1114, "volume": 1072.0}, {"date": "2025-10-15", "close": 114.2793, "volume": 760.0}, {"date": "2025-10-16", "close": 119.994, "volume": 681.0}, {"date": "2025-10-17", "close": 118.4941, "volume": 768.0}, {"date": "2025-10-20", "close": 117.7441, "volume": 225.0}, {"date": "2025-10-21", "close": 118.2541, "volume": 216.0}, {"date": "2025-10-22", "close": 105.7447, "volume": 1436.0}, {"date": "2025-10-23", "close": 110.6118, "volume": 393.0}, {"date": "2025-10-24", "close": 105.0847, "volume": 1033.0}, {"date": "2025-10-27", "close": 112.0294, "volume": 718.0}, {"date": "2025-10-28", "close": 115.4942, "volume": 1709.0}, {"date": "2025-10-29", "close": 110.9945, "volume": 960.0}, {"date": "2025-10-30", "close": 117.4141, "volume": 825.0}, {"date": "2025-10-31", "close": 113.0943, "volume": 345.0}, {"date": "2025-11-03", "close": 111.6094, "volume": 295.0}, {"date": "2025-11-04", "close": 105.9697, "volume": 312.0}, {"date": "2025-11-05", "close": 101.2299, "volume": 1088.0}, {"date": "2025-11-06", "close": 85.4957, "volume": 926.0}, {"date": "2025-11-07", "close": 95.9202, "volume": 616.0}, {"date": "2025-11-10", "close": 96.1602, "volume": 429.0}, {"date": "2025-11-11", "close": 97.3301, "volume": 126.0}, {"date": "2025-11-12", "close": 95.2076, "volume": 44.0}, {"date": "2025-11-13", "close": 91.6604, "volume": 128.0}, {"date": "2025-11-14", "close": 85.8257, "volume": 296.0}, {"date": "2025-11-17", "close": 79.736, "volume": 72854.0}, {"date": "2025-11-18", "close": 64.9318, "volume": 14254.0}, {"date": "2025-11-19", "close": 60.282, "volume": 2608.0}, {"date": "2025-11-20", "close": 61.5121, "volume": 1756.0}, {"date": "2025-11-21", "close": 69.1615, "volume": 1103.0}, {"date": "2025-11-24", "close": 68.9965, "volume": 507.0}, {"date": "2025-11-25", "close": 66.7167, "volume": 489.0}, {"date": "2025-11-26", "close": 68.0666, "volume": 285.0}, {"date": "2025-11-28", "close": 67.6466, "volume": 184.0}, {"date": "2025-12-01", "close": 65.2617, "volume": 121.0}, {"date": "2025-12-02", "close": 64.7518, "volume": 393.0}, {"date": "2025-12-03", "close": 63.3118, "volume": 401.0}, {"date": "2025-12-04", "close": 63.7017, "volume": 285.0}, {"date": "2025-12-05", "close": 63.3195, "volume": 516.0}, {"date": "2025-12-08", "close": 61.4969, "volume": 259.0}, {"date": "2025-12-09", "close": 64.1668, "volume": 473.0}, {"date": "2025-12-10", "close": 65.6967, "volume": 192.0}, {"date": "2025-12-11", "close": 70.4815, "volume": 1344.0}, {"date": "2025-12-12", "close": 66.2517, "volume": 558.0}, {"date": "2025-12-15", "close": 64.6468, "volume": 142.0}, {"date": "2025-12-16", "close": 69.2065, "volume": 297.0}, {"date": "2025-12-17", "close": 70.2265, "volume": 382.0}, {"date": "2025-12-18", "close": 70.2265, "volume": 225.0}, {"date": "2025-12-19", "close": 68.9965, "volume": 96.0}, {"date": "2025-12-22", "close": 68.3966, "volume": 247.0}, {"date": "2025-12-23", "close": 65.4417, "volume": 342.0}, {"date": "2025-12-24", "close": 67.2266, "volume": 103.0}, {"date": "2025-12-26", "close": 67.8566, "volume": 299.0}, {"date": "2025-12-29", "close": 66.4767, "volume": 379.0}, {"date": "2025-12-30", "close": 63.3868, "volume": 444.0}, {"date": "2025-12-31", "close": 62.9969, "volume": 322.0}, {"date": "2026-01-02", "close": 66.5967, "volume": 170.0}, {"date": "2026-01-05", "close": 68.2466, "volume": 157.0}, {"date": "2026-01-06", "close": 67.4966, "volume": 127.0}, {"date": "2026-01-07", "close": 66.1767, "volume": 118.0}, {"date": "2026-01-08", "close": 68.2466, "volume": 525.0}, {"date": "2026-01-09", "close": 66.9267, "volume": 121.0}, {"date": "2026-01-12", "close": 75.2362, "volume": 1346.0}, {"date": "2026-01-13", "close": 72.2964, "volume": 349.0}, {"date": "2026-01-14", "close": 71.2464, "volume": 39.0}, {"date": "2026-01-15", "close": 71.8164, "volume": 105.0}, {"date": "2026-01-16", "close": 72.8364, "volume": 311.0}, {"date": "2026-01-20", "close": 68.9965, "volume": 99.0}, {"date": "2026-01-21", "close": 66.3717, "volume": 193.0}, {"date": "2026-01-22", "close": 67.1066, "volume": 155.0}, {"date": "2026-01-23", "close": 70.7965, "volume": 265.0}, {"date": "2026-01-26", "close": 70.3465, "volume": 272.0}, {"date": "2026-01-27", "close": 68.5166, "volume": 558.0}, {"date": "2026-01-28", "close": 59.247, "volume": 1826.0}, {"date": "2026-01-29", "close": 55.9622, "volume": 344.0}, {"date": "2026-01-30", "close": 62.3969, "volume": 411.0}, {"date": "2026-02-02", "close": 61.7969, "volume": 3915.0}, {"date": "2026-02-03", "close": 59.847, "volume": 1167.0}, {"date": "2026-02-04", "close": 58.4671, "volume": 1018.0}, {"date": "2026-02-05", "close": 52.4224, "volume": 815.0}, {"date": "2026-02-06", "close": 55.4972, "volume": 175.0}, {"date": "2026-02-09", "close": 53.6373, "volume": 192.0}, {"date": "2026-02-10", "close": 53.8473, "volume": 501.0}, {"date": "2026-02-11", "close": 54.6123, "volume": 364.0}, {"date": "2026-02-12", "close": 50.3825, "volume": 485.0}, {"date": "2026-02-13", "close": 50.9525, "volume": 212.0}, {"date": "2026-02-17", "close": 48.8226, "volume": 117.0}, {"date": "2026-02-18", "close": 48.4326, "volume": 118.0}, {"date": "2026-02-19", "close": 48.6126, "volume": 60.0}, {"date": "2026-02-20", "close": 49.4525, "volume": 73.0}, {"date": "2026-02-23", "close": 48.1176, "volume": 271.0}, {"date": "2026-02-24", "close": 47.2326, "volume": 139.0}, {"date": "2026-02-25", "close": 48.5526, "volume": 114.0}, {"date": "2026-02-26", "close": 49.4975, "volume": 215.0}, {"date": "2026-02-27", "close": 48.9876, "volume": 279.0}, {"date": "2026-03-02", "close": 50.0525, "volume": 1800.0}, {"date": "2026-03-03", "close": 47.8476, "volume": 546.0}, {"date": "2026-03-04", "close": 49.1825, "volume": 1138.0}, {"date": "2026-03-05", "close": 50.5925, "volume": 376.0}, {"date": "2026-03-06", "close": 50.9975, "volume": 300.0}, {"date": "2026-03-09", "close": 49.6175, "volume": 108.0}, {"date": "2026-03-10", "close": 48.7176, "volume": 69.0}, {"date": "2026-03-11", "close": 48.0126, "volume": 213.0}, {"date": "2026-03-12", "close": 47.6226, "volume": 154.0}, {"date": "2026-03-13", "close": 46.8127, "volume": 101.0}, {"date": "2026-03-16", "close": 47.4276, "volume": 201.0}, {"date": "2026-03-17", "close": 46.5727, "volume": 194.0}, {"date": "2026-03-18", "close": 47.2476, "volume": 199.0}, {"date": "2026-03-19", "close": 47.2326, "volume": 62.0}, {"date": "2026-03-20", "close": 46.8877, "volume": 57.0}, {"date": "2026-03-23", "close": 47.0976, "volume": 31.0}, {"date": "2026-03-24", "close": 47.3826, "volume": 261.0}, {"date": "2026-03-25", "close": 46.5727, "volume": 49.0}, {"date": "2026-03-26", "close": 45.0277, "volume": 114.0}, {"date": "2026-03-27", "close": 46.8127, "volume": 159.0}, {"date": "2026-03-30", "close": 46.0327, "volume": 135.0}, {"date": "2026-03-31", "close": 45.4027, "volume": 257.0}, {"date": "2026-04-01", "close": 45.4477, "volume": 83.0}, {"date": "2026-04-02", "close": 45.5077, "volume": 194.0}, {"date": "2026-04-06", "close": 45.3727, "volume": 128.0}, {"date": "2026-04-07", "close": 48.2976, "volume": 1484.0}, {"date": "2026-04-08", "close": 48.8526, "volume": 726.0}, {"date": "2026-04-09", "close": 46.3477, "volume": 4537.0}, {"date": "2026-04-10", "close": 44.5028, "volume": 504.0}, {"date": "2026-04-13", "close": 43.4228, "volume": 369.0}, {"date": "2026-04-14", "close": 45.1927, "volume": 663.0}, {"date": "2026-04-15", "close": 44.5478, "volume": 685.0}, {"date": "2026-04-16", "close": 54.0273, "volume": 18776.0}, {"date": "2026-04-17", "close": 55.6472, "volume": 3544.0}, {"date": "2026-04-20", "close": 55.1972, "volume": 3006.0}, {"date": "2026-04-21", "close": 53.5473, "volume": 298.0}, {"date": "2026-04-22", "close": 53.2773, "volume": 84.0}, {"date": "2026-04-23", "close": 52.7374, "volume": 90.0}, {"date": "2026-04-24", "close": 49.7975, "volume": 289.0}, {"date": "2026-04-27", "close": 49.5575, "volume": 385.0}, {"date": "2026-04-28", "close": 47.2626, "volume": 79.0}, {"date": "2026-04-29", "close": 48.1476, "volume": 100.0}, {"date": "2026-04-30", "close": 46.2727, "volume": 262.0}, {"date": "2026-05-01", "close": 46.9327, "volume": 102.0}, {"date": "2026-05-04", "close": 44.9978, "volume": 159.0}, {"date": "2026-05-05", "close": 45.3427, "volume": 78.0}, {"date": "2026-05-06", "close": 48.3726, "volume": 313.0}, {"date": "2026-05-07", "close": 47.0376, "volume": 305.0}, {"date": "2026-05-08", "close": 45.3127, "volume": 284.0}, {"date": "2026-05-11", "close": 44.9978, "volume": 179.0}, {"date": "2026-05-12", "close": 48.4476, "volume": 292.0}, {"date": "2026-05-13", "close": 45.3877, "volume": 343.0}, {"date": "2026-05-14", "close": 47.9976, "volume": 876.0}, {"date": "2026-05-15", "close": 47.0376, "volume": 326.0}, {"date": "2026-05-18", "close": 46.1677, "volume": 98.0}, {"date": "2026-05-19", "close": 35.6982, "volume": 1747.0}, {"date": "2026-05-20", "close": 35.6982, "volume": 242.0}, {"date": "2026-05-21", "close": 34.7683, "volume": 436.0}, {"date": "2026-05-22", "close": 34.3633, "volume": 455.0}, {"date": "2026-05-26", "close": 34.6633, "volume": 195.0}, {"date": "2026-05-27", "close": 44.1728, "volume": 13391.0}, {"date": "2026-05-28", "close": 44.0828, "volume": 1603.0}, {"date": "2026-05-29", "close": 46.3327, "volume": 298.0}, {"date": "2026-06-01", "close": 48.0876, "volume": 300.0}, {"date": "2026-06-02", "close": 45.1477, "volume": 33.0}, {"date": "2026-06-03", "close": 42.7629, "volume": 163.0}, {"date": "2026-06-04", "close": 42.5829, "volume": 62.0}, {"date": "2026-06-05", "close": 40.063, "volume": 130.0}, {"date": "2026-06-08", "close": 43.2278, "volume": 99.0}, {"date": "2026-06-09", "close": 53.9973, "volume": 819013.0}, {"date": "2026-06-10", "close": 227.9886, "volume": 1919862.0}, {"date": "2026-06-11", "close": 157.4921, "volume": 801579.0}, {"date": "2026-06-12", "close": 29.2485, "volume": 662662.0}, {"date": "2026-06-15", "close": 23.9988, "volume": 305943.0}, {"date": "2026-06-16", "close": 24.2538, "volume": 145850.0}, {"date": "2026-06-17", "close": 20.999, "volume": 83630.0}, {"date": "2026-06-18", "close": 18.2841, "volume": 69485.0}, {"date": "2026-06-22", "close": 17.4291, "volume": 46918.0}, {"date": "2026-06-23", "close": 18.3591, "volume": 177382.0}, {"date": "2026-06-24", "close": 16.5742, "volume": 50633.0}, {"date": "2026-06-25", "close": 15.8992, "volume": 51522.0}, {"date": "2026-06-26", "close": 13.8593, "volume": 27688.0}, {"date": "2026-06-29", "close": 14.9393, "volume": 44004.0}, {"date": "2026-06-30", "close": 13.9793, "volume": 21184.0}, {"date": "2026-07-01", "close": 14.0993, "volume": 20586.0}, {"date": "2026-07-02", "close": 12.6594, "volume": 17313.0}, {"date": "2026-07-06", "close": 13.8443, "volume": 580007.0}, {"date": "2026-07-07", "close": 15.2842, "volume": 2943304.0}, {"date": "2026-07-08", "close": 10.4995, "volume": 566964.0}, {"date": "2026-07-09", "close": 9.1945, "volume": 195650.0}, {"date": "2026-07-10", "close": 8.7296, "volume": 66670.0}, {"date": "2026-07-13", "close": 6.9447, "volume": 360468.0}, {"date": "2026-07-14", "close": 7.3811, "volume": 786037.0}, {"date": "2026-07-15", "close": 7.3496, "volume": 75234.0}, {"date": "2026-07-16", "close": 6.3282, "volume": 63110.0}, {"date": "2026-07-17", "close": 5.9562, "volume": 30796.0}, {"date": "2026-07-20", "close": 5.9097, "volume": 32465.0}, {"date": "2026-07-21", "close": 5.8797, "volume": 38103.0}, {"date": "2026-07-22", "close": 6.0927, "volume": 58302.0}, {"date": "2026-07-23", "close": 6.2622, "volume": 33238.0}, {"date": "2026-07-24", "close": 5.7732, "volume": 81780.0}, {"date": "2026-07-27", "close": 5.6967, "volume": 26692.0}, {"date": "2026-07-28", "close": 5.5662, "volume": 26826.0}, {"date": "2026-07-29", "close": 4.8133, "volume": 23818.0}, {"date": "2026-07-30", "close": 5.6397, "volume": 68719.0}, {"date": "2026-07-31", "close": 5.5047, "volume": 29545.0}, {"date": "2026-08-03", "close": 5.4522, "volume": 28327.0}, {"date": "2026-08-04", "close": 5.3712, "volume": 16606.0}, {"date": "2026-08-05", "close": 4.9798, "volume": 17062.0}, {"date": "2026-08-06", "close": 5.3712, "volume": 2089427.0}, {"date": "2026-08-07", "close": 5.6997, "volume": 8247392.0}, {"date": "2026-08-10", "close": 5.8047, "volume": 273528.0}, {"date": "2026-08-11", "close": 5.3997, "volume": 83666.0}, {"date": "2026-08-12", "close": 5.8197, "volume": 1095861.0}, {"date": "2026-08-13", "close": 5.8752, "volume": 81267.0}, {"date": "2026-08-14", "close": 6.1452, "volume": 61588.0}, {"date": "2026-08-17", "close": 5.8347, "volume": 44140.0}, {"date": "2026-08-18", "close": 5.4342, "volume": 27637.0}, {"date": "2026-08-19", "close": 5.4162, "volume": 22094.0}, {"date": "2026-08-20", "close": 5.3847, "volume": 10386.0}, {"date": "2026-08-21", "close": 5.1762, "volume": 17420.0}, {"date": "2026-08-24", "close": 5.1672, "volume": 16651.0}, {"date": "2026-08-25", "close": 5.3322, "volume": 12091.0}, {"date": "2026-08-26", "close": 5.4987, "volume": 18932.0}, {"date": "2026-08-27", "close": 5.2782, "volume": 18711.0}, {"date": "2026-08-28", "close": 5.1597, "volume": 21096.0}, {"date": "2026-08-31", "close": 4.7638, "volume": 32259.0}, {"date": "2026-09-01", "close": 4.5748, "volume": 588740.0}, {"date": "2026-09-02", "close": 4.6048, "volume": 28344.0}, {"date": "2026-09-03", "close": 4.7728, "volume": 45604.0}, {"date": "2026-09-04", "close": 4.5583, "volume": 20266.0}, {"date": "2026-09-08", "close": 4.3168, "volume": 21775.0}, {"date": "2026-09-09", "close": 4.1803, "volume": 29841.0}, {"date": "2026-09-10", "close": 3.7603, "volume": 35924.0}, {"date": "2026-09-11", "close": 3.6208, "volume": 35038.0}, {"date": "2026-09-14", "close": 3.745, "volume": 90486.0}, {"date": "2026-09-15", "close": 3.35, "volume": 73764.0}, {"date": "2026-09-16", "close": 3.13, "volume": 39870.0}, {"date": "2026-09-17", "close": 3.72, "volume": 1565954.0}, {"date": "2026-09-18", "close": 4.11, "volume": 7251148.0}, {"date": "2026-09-21", "close": 4.29, "volume": 1197546.0}, {"date": "2026-09-22", "close": 4.71, "volume": 198737.0}, {"date": "2026-09-23", "close": 5.17, "volume": 387638.0}, {"date": "2026-09-24", "close": 5.47, "volume": 61781.0}, {"date": "2026-09-25", "close": 5.08, "volume": 40167.0}, {"date": "2026-09-28", "close": 4.93, "volume": 31894.0}, {"date": "2026-09-29", "close": 4.38, "volume": 35490.0}, {"date": "2026-09-30", "close": 3.365, "volume": 275306.0}, {"date": "2026-10-01", "close": 3.14, "volume": 48403.0}, {"date": "2026-10-02", "close": 3.2, "volume": 24847.0}, {"date": "2026-10-05", "close": 3.28, "volume": 11940.0}, {"date": "2026-10-06", "close": 2.84, "volume": 51105.0}, {"date": "2026-10-07", "close": 2.97, "volume": 31518.0}, {"date": "2026-10-08", "close": 2.89, "volume": 25622.0}, {"date": "2026-10-09", "close": 2.84, "volume": 8999.0}, {"date": "2026-10-12", "close": 2.97, "volume": 19537.0}, {"date": "2026-10-13", "close": 3.16, "volume": 56409.0}, {"date": "2026-10-14", "close": 3.685, "volume": 42061.0}, {"date": "2026-10-15", "close": 3.39, "volume": 20107.0}, {"date": "2026-10-16", "close": 3.49, "volume": 17048.0}, {"date": "2026-10-19", "close": 3.21, "volume": 10602.0}, {"date": "2026-10-20", "close": 3.49, "volume": 3629.0}, {"date": "2026-10-21", "close": 3.28, "volume": 24665.0}, {"date": "2026-10-22", "close": 3.2, "volume": 14687.0}, {"date": "2026-10-23", "close": 3.19, "volume": 4286.0}, {"date": "2026-10-26", "close": 2.95, "volume": 2864.0}, {"date": "2026-10-27", "close": 3.31, "volume": 25779.0}, {"date": "2026-10-28", "close": 3.34, "volume": 2462.0}, {"date": "2026-10-29", "close": 3.26, "volume": 3445.0}, {"date": "2026-10-30", "close": 3.24, "volume": 3255.0}], "refreshing": true}