{"ticker": "CTNT", "overview": {"cik": "1951667", "ticker": "CTNT", "name": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "sic": "5010", "announcements": [{"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115608", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001104659-26-115037", "price_sensitive": true}, {"form": "PRRN14A", "date": "2026-10-08", "title": "REVISED PRELIMINARY CONSENT STATEMENT", "accession": "0002107788-26-000012", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-10-01", "title": "PRELIMINARY CONSENT SOLICITATION STATEMENT", "accession": "0002107788-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112407", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0002107788-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001104659-26-109828", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-21", "title": "Form SCHEDULE 13D", "accession": "0002107788-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002107788-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107715", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-101479", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-24", "title": "Prospectus", "accession": "0001104659-26-100368", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-096060", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-096054", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-07-06", "title": "Form DEF 14C", "accession": "0001104659-26-080746", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078843", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-06-25", "title": "Form PRE 14C", "accession": "0001104659-26-077759", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076373", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-075317", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075260", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070532", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068903", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-060588", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-060534", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048601", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 330000.0, "sell_n": 0, "sell_sum": 0, "net": 330000.0, "insiders": 1, "first_date": "2026-10-09", "last_date": "2026-10-09"}, "metrics": {"ticker": "CTNT", "has_prices": true, "as_of": "2026-10-12", "last": 2.43, "prev_close": 2.64, "change": -0.20999999999999996, "change_pct": -0.07954545454545453, "session_volume": 136322.0, "vwap_5": 2.7641313231946536, "vwap_20": 5.481478567701244, "vwap_60": 6.877711408421741, "vwap_250": 25.39374442233036, "high_52w": 62668.6657, "low_52w": 2.43, "avg_volume_20": 1557703.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-115608", "src": "INSIDERS", "ticker": "CTNT", "cik": "1951667", "company": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "company_raw": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "who": "Huan Liu", "who_key": "Liu Huan", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 330000.0, "score": 60.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Board member picks up $330K of CTNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1991920/000110465926115608/0001104659-26-115608-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "13DG-0002107788-26-000008", "src": "13DG", "ticker": "CTNT", "cik": "1951667", "company": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "company_raw": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "who": "Cheetah NET Supply Chain Service Inc.", "who_key": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "CHEETAH NET SUPPLY CHAIN SERVICE INC. takes a 62.5% activist stake in CTNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1951667/0002107788-26-000008-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61364}, {"id": "13DG-0001104659-26-075317", "src": "13DG", "ticker": "CTNT", "cik": "1951667", "company": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "company_raw": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "who": "Cheetah NET Supply Chain Service Inc.", "who_key": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "CHEETAH NET SUPPLY CHAIN SERVICE INC. moves to a 6.4% activist stake in CTNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1951667/0001104659-26-075317-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202484}], "recent_buys": [{"id": "0001104659-26-115608", "src": "INSIDERS", "ticker": "CTNT", "cik": "1951667", "company": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "company_raw": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "who": "Huan Liu", "who_key": "Liu Huan", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 330000.0, "score": 60.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Board member picks up $330K of CTNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1991920/000110465926115608/0001104659-26-115608-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}], "institutional": [{"id": "13DG-0002107788-26-000008", "src": "13DG", "ticker": "CTNT", "cik": "1951667", "company": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "company_raw": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "who": "Cheetah NET Supply Chain Service Inc.", "who_key": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "CHEETAH NET SUPPLY CHAIN SERVICE INC. takes a 62.5% activist stake in CTNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1951667/0002107788-26-000008-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61364}, {"id": "13DG-0001104659-26-075317", "src": "13DG", "ticker": "CTNT", "cik": "1951667", "company": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "company_raw": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "who": "Cheetah NET Supply Chain Service Inc.", "who_key": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "CHEETAH NET SUPPLY CHAIN SERVICE INC. moves to a 6.4% activist stake in CTNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1951667/0001104659-26-075317-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202484}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "50374.8126", "new_value": "5118.4408", "effective": "2026-04-15", "evidence": "CTNT moved 10:1 in one session on 2026-04-15 \u2014 a clean 10:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-10-22T10:37:56.054544"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cheetah Net Supply Chain Service Inc. - Class A Common Stock", "new_value": "CHEETAH NET SUPPLY CHAIN SERVICE INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001951667", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001951667", "applied": 1, "detected_at": "2026-09-11T07:46:27.135265"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "336.0000", "new_value": "34.1400", "effective": "2026-04-15", "evidence": "CTNT moved 10:1 in one session on 2026-04-15 \u2014 a clean 10:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.265284"}]}, "key_people": [{"who": "Huan Liu", "who_key": "Liu Huan", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 330000.0, "sold": 0, "net": 330000.0, "trades": 1, "top_score": 60.2, "lean": "buying", "history": [{"action": "BUY", "amount": 330000.0, "date": "2026-10-09", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1991920/000110465926115608/0001104659-26-115608-index.htm"}], "latest": {"action": "BUY", "amount": 330000.0, "date": "2026-10-09", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1991920/000110465926115608/0001104659-26-115608-index.htm"}}], "activity": [{"date": "2026-10-09", "net": 330000.0}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115608", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001104659-26-115037", "price_sensitive": true}, {"form": "PRRN14A", "date": "2026-10-08", "title": "REVISED PRELIMINARY CONSENT STATEMENT", "accession": "0002107788-26-000012", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-10-01", "title": "PRELIMINARY CONSENT SOLICITATION STATEMENT", "accession": "0002107788-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112407", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0002107788-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001104659-26-109828", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-21", "title": "Form SCHEDULE 13D", "accession": "0002107788-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002107788-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107715", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-101479", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-24", "title": "Prospectus", "accession": "0001104659-26-100368", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-096060", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-096054", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-07-06", "title": "Form DEF 14C", "accession": "0001104659-26-080746", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078843", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-06-25", "title": "Form PRE 14C", "accession": "0001104659-26-077759", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076373", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-075317", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075260", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070532", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068903", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-060588", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-060534", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048601", "price_sensitive": true}], "performance": {"ticker": "CTNT", "has_prices": true, "summary": {"n": 1, "avg": -0.07954545454545453, "win_rate": 0.0, "best": -0.07954545454545453, "worst": -0.07954545454545453, "as_of": "2026-10-12"}, "buys": [{"who": "Liu Huan", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 330000.0, "date": "2026-10-09", "score": 60.2, "ref_price": 2.64, "return": -0.07954545454545453}]}, "price_series": [{"date": "2023-08-01", "close": 3310344.828, "volume": 13.0}, {"date": "2023-08-02", "close": 2005397.3016, "volume": 7.0}, {"date": "2023-08-03", "close": 1741529.2356, "volume": 3.0}, {"date": "2023-08-04", "close": 1276161.9192, "volume": 2.0}, {"date": "2023-08-07", "close": 1362518.7408, "volume": 2.0}, {"date": "2023-08-08", "close": 1151424.288, "volume": 1.0}, {"date": "2023-08-09", "close": 1391304.348, "volume": 2.0}, {"date": "2023-08-10", "close": 1396101.9492, "volume": 1.0}, {"date": "2023-08-11", "close": 1247376.312, "volume": 1.0}, {"date": "2023-08-14", "close": 1103448.276, "volume": null}, {"date": "2023-08-15", "close": 1093853.0736, "volume": 1.0}, {"date": "2023-08-16", "close": 1146626.6868, "volume": null}, {"date": "2023-08-17", "close": 1117841.0796, "volume": null}, {"date": "2023-08-18", "close": 1079460.27, "volume": 1.0}, {"date": "2023-08-21", "close": 1084209.8952, "volume": null}, {"date": "2023-08-22", "close": 1213793.1036, "volume": 1.0}, {"date": "2023-08-23", "close": 1429685.1576, "volume": 7.0}, {"date": "2023-08-24", "close": 1122638.6808, "volume": 1.0}, {"date": "2023-08-25", "close": 1117841.0796, "volume": null}, {"date": "2023-08-28", "close": 1079460.27, "volume": null}, {"date": "2023-08-29", "close": 997901.0496, "volume": null}, {"date": "2023-08-30", "close": 1041079.4604, "volume": null}, {"date": "2023-08-31", "close": 1012293.8532, "volume": 1.0}, {"date": "2023-09-01", "close": 1151424.288, "volume": 9.0}, {"date": "2023-09-05", "close": 1127436.282, "volume": 1.0}, {"date": "2023-09-06", "close": 1084257.8712, "volume": null}, {"date": "2023-09-07", "close": 1103448.276, "volume": null}, {"date": "2023-09-08", "close": 1031484.258, "volume": null}, {"date": "2023-09-11", "close": 1060269.8652, "volume": null}, {"date": "2023-09-12", "close": 1041079.4604, "volume": null}, {"date": "2023-09-13", "close": 1036281.8592, "volume": null}, {"date": "2023-09-14", "close": 1069865.0676, "volume": null}, {"date": "2023-09-15", "close": 1151424.288, "volume": null}, {"date": "2023-09-18", "close": 1079460.27, "volume": null}, {"date": "2023-09-19", "close": 1045877.0616, "volume": null}, {"date": "2023-09-20", "close": 983508.246, "volume": null}, {"date": "2023-09-21", "close": 925937.0316, "volume": null}, {"date": "2023-09-22", "close": 921139.4304, "volume": null}, {"date": "2023-09-25", "close": 815592.204, "volume": null}, {"date": "2023-09-26", "close": 858770.6148, "volume": null}, {"date": "2023-09-27", "close": 887556.222, "volume": null}, {"date": "2023-09-28", "close": 924113.9431, "volume": null}, {"date": "2023-09-29", "close": 959520.24, "volume": null}, {"date": "2023-10-02", "close": 935532.234, "volume": null}, {"date": "2023-10-03", "close": 1000491.7542, "volume": null}, {"date": "2023-10-04", "close": 940377.8112, "volume": null}, {"date": "2023-10-05", "close": 945127.4364, "volume": null}, {"date": "2023-10-06", "close": 949925.0376, "volume": null}, {"date": "2023-10-09", "close": 935532.234, "volume": null}, {"date": "2023-10-10", "close": 877961.0196, "volume": null}, {"date": "2023-10-11", "close": 897151.4244, "volume": null}, {"date": "2023-10-12", "close": 863568.216, "volume": null}, {"date": "2023-10-13", "close": 805997.0016, "volume": null}, {"date": "2023-10-16", "close": 834782.6088, "volume": null}, {"date": "2023-10-17", "close": 782008.9956, "volume": null}, {"date": "2023-10-18", "close": 805997.0016, "volume": null}, {"date": "2023-10-19", "close": 858770.6148, "volume": null}, {"date": "2023-10-20", "close": 782056.9716, "volume": null}, {"date": "2023-10-23", "close": 729283.3584, "volume": null}, {"date": "2023-10-24", "close": 623688.156, "volume": null}, {"date": "2023-10-25", "close": 575760.12, "volume": null}, {"date": "2023-10-26", "close": 573313.3434, "volume": null}, {"date": "2023-10-27", "close": 522986.5068, "volume": null}, {"date": "2023-10-30", "close": 513343.3284, "volume": null}, {"date": "2023-10-31", "close": 455772.114, "volume": null}, {"date": "2023-11-01", "close": 447616.192, "volume": null}, {"date": "2023-11-02", "close": 461289.3554, "volume": null}, {"date": "2023-11-03", "close": 561319.3404, "volume": null}, {"date": "2023-11-06", "close": 844377.8112, "volume": 5.0}, {"date": "2023-11-07", "close": 825187.4064, "volume": null}, {"date": "2023-11-08", "close": 738830.5848, "volume": null}, {"date": "2023-11-09", "close": 614092.9536, "volume": null}, {"date": "2023-11-10", "close": 537331.3344, "volume": null}, {"date": "2023-11-13", "close": 585307.3464, "volume": null}, {"date": "2023-11-14", "close": 657271.3644, "volume": null}, {"date": "2023-11-15", "close": 695652.174, "volume": null}, {"date": "2023-11-16", "close": 695652.174, "volume": null}, {"date": "2023-11-17", "close": 676461.7692, "volume": null}, {"date": "2023-11-20", "close": 786806.5968, "volume": null}, {"date": "2023-11-21", "close": 738830.5848, "volume": null}, {"date": "2023-11-22", "close": 743628.186, "volume": null}, {"date": "2023-11-24", "close": 719640.18, "volume": null}, {"date": "2023-11-27", "close": 729283.3584, "volume": null}, {"date": "2023-11-28", "close": 690902.5488, "volume": null}, {"date": "2023-11-29", "close": 719688.156, "volume": null}, {"date": "2023-11-30", "close": 758020.9896, "volume": null}, {"date": "2023-12-01", "close": 738830.5848, "volume": null}, {"date": "2023-12-04", "close": 700449.7752, "volume": null}, {"date": "2023-12-05", "close": 705247.3764, "volume": null}, {"date": "2023-12-06", "close": 729235.3824, "volume": null}, {"date": "2023-12-07", "close": 762818.5908, "volume": null}, {"date": "2023-12-08", "close": 724437.7812, "volume": null}, {"date": "2023-12-11", "close": 695652.174, "volume": null}, {"date": "2023-12-12", "close": 647676.162, "volume": null}, {"date": "2023-12-13", "close": 642878.5608, "volume": null}, {"date": "2023-12-14", "close": 642878.5608, "volume": null}, {"date": "2023-12-15", "close": 777211.3944, "volume": null}, {"date": "2023-12-18", "close": 690854.5728, "volume": null}, {"date": "2023-12-19", "close": 690854.5728, "volume": null}, {"date": "2023-12-20", "close": 609295.3524, "volume": null}, {"date": "2023-12-21", "close": 633283.3584, "volume": null}, {"date": "2023-12-22", "close": 628485.7572, "volume": null}, {"date": "2023-12-26", "close": 662116.9416, "volume": null}, {"date": "2023-12-27", "close": 695652.174, "volume": null}, {"date": "2023-12-28", "close": 657271.3644, "volume": null}, {"date": "2023-12-29", "close": 623688.156, "volume": null}, {"date": "2024-01-02", "close": 604497.7512, "volume": null}, {"date": "2024-01-03", "close": 585307.3464, "volume": null}, {"date": "2024-01-04", "close": 604497.7512, "volume": null}, {"date": "2024-01-05", "close": 590104.9476, "volume": null}, {"date": "2024-01-08", "close": 614092.9536, "volume": null}, {"date": "2024-01-09", "close": 585307.3464, "volume": null}, {"date": "2024-01-10", "close": 590056.9716, "volume": null}, {"date": "2024-01-11", "close": 594902.5488, "volume": null}, {"date": "2024-01-12", "close": 570914.5428, "volume": null}, {"date": "2024-01-16", "close": 575712.144, "volume": null}, {"date": "2024-01-17", "close": 541889.0555, "volume": null}, {"date": "2024-01-18", "close": 590104.9476, "volume": null}, {"date": "2024-01-19", "close": 527736.132, "volume": null}, {"date": "2024-01-22", "close": 527736.132, "volume": null}, {"date": "2024-01-23", "close": 551724.138, "volume": null}, {"date": "2024-01-24", "close": 590104.9476, "volume": null}, {"date": "2024-01-25", "close": 542128.9356, "volume": null}, {"date": "2024-01-26", "close": 527736.132, "volume": null}, {"date": "2024-01-29", "close": 503748.126, "volume": null}, {"date": "2024-01-30", "close": 585307.3464, "volume": null}, {"date": "2024-01-31", "close": 594902.5488, "volume": null}, {"date": "2024-02-01", "close": 614092.9536, "volume": null}, {"date": "2024-02-02", "close": 614092.9536, "volume": null}, {"date": "2024-02-05", "close": 588185.9071, "volume": null}, {"date": "2024-02-06", "close": 650074.9626, "volume": null}, {"date": "2024-02-07", "close": 747946.0271, "volume": null}, {"date": "2024-02-08", "close": 774812.5938, "volume": null}, {"date": "2024-02-09", "close": 791604.198, "volume": null}, {"date": "2024-02-12", "close": 801199.4004, "volume": null}, {"date": "2024-02-13", "close": 791604.198, "volume": 1.0}, {"date": "2024-02-14", "close": 777211.3944, "volume": null}, {"date": "2024-02-15", "close": 815592.204, "volume": null}, {"date": "2024-02-16", "close": 921139.4304, "volume": null}, {"date": "2024-02-20", "close": 935532.234, "volume": null}, {"date": "2024-02-21", "close": 916341.8292, "volume": null}, {"date": "2024-02-22", "close": 916341.8292, "volume": null}, {"date": "2024-02-23", "close": 978710.6448, "volume": null}, {"date": "2024-02-26", "close": 978710.6448, "volume": null}, {"date": "2024-02-27", "close": 1062188.9057, "volume": null}, {"date": "2024-02-28", "close": 1062668.6658, "volume": null}, {"date": "2024-02-29", "close": 887604.198, "volume": null}, {"date": "2024-03-01", "close": 1002698.6508, "volume": null}, {"date": "2024-03-04", "close": 1026686.6568, "volume": null}, {"date": "2024-03-05", "close": 1019490.255, "volume": null}, {"date": "2024-03-06", "close": 959520.24, "volume": null}, {"date": "2024-03-07", "close": 1021889.0556, "volume": null}, {"date": "2024-03-08", "close": 1045877.0616, "volume": null}, {"date": "2024-03-11", "close": 1045877.0616, "volume": null}, {"date": "2024-03-12", "close": 940329.8352, "volume": null}, {"date": "2024-03-13", "close": 695652.174, "volume": null}, {"date": "2024-03-14", "close": 815592.204, "volume": null}, {"date": "2024-03-15", "close": 772413.7932, "volume": null}, {"date": "2024-03-18", "close": 796401.7992, "volume": null}, {"date": "2024-03-19", "close": 815592.204, "volume": null}, {"date": "2024-03-20", "close": 858770.6148, "volume": null}, {"date": "2024-03-21", "close": 868365.8172, "volume": null}, {"date": "2024-03-22", "close": 877961.0196, "volume": null}, {"date": "2024-03-25", "close": 887556.222, "volume": null}, {"date": "2024-03-26", "close": 911544.228, "volume": null}, {"date": "2024-03-27", "close": 1012293.8532, "volume": null}, {"date": "2024-03-28", "close": 945127.4364, "volume": null}, {"date": "2024-04-01", "close": 772413.7932, "volume": null}, {"date": "2024-04-02", "close": 844377.8112, "volume": null}, {"date": "2024-04-03", "close": 892353.8232, "volume": null}, {"date": "2024-04-04", "close": 892353.8232, "volume": null}, {"date": "2024-04-05", "close": 863568.216, "volume": null}, {"date": "2024-04-08", "close": 916341.8292, "volume": null}, {"date": "2024-04-09", "close": 897151.4244, "volume": null}, {"date": "2024-04-10", "close": 791604.198, "volume": null}, {"date": "2024-04-11", "close": 729523.2385, "volume": null}, {"date": "2024-04-12", "close": 705247.3764, "volume": 1.0}, {"date": "2024-04-15", "close": 734032.9836, "volume": null}, {"date": "2024-04-16", "close": 743628.186, "volume": null}, {"date": "2024-04-17", "close": 681259.3704, "volume": null}, {"date": "2024-04-18", "close": 645277.3614, "volume": null}, {"date": "2024-04-19", "close": 719640.18, "volume": null}, {"date": "2024-04-22", "close": 686056.9716, "volume": 1.0}, {"date": "2024-04-23", "close": 686056.9716, "volume": null}, {"date": "2024-04-24", "close": 676461.7692, "volume": null}, {"date": "2024-04-25", "close": 609295.3524, "volume": 1.0}, {"date": "2024-04-26", "close": 570914.5428, "volume": 1.0}, {"date": "2024-04-29", "close": 604497.7512, "volume": null}, {"date": "2024-04-30", "close": 690854.5728, "volume": null}, {"date": "2024-05-01", "close": 719640.18, "volume": null}, {"date": "2024-05-02", "close": 815592.204, "volume": null}, {"date": "2024-05-03", "close": 796401.7992, "volume": null}, {"date": "2024-05-06", "close": 849175.4124, "volume": null}, {"date": "2024-05-07", "close": 666866.5668, "volume": null}, {"date": "2024-05-08", "close": 594902.5488, "volume": null}, {"date": "2024-05-09", "close": 681259.3704, "volume": null}, {"date": "2024-05-10", "close": 599700.15, "volume": null}, {"date": "2024-05-13", "close": 570914.5428, "volume": 1.0}, {"date": "2024-05-14", "close": 3070464.768, "volume": 103.0}, {"date": "2024-05-15", "close": 3343928.0364, "volume": 16.0}, {"date": "2024-05-16", "close": 3598200.9, "volume": 8.0}, {"date": "2024-05-17", "close": 5181409.296, "volume": 6.0}, {"date": "2024-05-20", "close": 7081259.3712, "volume": 32.0}, {"date": "2024-05-21", "close": 566116.9416, "volume": 195.0}, {"date": "2024-05-22", "close": 484557.7212, "volume": 61.0}, {"date": "2024-05-23", "close": 494152.9236, "volume": 81.0}, {"date": "2024-05-24", "close": 423772.114, "volume": 22.0}, {"date": "2024-05-28", "close": 422332.8336, "volume": 11.0}, {"date": "2024-05-29", "close": 460569.7152, "volume": 30.0}, {"date": "2024-05-30", "close": 424299.8501, "volume": 11.0}, {"date": "2024-05-31", "close": 370950.5248, "volume": 15.0}, {"date": "2024-06-03", "close": 352000.0, "volume": 10.0}, {"date": "2024-06-04", "close": 346386.8066, "volume": 16.0}, {"date": "2024-06-05", "close": 345427.2864, "volume": 7.0}, {"date": "2024-06-06", "close": 311796.102, "volume": 11.0}, {"date": "2024-06-07", "close": 287856.072, "volume": 8.0}, {"date": "2024-06-10", "close": 273511.2444, "volume": 4.0}, {"date": "2024-06-11", "close": 260653.6732, "volume": 5.0}, {"date": "2024-06-12", "close": 259070.4648, "volume": 7.0}, {"date": "2024-06-13", "close": 254272.8636, "volume": 4.0}, {"date": "2024-06-14", "close": 245877.0615, "volume": 6.0}, {"date": "2024-06-17", "close": 231724.138, "volume": 5.0}, {"date": "2024-06-18", "close": 244677.6612, "volume": 9.0}, {"date": "2024-06-20", "close": 239880.06, "volume": 5.0}, {"date": "2024-06-21", "close": 235562.2189, "volume": 2.0}, {"date": "2024-06-24", "close": 225631.1844, "volume": 3.0}, {"date": "2024-06-25", "close": 221889.0555, "volume": 3.0}, {"date": "2024-06-26", "close": 209655.1724, "volume": 3.0}, {"date": "2024-06-27", "close": 206440.7796, "volume": 2.0}, {"date": "2024-06-28", "close": 199532.2339, "volume": 3.0}, {"date": "2024-07-01", "close": 217811.0945, "volume": 7.0}, {"date": "2024-07-02", "close": 280659.6702, "volume": 19.0}, {"date": "2024-07-03", "close": 233115.4423, "volume": 6.0}, {"date": "2024-07-05", "close": 219442.2789, "volume": 2.0}, {"date": "2024-07-08", "close": 204329.8351, "volume": 3.0}, {"date": "2024-07-09", "close": 220209.8951, "volume": 3.0}, {"date": "2024-07-10", "close": 211094.4528, "volume": 4.0}, {"date": "2024-07-11", "close": 238584.7077, "volume": 29.0}, {"date": "2024-07-12", "close": 225487.2564, "volume": 4.0}, {"date": "2024-07-15", "close": 233643.1784, "volume": 3.0}, {"date": "2024-07-16", "close": 236953.5233, "volume": 3.0}, {"date": "2024-07-17", "close": 226446.7766, "volume": 1.0}, {"date": "2024-07-18", "close": 205049.4753, "volume": 2.0}, {"date": "2024-07-19", "close": 208743.6282, "volume": 2.0}, {"date": "2024-07-22", "close": 204569.7152, "volume": 2.0}, {"date": "2024-07-23", "close": 225727.1365, "volume": 12.0}, {"date": "2024-07-24", "close": 231244.3778, "volume": 5.0}, {"date": "2024-07-25", "close": 152083.958, "volume": 27.0}, {"date": "2024-07-26", "close": 143400.2999, "volume": 5.0}, {"date": "2024-07-29", "close": 132173.9131, "volume": 5.0}, {"date": "2024-07-30", "close": 125793.1035, "volume": 3.0}, {"date": "2024-07-31", "close": 131310.3448, "volume": 16.0}, {"date": "2024-08-01", "close": 122386.8066, "volume": 13.0}, {"date": "2024-08-02", "close": 120179.9101, "volume": 5.0}, {"date": "2024-08-05", "close": 111928.036, "volume": 5.0}, {"date": "2024-08-06", "close": 109097.4513, "volume": 2.0}, {"date": "2024-08-07", "close": 104875.5622, "volume": 2.0}, {"date": "2024-08-08", "close": 105019.4903, "volume": 1.0}, {"date": "2024-08-09", "close": 107274.3628, "volume": 2.0}, {"date": "2024-08-12", "close": 111256.3718, "volume": 2.0}, {"date": "2024-08-13", "close": 115142.4288, "volume": 3.0}, {"date": "2024-08-14", "close": 101133.4333, "volume": 3.0}, {"date": "2024-08-15", "close": 103100.4498, "volume": 1.0}, {"date": "2024-08-16", "close": 107178.4108, "volume": 1.0}, {"date": "2024-08-19", "close": 108425.7871, "volume": 2.0}, {"date": "2024-08-20", "close": 107610.1949, "volume": 2.0}, {"date": "2024-08-21", "close": 108281.8591, "volume": 2.0}, {"date": "2024-08-22", "close": 110776.6117, "volume": 8.0}, {"date": "2024-08-23", "close": 126176.9116, "volume": 87.0}, {"date": "2024-08-26", "close": 157841.0795, "volume": 21.0}, {"date": "2024-08-27", "close": 140569.7152, "volume": 6.0}, {"date": "2024-08-28", "close": 113703.1484, "volume": 6.0}, {"date": "2024-08-29", "close": 114710.6447, "volume": 2.0}, {"date": "2024-08-30", "close": 113127.4363, "volume": 2.0}, {"date": "2024-09-03", "close": 105595.2024, "volume": 2.0}, {"date": "2024-09-04", "close": 115382.3089, "volume": 5.0}, {"date": "2024-09-05", "close": 113127.4363, "volume": 2.0}, {"date": "2024-09-06", "close": 108665.6672, "volume": 2.0}, {"date": "2024-09-09", "close": 113703.1484, "volume": 2.0}, {"date": "2024-09-10", "close": 111880.06, "volume": 1.0}, {"date": "2024-09-11", "close": 134908.5457, "volume": 19.0}, {"date": "2024-09-12", "close": 133373.3134, "volume": 3.0}, {"date": "2024-09-13", "close": 131934.033, "volume": 2.0}, {"date": "2024-09-16", "close": 134668.6657, "volume": 1.0}, {"date": "2024-09-17", "close": 126176.9116, "volume": 3.0}, {"date": "2024-09-18", "close": 115046.4768, "volume": 2.0}, {"date": "2024-09-19", "close": 107946.027, "volume": 4.0}, {"date": "2024-09-20", "close": 100173.9131, "volume": 5.0}, {"date": "2024-09-23", "close": 104107.946, "volume": 2.0}, {"date": "2024-09-24", "close": 104587.7062, "volume": 1.0}, {"date": "2024-09-25", "close": 96623.6882, "volume": 2.0}, {"date": "2024-09-26", "close": 98974.5128, "volume": 1.0}, {"date": "2024-09-27", "close": 103148.4258, "volume": 1.0}, {"date": "2024-09-30", "close": 101613.1934, "volume": 2.0}, {"date": "2024-10-01", "close": 95952.024, "volume": 1.0}, {"date": "2024-10-02", "close": 97967.0165, "volume": 3.0}, {"date": "2024-10-03", "close": 109865.0675, "volume": 10.0}, {"date": "2024-10-04", "close": 136131.4543, "volume": 16.0}, {"date": "2024-10-07", "close": 110440.7796, "volume": 4.0}, {"date": "2024-10-08", "close": 104491.7541, "volume": 2.0}, {"date": "2024-10-09", "close": 99454.2729, "volume": 2.0}, {"date": "2024-10-10", "close": 100701.6492, "volume": 1.0}, {"date": "2024-10-11", "close": 105547.2264, "volume": 1.0}, {"date": "2024-10-14", "close": 103724.1379, "volume": 1.0}, {"date": "2024-10-15", "close": 103100.4498, "volume": 8.0}, {"date": "2024-10-16", "close": 119604.1979, "volume": 6.0}, {"date": "2024-10-17", "close": 124257.8711, "volume": 11.0}, {"date": "2024-10-18", "close": 119940.03, "volume": 6.0}, {"date": "2024-10-21", "close": 116485.2774, "volume": 6.0}, {"date": "2024-10-22", "close": 104875.5622, "volume": 5.0}, {"date": "2024-10-23", "close": 90866.5667, "volume": 10.0}, {"date": "2024-10-24", "close": 92653.6732, "volume": 23.0}, {"date": "2024-10-25", "close": 86656.6717, "volume": 13.0}, {"date": "2024-10-28", "close": 110344.8276, "volume": 19.0}, {"date": "2024-10-29", "close": 90854.5727, "volume": 9.0}, {"date": "2024-10-30", "close": 84557.7211, "volume": 3.0}, {"date": "2024-10-31", "close": 85007.4963, "volume": 6.0}, {"date": "2024-11-01", "close": 77361.3194, "volume": 3.0}, {"date": "2024-11-04", "close": 75862.069, "volume": 2.0}, {"date": "2024-11-05", "close": 77361.3194, "volume": 5.0}, {"date": "2024-11-06", "close": 72863.5682, "volume": 6.0}, {"date": "2024-11-07", "close": 77661.1694, "volume": 7.0}, {"date": "2024-11-08", "close": 74662.6687, "volume": 4.0}, {"date": "2024-11-11", "close": 76761.6192, "volume": 3.0}, {"date": "2024-11-12", "close": 72263.8681, "volume": 3.0}, {"date": "2024-11-13", "close": 64767.6162, "volume": 4.0}, {"date": "2024-11-14", "close": 61619.1904, "volume": 3.0}, {"date": "2024-11-15", "close": 61169.4153, "volume": 5.0}, {"date": "2024-11-18", "close": 59370.3149, "volume": 2.0}, {"date": "2024-11-19", "close": 58170.9146, "volume": 2.0}, {"date": "2024-11-20", "close": 53073.4633, "volume": 3.0}, {"date": "2024-11-21", "close": 57871.0645, "volume": 5.0}, {"date": "2024-11-22", "close": 55772.1139, "volume": 4.0}, {"date": "2024-11-25", "close": 57271.3643, "volume": 2.0}, {"date": "2024-11-26", "close": 56371.8141, "volume": 2.0}, {"date": "2024-11-27", "close": 57871.0645, "volume": 2.0}, {"date": "2024-11-29", "close": 58170.9146, "volume": 1.0}, {"date": "2024-12-02", "close": 56071.964, "volume": 2.0}, {"date": "2024-12-03", "close": 146626.6867, "volume": 3777.0}, {"date": "2024-12-04", "close": 106746.6267, "volume": 68.0}, {"date": "2024-12-05", "close": 92953.5232, "volume": 24.0}, {"date": "2024-12-06", "close": 89955.0225, "volume": 23.0}, {"date": "2024-12-09", "close": 103448.2759, "volume": 26.0}, {"date": "2024-12-10", "close": 119640.1799, "volume": 22.0}, {"date": "2024-12-11", "close": 121139.4303, "volume": 21.0}, {"date": "2024-12-12", "close": 106146.9266, "volume": 7.0}, {"date": "2024-12-13", "close": 101349.3254, "volume": 6.0}, {"date": "2024-12-16", "close": 103148.4258, "volume": 7.0}, {"date": "2024-12-17", "close": 90254.8726, "volume": 6.0}, {"date": "2024-12-18", "close": 103448.2759, "volume": 52.0}, {"date": "2024-12-19", "close": 102848.5757, "volume": 9.0}, {"date": "2024-12-20", "close": 95952.024, "volume": 4.0}, {"date": "2024-12-23", "close": 96251.8741, "volume": 2.0}, {"date": "2024-12-24", "close": 89055.4723, "volume": 3.0}, {"date": "2024-12-26", "close": 94752.6237, "volume": 3.0}, {"date": "2024-12-27", "close": 99250.3748, "volume": 5.0}, {"date": "2024-12-30", "close": 99850.075, "volume": 3.0}, {"date": "2024-12-31", "close": 91754.123, "volume": 3.0}, {"date": "2025-01-02", "close": 90854.5727, "volume": 3.0}, {"date": "2025-01-03", "close": 92653.6732, "volume": 2.0}, {"date": "2025-01-06", "close": 92953.5232, "volume": 7.0}, {"date": "2025-01-07", "close": 91754.123, "volume": 4.0}, {"date": "2025-01-08", "close": 86356.8216, "volume": 3.0}, {"date": "2025-01-10", "close": 81559.2204, "volume": 2.0}, {"date": "2025-01-13", "close": 80959.5203, "volume": 1.0}, {"date": "2025-01-14", "close": 75262.3688, "volume": 2.0}, {"date": "2025-01-15", "close": 72863.5682, "volume": 1.0}, {"date": "2025-01-16", "close": 73163.4183, "volume": 1.0}, {"date": "2025-01-17", "close": 72863.5682, "volume": 1.0}, {"date": "2025-01-21", "close": 74362.8186, "volume": 3.0}, {"date": "2025-01-22", "close": 73463.2684, "volume": 1.0}, {"date": "2025-01-23", "close": 72263.8681, "volume": 1.0}, {"date": "2025-01-24", "close": 70164.9175, "volume": 1.0}, {"date": "2025-01-27", "close": 68665.6672, "volume": 1.0}, {"date": "2025-01-28", "close": 74362.8186, "volume": 3.0}, {"date": "2025-01-29", "close": 70164.9175, "volume": 2.0}, {"date": "2025-01-30", "close": 71064.4678, "volume": 1.0}, {"date": "2025-01-31", "close": 64767.6162, "volume": 3.0}, {"date": "2025-02-03", "close": 63568.2159, "volume": 1.0}, {"date": "2025-02-04", "close": 62368.8156, "volume": 1.0}, {"date": "2025-02-05", "close": 61769.1154, "volume": null}, {"date": "2025-02-06", "close": 62968.5157, "volume": null}, {"date": "2025-02-07", "close": 61769.1154, "volume": 1.0}, {"date": "2025-02-10", "close": 62368.8156, "volume": null}, {"date": "2025-02-11", "close": 60569.7151, "volume": null}, {"date": "2025-02-12", "close": 56971.5143, "volume": 2.0}, {"date": "2025-02-13", "close": 58170.9146, "volume": 1.0}, {"date": "2025-02-14", "close": 59370.3149, "volume": 1.0}, {"date": "2025-02-18", "close": 59370.3149, "volume": 1.0}, {"date": "2025-02-19", "close": 59670.1649, "volume": 1.0}, {"date": "2025-02-20", "close": 59970.015, "volume": 1.0}, {"date": "2025-02-21", "close": 59070.4648, "volume": 7.0}, {"date": "2025-02-24", "close": 58770.6147, "volume": 2.0}, {"date": "2025-02-25", "close": 57271.3643, "volume": 1.0}, {"date": "2025-02-26", "close": 58170.9146, "volume": 1.0}, {"date": "2025-02-27", "close": 56971.5143, "volume": 1.0}, {"date": "2025-02-28", "close": 56671.6642, "volume": 1.0}, {"date": "2025-03-03", "close": 52041.979, "volume": 1.0}, {"date": "2025-03-04", "close": 49775.1125, "volume": 1.0}, {"date": "2025-03-05", "close": 51274.3628, "volume": 1.0}, {"date": "2025-03-06", "close": 51424.2879, "volume": null}, {"date": "2025-03-07", "close": 50674.6627, "volume": null}, {"date": "2025-03-10", "close": 48575.7121, "volume": 1.0}, {"date": "2025-03-11", "close": 49175.4123, "volume": null}, {"date": "2025-03-12", "close": 50110.9445, "volume": null}, {"date": "2025-03-13", "close": 48875.5622, "volume": null}, {"date": "2025-03-14", "close": 46476.7616, "volume": 1.0}, {"date": "2025-03-17", "close": 47076.4618, "volume": null}, {"date": "2025-03-18", "close": 48575.7121, "volume": null}, {"date": "2025-03-19", "close": 49388.3059, "volume": null}, {"date": "2025-03-20", "close": 49325.3373, "volume": null}, {"date": "2025-03-21", "close": 49175.4123, "volume": 1.0}, {"date": "2025-03-24", "close": 48275.8621, "volume": null}, {"date": "2025-03-25", "close": 49055.4723, "volume": 2.0}, {"date": "2025-03-26", "close": 47376.3118, "volume": null}, {"date": "2025-03-27", "close": 47076.4618, "volume": null}, {"date": "2025-03-28", "close": 43808.096, "volume": null}, {"date": "2025-03-31", "close": 39280.3598, "volume": 1.0}, {"date": "2025-04-01", "close": 40929.5352, "volume": 2.0}, {"date": "2025-04-02", "close": 41079.4603, "volume": 1.0}, {"date": "2025-04-03", "close": 40479.7601, "volume": 1.0}, {"date": "2025-04-04", "close": 39280.3598, "volume": null}, {"date": "2025-04-07", "close": 38680.6597, "volume": null}, {"date": "2025-04-08", "close": 37481.2594, "volume": null}, {"date": "2025-04-09", "close": 39580.2099, "volume": 1.0}, {"date": "2025-04-10", "close": 40779.6102, "volume": 1.0}, {"date": "2025-04-11", "close": 41040.4798, "volume": null}, {"date": "2025-04-14", "close": 41079.4603, "volume": null}, {"date": "2025-04-15", "close": 39880.06, "volume": null}, {"date": "2025-04-16", "close": 39280.3598, "volume": null}, {"date": "2025-04-17", "close": 39580.2099, "volume": 1.0}, {"date": "2025-04-21", "close": 41079.4603, "volume": 1.0}, {"date": "2025-04-22", "close": 47376.3118, "volume": 2.0}, {"date": "2025-04-23", "close": 47376.3118, "volume": 3.0}, {"date": "2025-04-24", "close": 48275.8621, "volume": null}, {"date": "2025-04-25", "close": 47976.012, "volume": null}, {"date": "2025-04-28", "close": 46776.6117, "volume": null}, {"date": "2025-04-29", "close": 45877.0615, "volume": 1.0}, {"date": "2025-04-30", "close": 44677.6612, "volume": 1.0}, {"date": "2025-05-01", "close": 44758.6207, "volume": null}, {"date": "2025-05-02", "close": 44233.8831, "volume": 2.0}, {"date": "2025-05-05", "close": 43178.4108, "volume": 2.0}, {"date": "2025-05-06", "close": 39880.06, "volume": 6.0}, {"date": "2025-05-07", "close": 39130.4348, "volume": 1.0}, {"date": "2025-05-08", "close": 41379.3104, "volume": null}, {"date": "2025-05-09", "close": 41379.3104, "volume": 1.0}, {"date": "2025-05-12", "close": 43778.111, "volume": 1.0}, {"date": "2025-05-13", "close": 47076.4618, "volume": 3.0}, {"date": "2025-05-14", "close": 49742.1289, "volume": 1.0}, {"date": "2025-05-15", "close": 44377.8111, "volume": 1.0}, {"date": "2025-05-16", "close": 44677.6612, "volume": 1.0}, {"date": "2025-05-19", "close": 44677.6612, "volume": null}, {"date": "2025-05-20", "close": 44377.8111, "volume": 1.0}, {"date": "2025-05-21", "close": 43406.2969, "volume": 1.0}, {"date": "2025-05-22", "close": 43178.4108, "volume": null}, {"date": "2025-05-23", "close": 41379.3104, "volume": null}, {"date": "2025-05-27", "close": 43478.2609, "volume": null}, {"date": "2025-05-28", "close": 40479.7601, "volume": 1.0}, {"date": "2025-05-29", "close": 40479.7601, "volume": null}, {"date": "2025-05-30", "close": 41079.4603, "volume": null}, {"date": "2025-06-02", "close": 39580.2099, "volume": 1.0}, {"date": "2025-06-03", "close": 41079.4603, "volume": null}, {"date": "2025-06-04", "close": 42578.7107, "volume": 77.0}, {"date": "2025-06-05", "close": 56671.6642, "volume": 920.0}, {"date": "2025-06-06", "close": 49175.4123, "volume": 18.0}, {"date": "2025-06-09", "close": 47976.012, "volume": 9.0}, {"date": "2025-06-10", "close": 41679.1604, "volume": 5.0}, {"date": "2025-06-11", "close": 39280.3598, "volume": 3.0}, {"date": "2025-06-12", "close": 39880.06, "volume": 3.0}, {"date": "2025-06-13", "close": 40179.91, "volume": 3.0}, {"date": "2025-06-16", "close": 40479.7601, "volume": 2.0}, {"date": "2025-06-17", "close": 37481.2594, "volume": 3.0}, {"date": "2025-06-18", "close": 37481.2594, "volume": 1.0}, {"date": "2025-06-20", "close": 37781.1094, "volume": 68.0}, {"date": "2025-06-23", "close": 35982.009, "volume": 3.0}, {"date": "2025-06-24", "close": 37781.1094, "volume": 2.0}, {"date": "2025-06-25", "close": 37931.0345, "volume": 2.0}, {"date": "2025-06-26", "close": 38380.8096, "volume": 1.0}, {"date": "2025-06-27", "close": 39730.1349, "volume": 2.0}, {"date": "2025-06-30", "close": 39580.2099, "volume": 1.0}, {"date": "2025-07-01", "close": 39430.2849, "volume": 1.0}, {"date": "2025-07-02", "close": 40479.7601, "volume": 1.0}, {"date": "2025-07-03", "close": 40179.91, "volume": 1.0}, {"date": "2025-07-07", "close": 38980.5097, "volume": 1.0}, {"date": "2025-07-08", "close": 40479.7601, "volume": 1.0}, {"date": "2025-07-09", "close": 44677.6612, "volume": 3.0}, {"date": "2025-07-10", "close": 44677.6612, "volume": 1.0}, {"date": "2025-07-11", "close": 42278.8606, "volume": 1.0}, {"date": "2025-07-14", "close": 42278.8606, "volume": 1.0}, {"date": "2025-07-15", "close": 42878.5607, "volume": 1.0}, {"date": "2025-07-16", "close": 44377.8111, "volume": 1.0}, {"date": "2025-07-17", "close": 45577.2114, "volume": 1.0}, {"date": "2025-07-18", "close": 45877.0615, "volume": 1.0}, {"date": "2025-07-21", "close": 44977.5112, "volume": 4.0}, {"date": "2025-07-22", "close": 46776.6117, "volume": 1.0}, {"date": "2025-07-23", "close": 46176.9115, "volume": 1.0}, {"date": "2025-07-24", "close": 46476.7616, "volume": null}, {"date": "2025-07-25", "close": 47028.4858, "volume": 1.0}, {"date": "2025-07-28", "close": 47376.3118, "volume": null}, {"date": "2025-07-29", "close": 49175.4123, "volume": 2.0}, {"date": "2025-07-30", "close": 44977.5112, "volume": 1.0}, {"date": "2025-07-31", "close": 43478.2609, "volume": 2.0}, {"date": "2025-08-01", "close": 44377.8111, "volume": 1.0}, {"date": "2025-08-04", "close": 46776.6117, "volume": 1.0}, {"date": "2025-08-05", "close": 45277.3613, "volume": 1.0}, {"date": "2025-08-06", "close": 46626.6867, "volume": 1.0}, {"date": "2025-08-07", "close": 46776.6117, "volume": 1.0}, {"date": "2025-08-08", "close": 47676.1619, "volume": 1.0}, {"date": "2025-08-11", "close": 48275.8621, "volume": 1.0}, {"date": "2025-08-12", "close": 52680.6597, "volume": 4.0}, {"date": "2025-08-13", "close": 51874.063, "volume": 1.0}, {"date": "2025-08-14", "close": 50650.6747, "volume": 1.0}, {"date": "2025-08-15", "close": 51274.3628, "volume": null}, {"date": "2025-08-18", "close": 55172.4138, "volume": 2.0}, {"date": "2025-08-19", "close": 47976.012, "volume": 2.0}, {"date": "2025-08-20", "close": 47676.1619, "volume": 1.0}, {"date": "2025-08-21", "close": 48275.8621, "volume": null}, {"date": "2025-08-22", "close": 49475.2624, "volume": null}, {"date": "2025-08-25", "close": 49475.2624, "volume": null}, {"date": "2025-08-26", "close": 50374.8126, "volume": null}, {"date": "2025-08-27", "close": 49775.1125, "volume": null}, {"date": "2025-08-28", "close": 50074.9625, "volume": 1.0}, {"date": "2025-08-29", "close": 50074.9625, "volume": null}, {"date": "2025-09-02", "close": 50179.9101, "volume": 3.0}, {"date": "2025-09-03", "close": 51274.3628, "volume": 1.0}, {"date": "2025-09-04", "close": 50074.9625, "volume": null}, {"date": "2025-09-05", "close": 50524.7376, "volume": 1.0}, {"date": "2025-09-08", "close": 51424.2879, "volume": 1.0}, {"date": "2025-09-09", "close": 51724.1379, "volume": 1.0}, {"date": "2025-09-10", "close": 52443.7781, "volume": 1.0}, {"date": "2025-09-11", "close": 57721.1394, "volume": 4.0}, {"date": "2025-09-12", "close": 58470.7646, "volume": 1.0}, {"date": "2025-09-15", "close": 57271.3643, "volume": 1.0}, {"date": "2025-09-16", "close": 54957.931, "volume": 2.0}, {"date": "2025-09-17", "close": 54872.5637, "volume": null}, {"date": "2025-09-18", "close": 56821.5892, "volume": 1.0}, {"date": "2025-09-19", "close": 55772.1139, "volume": null}, {"date": "2025-09-22", "close": 55172.4138, "volume": null}, {"date": "2025-09-23", "close": 54722.6387, "volume": null}, {"date": "2025-09-24", "close": 53931.3643, "volume": null}, {"date": "2025-09-25", "close": 53073.4633, "volume": null}, {"date": "2025-09-26", "close": 53073.4633, "volume": 1.0}, {"date": "2025-09-29", "close": 54422.7886, "volume": 3.0}, {"date": "2025-09-30", "close": 53373.3133, "volume": 1.0}, {"date": "2025-10-01", "close": 53673.1634, "volume": null}, {"date": "2025-10-02", "close": 56521.7391, "volume": 1.0}, {"date": "2025-10-03", "close": 56971.5143, "volume": 1.0}, {"date": "2025-10-06", "close": 56671.6642, "volume": null}, {"date": "2025-10-07", "close": 55472.2639, "volume": null}, {"date": "2025-10-08", "close": 55172.4138, "volume": null}, {"date": "2025-10-09", "close": 56566.7166, "volume": null}, {"date": "2025-10-10", "close": 51574.2129, "volume": 1.0}, {"date": "2025-10-13", "close": 53673.1634, "volume": 1.0}, {"date": "2025-10-14", "close": 56371.8141, "volume": 1.0}, {"date": "2025-10-15", "close": 56371.8141, "volume": null}, {"date": "2025-10-16", "close": 53373.3133, "volume": 1.0}, {"date": "2025-10-17", "close": 50374.8126, "volume": null}, {"date": "2025-10-20", "close": 52773.6132, "volume": null}, {"date": "2025-10-21", "close": 52473.7631, "volume": null}, {"date": "2025-10-22", "close": 52470.7646, "volume": null}, {"date": "2025-10-23", "close": 52173.9131, "volume": null}, {"date": "2025-10-24", "close": 53373.3133, "volume": null}, {"date": "2025-10-27", "close": 50074.9625, "volume": 1.0}, {"date": "2025-10-28", "close": 49475.2624, "volume": 1.0}, {"date": "2025-10-29", "close": 48575.7121, "volume": 1.0}, {"date": "2025-10-30", "close": 47376.3118, "volume": 1.0}, {"date": "2025-10-31", "close": 46176.9115, "volume": null}, {"date": "2025-11-03", "close": 45577.2114, "volume": null}, {"date": "2025-11-04", "close": 45277.3613, "volume": null}, {"date": "2025-11-05", "close": 45139.4303, "volume": null}, {"date": "2025-11-06", "close": 39580.2099, "volume": 1.0}, {"date": "2025-11-07", "close": 41079.4603, "volume": 179.0}, {"date": "2025-11-10", "close": 36881.5592, "volume": 22.0}, {"date": "2025-11-11", "close": 40179.91, "volume": 4.0}, {"date": "2025-11-12", "close": 40179.91, "volume": 1.0}, {"date": "2025-11-13", "close": 38680.6597, "volume": 3.0}, {"date": "2025-11-14", "close": 39580.2099, "volume": 1.0}, {"date": "2025-11-17", "close": 38980.5097, "volume": 2.0}, {"date": "2025-11-18", "close": 40179.91, "volume": 1.0}, {"date": "2025-11-19", "close": 39280.3598, "volume": 1.0}, {"date": "2025-11-20", "close": 38980.5097, "volume": 1.0}, {"date": "2025-11-21", "close": 39580.2099, "volume": 2.0}, {"date": "2025-11-24", "close": 39880.06, "volume": 1.0}, {"date": "2025-11-25", "close": 41979.0105, "volume": 1.0}, {"date": "2025-11-26", "close": 42578.7107, "volume": null}, {"date": "2025-11-28", "close": 43628.1859, "volume": 1.0}, {"date": "2025-12-01", "close": 43178.4108, "volume": 1.0}, {"date": "2025-12-02", "close": 41979.0105, "volume": 1.0}, {"date": "2025-12-03", "close": 42278.8606, "volume": 1.0}, {"date": "2025-12-04", "close": 42878.5607, "volume": null}, {"date": "2025-12-05", "close": 42878.5607, "volume": 1.0}, {"date": "2025-12-08", "close": 42278.8606, "volume": null}, {"date": "2025-12-09", "close": 42275.8621, "volume": null}, {"date": "2025-12-10", "close": 42278.8606, "volume": 1.0}, {"date": "2025-12-11", "close": 42878.5607, "volume": null}, {"date": "2025-12-12", "close": 41979.0105, "volume": 1.0}, {"date": "2025-12-15", "close": 41679.1604, "volume": null}, {"date": "2025-12-16", "close": 41679.1604, "volume": 1.0}, {"date": "2025-12-17", "close": 39580.2099, "volume": 2.0}, {"date": "2025-12-18", "close": 38680.6597, "volume": 1.0}, {"date": "2025-12-19", "close": 38380.8096, "volume": null}, {"date": "2025-12-22", "close": 38380.8096, "volume": 3.0}, {"date": "2025-12-23", "close": 37781.1094, "volume": 1.0}, {"date": "2025-12-24", "close": 37181.4093, "volume": null}, {"date": "2025-12-26", "close": 37781.1094, "volume": 1.0}, {"date": "2025-12-29", "close": 36581.7092, "volume": 1.0}, {"date": "2025-12-30", "close": 36281.8591, "volume": 1.0}, {"date": "2025-12-31", "close": 35382.3089, "volume": 1.0}, {"date": "2026-01-02", "close": 35082.4588, "volume": 1.0}, {"date": "2026-01-05", "close": 35682.1589, "volume": 1.0}, {"date": "2026-01-06", "close": 36281.8591, "volume": null}, {"date": "2026-01-07", "close": 35682.1589, "volume": null}, {"date": "2026-01-08", "close": 35682.1589, "volume": null}, {"date": "2026-01-09", "close": 35382.3089, "volume": null}, {"date": "2026-01-12", "close": 35382.3089, "volume": null}, {"date": "2026-01-13", "close": 34782.6087, "volume": null}, {"date": "2026-01-14", "close": 34182.9086, "volume": null}, {"date": "2026-01-15", "close": 34782.6087, "volume": 16.0}, {"date": "2026-01-16", "close": 35982.009, "volume": 2.0}, {"date": "2026-01-20", "close": 33583.2084, "volume": 2.0}, {"date": "2026-01-21", "close": 33583.2084, "volume": 1.0}, {"date": "2026-01-22", "close": 34782.6087, "volume": 1.0}, {"date": "2026-01-23", "close": 34182.9086, "volume": 1.0}, {"date": "2026-01-26", "close": 33583.2084, "volume": null}, {"date": "2026-01-27", "close": 33583.2084, "volume": 1.0}, {"date": "2026-01-28", "close": 33583.2084, "volume": null}, {"date": "2026-01-29", "close": 33583.2084, "volume": 57.0}, {"date": "2026-01-30", "close": 31784.108, "volume": 3.0}, {"date": "2026-02-02", "close": 32083.958, "volume": 1.0}, {"date": "2026-02-03", "close": 31184.4078, "volume": 1.0}, {"date": "2026-02-04", "close": 34482.7586, "volume": 4.0}, {"date": "2026-02-05", "close": 35382.3089, "volume": 2.0}, {"date": "2026-02-06", "close": 35682.1589, "volume": 1.0}, {"date": "2026-02-09", "close": 37481.2594, "volume": null}, {"date": "2026-02-10", "close": 35682.1589, "volume": 1.0}, {"date": "2026-02-11", "close": 39880.06, "volume": 3.0}, {"date": "2026-02-12", "close": 39880.06, "volume": 1.0}, {"date": "2026-02-13", "close": 42878.5607, "volume": 3.0}, {"date": "2026-02-17", "close": 41379.3104, "volume": 2.0}, {"date": "2026-02-18", "close": 42278.8606, "volume": null}, {"date": "2026-02-19", "close": 41979.0105, "volume": null}, {"date": "2026-02-20", "close": 41679.1604, "volume": null}, {"date": "2026-02-23", "close": 41979.0105, "volume": null}, {"date": "2026-02-24", "close": 42278.8606, "volume": null}, {"date": "2026-02-25", "close": 45877.0615, "volume": 1.0}, {"date": "2026-02-26", "close": 51274.3628, "volume": 2.0}, {"date": "2026-02-27", "close": 50974.5128, "volume": 1.0}, {"date": "2026-03-02", "close": 62668.6657, "volume": 16.0}, {"date": "2026-03-03", "close": 53373.3133, "volume": 2.0}, {"date": "2026-03-04", "close": 51874.063, "volume": 1.0}, {"date": "2026-03-05", "close": 48875.5622, "volume": 1.0}, {"date": "2026-03-06", "close": 46476.7616, "volume": null}, {"date": "2026-03-09", "close": 46176.9115, "volume": 1.0}, {"date": "2026-03-10", "close": 46176.9115, "volume": 1.0}, {"date": "2026-03-11", "close": 46776.6117, "volume": null}, {"date": "2026-03-12", "close": 47076.4618, "volume": null}, {"date": "2026-03-13", "close": 45577.2114, "volume": null}, {"date": "2026-03-16", "close": 46776.6117, "volume": null}, {"date": "2026-03-17", "close": 42878.5607, "volume": 2.0}, {"date": "2026-03-18", "close": 44977.5112, "volume": 2.0}, {"date": "2026-03-19", "close": 44377.8111, "volume": null}, {"date": "2026-03-20", "close": 45877.0615, "volume": 16.0}, {"date": "2026-03-23", "close": 41979.0105, "volume": 1.0}, {"date": "2026-03-24", "close": 41379.3104, "volume": null}, {"date": "2026-03-25", "close": 42278.8606, "volume": null}, {"date": "2026-03-26", "close": 41679.1604, "volume": null}, {"date": "2026-03-27", "close": 41979.0105, "volume": null}, {"date": "2026-03-30", "close": 41079.4603, "volume": null}, {"date": "2026-03-31", "close": 44677.6612, "volume": 1.0}, {"date": "2026-04-01", "close": 44407.7961, "volume": 1.0}, {"date": "2026-04-02", "close": 42878.5607, "volume": null}, {"date": "2026-04-06", "close": 40479.7601, "volume": null}, {"date": "2026-04-07", "close": 40179.91, "volume": 4.0}, {"date": "2026-04-08", "close": 39580.2099, "volume": 1.0}, {"date": "2026-04-09", "close": 39880.06, "volume": null}, {"date": "2026-04-10", "close": 43478.2609, "volume": 12.0}, {"date": "2026-04-13", "close": 47676.1619, "volume": 23.0}, {"date": "2026-04-14", "close": 50374.8126, "volume": 49.0}, {"date": "2026-04-15", "close": 5118.4408, "volume": 4593.0}, {"date": "2026-04-16", "close": 4821.5892, "volume": 32551.0}, {"date": "2026-04-17", "close": 2857.5712, "volume": 15285.0}, {"date": "2026-04-20", "close": 1643.1784, "volume": 12118.0}, {"date": "2026-04-21", "close": 1334.3328, "volume": 14493.0}, {"date": "2026-04-22", "close": 1199.4003, "volume": 13271.0}, {"date": "2026-04-23", "close": 992.5037, "volume": 11002.0}, {"date": "2026-04-24", "close": 1274.3628, "volume": 86923.0}, {"date": "2026-04-27", "close": 839.5802, "volume": 10356.0}, {"date": "2026-04-28", "close": 704.6477, "volume": 333.0}, {"date": "2026-04-29", "close": 505.2474, "volume": 4746.0}, {"date": "2026-04-30", "close": 487.2564, "volume": 18596.0}, {"date": "2026-05-01", "close": 448.2759, "volume": 2927.0}, {"date": "2026-05-04", "close": 428.7856, "volume": 2496.0}, {"date": "2026-05-05", "close": 403.2984, "volume": 1951.0}, {"date": "2026-05-06", "close": 380.8096, "volume": 2154.0}, {"date": "2026-05-07", "close": 370.3148, "volume": 1367.0}, {"date": "2026-05-08", "close": 437.7811, "volume": 50653.0}, {"date": "2026-05-11", "close": 404.7976, "volume": 2163.0}, {"date": "2026-05-12", "close": 368.8156, "volume": 1037.0}, {"date": "2026-05-13", "close": 340.3298, "volume": 1393.0}, {"date": "2026-05-14", "close": 301.3493, "volume": 2043.0}, {"date": "2026-05-15", "close": 274.3628, "volume": 1181.0}, {"date": "2026-05-18", "close": 260.8696, "volume": 1070.0}, {"date": "2026-05-19", "close": 236.8816, "volume": 998.0}, {"date": "2026-05-20", "close": 257.8711, "volume": 1059.0}, {"date": "2026-05-21", "close": 269.8651, "volume": 977.0}, {"date": "2026-05-22", "close": 254.8726, "volume": 902.0}, {"date": "2026-05-26", "close": 251.8741, "volume": 399.0}, {"date": "2026-05-27", "close": 250.3748, "volume": 563.0}, {"date": "2026-05-28", "close": 241.3793, "volume": 573.0}, {"date": "2026-05-29", "close": 248.8756, "volume": 2794.0}, {"date": "2026-06-01", "close": 272.8636, "volume": 43993.0}, {"date": "2026-06-02", "close": 247.3763, "volume": 104721.0}, {"date": "2026-06-03", "close": 260.8696, "volume": 7608.0}, {"date": "2026-06-04", "close": 268.3658, "volume": 5378.0}, {"date": "2026-06-05", "close": 263.8681, "volume": 2957.0}, {"date": "2026-06-08", "close": 269.8651, "volume": 1881.0}, {"date": "2026-06-09", "close": 287.8561, "volume": 28417.0}, {"date": "2026-06-10", "close": 287.8561, "volume": 14224.0}, {"date": "2026-06-11", "close": 301.3493, "volume": 2588.0}, {"date": "2026-06-12", "close": 266.8666, "volume": 2027.0}, {"date": "2026-06-15", "close": 247.3763, "volume": 2591.0}, {"date": "2026-06-16", "close": 241.3793, "volume": 1996.0}, {"date": "2026-06-17", "close": 237.6312, "volume": 5644.0}, {"date": "2026-06-18", "close": 238.3808, "volume": 140451.0}, {"date": "2026-06-22", "close": 272.8636, "volume": 10142.0}, {"date": "2026-06-23", "close": 263.8681, "volume": 2327.0}, {"date": "2026-06-24", "close": 250.3748, "volume": 1647.0}, {"date": "2026-06-25", "close": 233.8831, "volume": 1486.0}, {"date": "2026-06-26", "close": 233.8831, "volume": 825.0}, {"date": "2026-06-29", "close": 230.8846, "volume": 97020.0}, {"date": "2026-06-30", "close": 248.8756, "volume": 57032.0}, {"date": "2026-07-01", "close": 269.8651, "volume": 6566.0}, {"date": "2026-07-02", "close": 262.3688, "volume": 1922.0}, {"date": "2026-07-06", "close": 250.3748, "volume": 1489.0}, {"date": "2026-07-07", "close": 226.3868, "volume": 2097.0}, {"date": "2026-07-08", "close": 244.3778, "volume": 3647.0}, {"date": "2026-07-09", "close": 278.8606, "volume": 4762.0}, {"date": "2026-07-10", "close": 254.8726, "volume": 2390.0}, {"date": "2026-07-13", "close": 241.3793, "volume": 1860.0}, {"date": "2026-07-14", "close": 257.8711, "volume": 1657.0}, {"date": "2026-07-15", "close": 244.3778, "volume": 1696.0}, {"date": "2026-07-16", "close": 236.8816, "volume": 699.0}, {"date": "2026-07-17", "close": 236.8816, "volume": 962.0}, {"date": "2026-07-20", "close": 224.8876, "volume": 729.0}, {"date": "2026-07-21", "close": 235.3823, "volume": 1225.0}, {"date": "2026-07-22", "close": 232.3838, "volume": 965.0}, {"date": "2026-07-23", "close": 223.3883, "volume": 1045.0}, {"date": "2026-07-24", "close": 259.3703, "volume": 20041.0}, {"date": "2026-07-27", "close": 272.8636, "volume": 2525.0}, {"date": "2026-07-28", "close": 283.3583, "volume": 3235.0}, {"date": "2026-07-29", "close": 269.8651, "volume": 1955.0}, {"date": "2026-07-30", "close": 280.3598, "volume": 2296.0}, {"date": "2026-07-31", "close": 269.8651, "volume": 1349.0}, {"date": "2026-08-03", "close": 271.3643, "volume": 1163.0}, {"date": "2026-08-04", "close": 286.3568, "volume": 1837.0}, {"date": "2026-08-05", "close": 284.8576, "volume": 1180.0}, {"date": "2026-08-06", "close": 277.3613, "volume": 1970.0}, {"date": "2026-08-07", "close": 289.3553, "volume": 1858.0}, {"date": "2026-08-10", "close": 284.8576, "volume": 1419.0}, {"date": "2026-08-11", "close": 257.8711, "volume": 1914.0}, {"date": "2026-08-12", "close": 242.8786, "volume": 1918.0}, {"date": "2026-08-13", "close": 245.8771, "volume": 8134.0}, {"date": "2026-08-14", "close": 241.3793, "volume": 6599.0}, {"date": "2026-08-17", "close": 239.8801, "volume": 1340.0}, {"date": "2026-08-18", "close": 236.8816, "volume": 1039.0}, {"date": "2026-08-19", "close": 235.3823, "volume": 932.0}, {"date": "2026-08-20", "close": 233.8831, "volume": 553.0}, {"date": "2026-08-21", "close": 238.3808, "volume": 551.0}, {"date": "2026-08-24", "close": 235.3823, "volume": 452.0}, {"date": "2026-08-25", "close": 230.8846, "volume": 359.0}, {"date": "2026-08-26", "close": 226.3868, "volume": 438.0}, {"date": "2026-08-27", "close": 223.3883, "volume": 538.0}, {"date": "2026-08-28", "close": 223.3883, "volume": 254.0}, {"date": "2026-08-31", "close": 218.8906, "volume": 250.0}, {"date": "2026-09-01", "close": 190.4048, "volume": 1559.0}, {"date": "2026-09-02", "close": 190.4048, "volume": 434.0}, {"date": "2026-09-03", "close": 185.907, "volume": 340.0}, {"date": "2026-09-04", "close": 187.4063, "volume": 312.0}, {"date": "2026-09-08", "close": 187.4063, "volume": 17724.0}, {"date": "2026-09-09", "close": 166.4168, "volume": 50992.0}, {"date": "2026-09-10", "close": 170.9145, "volume": 8782.0}, {"date": "2026-09-11", "close": 173.913, "volume": 12867.0}, {"date": "2026-09-14", "close": 22.6987, "volume": 666051.0}, {"date": "2026-09-15", "close": 9.2654, "volume": 1686611.0}, {"date": "2026-09-16", "close": 6.2519, "volume": 1598923.0}, {"date": "2026-09-17", "close": 6.7466, "volume": 8486308.0}, {"date": "2026-09-18", "close": 7.0765, "volume": 4265486.0}, {"date": "2026-09-21", "close": 6.8366, "volume": 1329470.0}, {"date": "2026-09-22", "close": 6.6267, "volume": 1085697.0}, {"date": "2026-09-23", "close": 5.7571, "volume": 1288215.0}, {"date": "2026-09-24", "close": 4.8126, "volume": 702378.0}, {"date": "2026-09-25", "close": 4.7226, "volume": 66700.0}, {"date": "2026-09-28", "close": 3.6, "volume": 1240226.0}, {"date": "2026-09-29", "close": 2.87, "volume": 831324.0}, {"date": "2026-09-30", "close": 2.71, "volume": 380004.0}, {"date": "2026-10-01", "close": 2.45, "volume": 331481.0}, {"date": "2026-10-02", "close": 2.62, "volume": 5238989.0}, {"date": "2026-10-05", "close": 3.13, "volume": 1766068.0}, {"date": "2026-10-06", "close": 2.95, "volume": 263423.0}, {"date": "2026-10-07", "close": 2.8, "volume": 193249.0}, {"date": "2026-10-08", "close": 2.82, "volume": 124039.0}, {"date": "2026-10-09", "close": 2.64, "volume": 139160.0}, {"date": "2026-10-12", "close": 2.43, "volume": 136322.0}], "refreshing": true}