{"ticker": "CXAI", "overview": {"name": "CXApp Inc. - Class A Common Stock", "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": "CXAI", "has_prices": true, "as_of": "2026-09-18", "last": 2.48, "prev_close": 2.53, "change": -0.04999999999999982, "change_pct": -0.019762845849802303, "session_volume": 78590.0, "vwap_5": 2.58907753258501, "vwap_20": 3.352694548727121, "vwap_60": 5.120657723114937, "vwap_250": 10.801056509448898, "high_52w": 34.495, "low_52w": 2.46, "avg_volume_20": 155173.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001595888-26-000099", "src": "13DG", "ticker": "CXAI", "cik": "1820875", "company": "CXApp Inc.", "company_raw": "CXApp Inc.", "who": "CXApp Inc.", "who_key": "CXApp Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CXApp Inc. moves to a 5.3% passive stake in CXAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1820875/0001595888-26-000099-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0001595888-26-000067", "src": "13DG", "ticker": "CXAI", "cik": "1820875", "company": "CXApp Inc.", "company_raw": "CXApp Inc.", "who": "CXApp Inc.", "who_key": "CXApp Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CXApp Inc. takes a 6.1% passive stake in CXAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1820875/0001595888-26-000067-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-26", "mins": 186643}], "recent_buys": [], "institutional": [{"id": "13DG-0001595888-26-000099", "src": "13DG", "ticker": "CXAI", "cik": "1820875", "company": "CXApp Inc.", "company_raw": "CXApp Inc.", "who": "CXApp Inc.", "who_key": "CXApp Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CXApp Inc. moves to a 5.3% passive stake in CXAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1820875/0001595888-26-000099-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0001595888-26-000067", "src": "13DG", "ticker": "CXAI", "cik": "1820875", "company": "CXApp Inc.", "company_raw": "CXApp Inc.", "who": "CXApp Inc.", "who_key": "CXApp Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CXApp Inc. takes a 6.1% passive stake in CXAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1820875/0001595888-26-000067-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-26", "mins": 186643}], "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": "CXApp Inc. - Warrant", "new_value": "CXApp Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001820875", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001820875", "applied": 1, "detected_at": "2026-10-23T19:22:46.662131"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CXApp Inc. - Class A Common Stock", "new_value": "CXApp Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001820875", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001820875", "applied": 1, "detected_at": "2026-09-11T07:46:57.722165"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CXAI", "new_value": "CXApp Inc. - Class A Common Stock", "effective": "", "evidence": "CXAI is listed again under the same company (CXApp Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.860704"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CXAIW", "new_value": "CXApp Inc. - Warrant", "effective": "", "evidence": "CXAIW is listed again under the same company (CXApp Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.582174"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CXAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-04", "close": 518.5, "volume": 967.0}, {"date": "2021-02-05", "close": 511.5, "volume": 5873.0}, {"date": "2021-02-08", "close": 513.0, "volume": 13561.0}, {"date": "2021-02-09", "close": 512.5, "volume": 3671.0}, {"date": "2021-02-10", "close": 511.5, "volume": 8732.0}, {"date": "2021-02-11", "close": 511.5, "volume": 3341.0}, {"date": "2021-02-12", "close": 515.0, "volume": 2776.0}, {"date": "2021-02-16", "close": 512.5, "volume": 716.0}, {"date": "2021-02-17", "close": 516.0, "volume": 899.0}, {"date": "2021-02-18", "close": 517.5, "volume": 1168.0}, {"date": "2021-02-19", "close": 520.5, "volume": 1123.0}, {"date": "2021-02-22", "close": 513.5, "volume": 7172.0}, {"date": "2021-02-23", "close": 513.0, "volume": 5226.0}, {"date": "2021-02-24", "close": 511.0, "volume": 1151.0}, {"date": "2021-02-25", "close": 511.5, "volume": 4476.0}, {"date": "2021-02-26", "close": 507.0, "volume": 3115.0}, {"date": "2021-03-01", "close": 504.75, "volume": 2487.0}, {"date": "2021-03-02", "close": 499.5, "volume": 3970.0}, {"date": "2021-03-03", "close": 500.435, "volume": 2130.0}, {"date": "2021-03-04", "close": 497.5, "volume": 10346.0}, {"date": "2021-03-05", "close": 497.5, "volume": 5688.0}, {"date": "2021-03-08", "close": 497.5, "volume": 1488.0}, {"date": "2021-03-09", "close": 497.0, "volume": 681.0}, {"date": "2021-03-10", "close": 494.0, "volume": 25920.0}, {"date": "2021-03-11", "close": 494.0, "volume": 9286.0}, {"date": "2021-03-12", "close": 494.0, "volume": 10703.0}, {"date": "2021-03-15", "close": 493.5, "volume": 3289.0}, {"date": "2021-03-16", "close": 491.5, "volume": 3542.0}, {"date": "2021-03-17", "close": 492.5, "volume": 739.0}, {"date": "2021-03-18", "close": 492.5, "volume": 4017.0}, {"date": "2021-03-19", "close": 493.5, "volume": 1982.0}, {"date": "2021-03-22", "close": 492.5, "volume": 645.0}, {"date": "2021-03-23", "close": 491.0, "volume": 2136.0}, {"date": "2021-03-24", "close": 491.5, "volume": 3347.0}, {"date": "2021-03-25", "close": 491.5, "volume": 2522.0}, {"date": "2021-03-26", "close": 491.0, "volume": 2819.0}, {"date": "2021-03-29", "close": 491.0, "volume": 393.0}, {"date": "2021-03-30", "close": 491.5, "volume": 22091.0}, {"date": "2021-03-31", "close": 490.5, "volume": 220.0}, {"date": "2021-04-01", "close": 494.0, "volume": 181.0}, {"date": "2021-04-05", "close": 495.005, "volume": 593.0}, {"date": "2021-04-06", "close": 494.0, "volume": 499.0}, {"date": "2021-04-07", "close": 494.0, "volume": 53.0}, {"date": "2021-04-08", "close": 495.0, "volume": 298.0}, {"date": "2021-04-09", "close": 498.0, "volume": 1009.0}, {"date": "2021-04-12", "close": 497.5, "volume": 67.0}, {"date": "2021-04-13", "close": 497.5, "volume": 609.0}, {"date": "2021-04-14", "close": 494.5, "volume": 447.0}, {"date": "2021-04-15", "close": 497.0, "volume": 29.0}, {"date": "2021-04-16", "close": 494.0, "volume": 4750.0}, {"date": "2021-04-19", "close": 495.0, "volume": 2128.0}, {"date": "2021-04-20", "close": 497.5, "volume": 753.0}, {"date": "2021-04-21", "close": 493.5, "volume": 469.0}, {"date": "2021-04-22", "close": 495.5, "volume": 3273.0}, {"date": "2021-04-23", "close": 494.5, "volume": 193.0}, {"date": "2021-04-26", "close": 495.0, "volume": 161.0}, {"date": "2021-04-27", "close": 496.5, "volume": 450.0}, {"date": "2021-04-28", "close": 496.5, "volume": null}, {"date": "2021-04-29", "close": 494.75, "volume": 239.0}, {"date": "2021-04-30", "close": 495.0, "volume": 80.0}, {"date": "2021-05-03", "close": 494.5, "volume": 434.0}, {"date": "2021-05-04", "close": 493.5, "volume": 159.0}, {"date": "2021-05-05", "close": 496.0, "volume": 1418.0}, {"date": "2021-05-06", "close": 494.0, "volume": 2654.0}, {"date": "2021-05-07", "close": 494.5, "volume": 284.0}, {"date": "2021-05-10", "close": 495.0, "volume": 1207.0}, {"date": "2021-05-11", "close": 494.0, "volume": 377.0}, {"date": "2021-05-12", "close": 493.5, "volume": 33.0}, {"date": "2021-05-13", "close": 493.5, "volume": 1277.0}, {"date": "2021-05-14", "close": 493.5, "volume": 17.0}, {"date": "2021-05-17", "close": 493.5, "volume": 5036.0}, {"date": "2021-05-18", "close": 492.5, "volume": 2445.0}, {"date": "2021-05-19", "close": 492.0, "volume": 324.0}, {"date": "2021-05-20", "close": 492.5, "volume": 6566.0}, {"date": "2021-05-21", "close": 491.0, "volume": 23.0}, {"date": "2021-05-24", "close": 490.0, "volume": 972.0}, {"date": "2021-05-25", "close": 490.0, "volume": 401.0}, {"date": "2021-05-26", "close": 493.0, "volume": 444.0}, {"date": "2021-05-27", "close": 492.5, "volume": 254.0}, {"date": "2021-05-28", "close": 495.0, "volume": 521.0}, {"date": "2021-06-01", "close": 495.0, "volume": 242.0}, {"date": "2021-06-02", "close": 494.375, "volume": 51.0}, {"date": "2021-06-03", "close": 493.5, "volume": 98.0}, {"date": "2021-06-04", "close": 493.5, "volume": null}, {"date": "2021-06-07", "close": 494.0, "volume": 710.0}, {"date": "2021-06-08", "close": 494.0, "volume": 154.0}, {"date": "2021-06-09", "close": 494.5, "volume": 1078.0}, {"date": "2021-06-10", "close": 494.0, "volume": 462.0}, {"date": "2021-06-11", "close": 494.5, "volume": 472.0}, {"date": "2021-06-14", "close": 495.0, "volume": 2630.0}, {"date": "2021-06-15", "close": 494.0, "volume": 114.0}, {"date": "2021-06-16", "close": 494.0, "volume": null}, {"date": "2021-06-17", "close": 494.5, "volume": 159.0}, {"date": "2021-06-18", "close": 496.0, "volume": 22.0}, {"date": "2021-06-21", "close": 495.0, "volume": 115.0}, {"date": "2021-06-22", "close": 494.5, "volume": 1001.0}, {"date": "2021-06-23", "close": 494.5, "volume": 2434.0}, {"date": "2021-06-24", "close": 494.5, "volume": 503.0}, {"date": "2021-06-25", "close": 494.0, "volume": 85.0}, {"date": "2021-06-28", "close": 493.0, "volume": 1073.0}, {"date": "2021-06-29", "close": 492.5, "volume": 14379.0}, {"date": "2021-06-30", "close": 493.0, "volume": 81.0}, {"date": "2021-07-01", "close": 494.0, "volume": 494.0}, {"date": "2021-07-02", "close": 493.5, "volume": 195.0}, {"date": "2021-07-06", "close": 493.5, "volume": 1149.0}, {"date": "2021-07-07", "close": 492.5, "volume": 5.0}, {"date": "2021-07-08", "close": 494.0, "volume": 207.0}, {"date": "2021-07-09", "close": 493.5, "volume": 35.0}, {"date": "2021-07-12", "close": 494.0, "volume": 529.0}, {"date": "2021-07-13", "close": 494.0, "volume": 175.0}, {"date": "2021-07-14", "close": 494.25, "volume": 730.0}, {"date": "2021-07-15", "close": 494.5, "volume": 71.0}, {"date": "2021-07-16", "close": 494.0, "volume": 278.0}, {"date": "2021-07-19", "close": 494.0, "volume": 5.0}, {"date": "2021-07-20", "close": 494.25, "volume": 111.0}, {"date": "2021-07-21", "close": 494.5, "volume": 12.0}, {"date": "2021-07-22", "close": 494.5, "volume": null}, {"date": "2021-07-23", "close": 494.5, "volume": 77.0}, {"date": "2021-07-26", "close": 493.0, "volume": 852.0}, {"date": "2021-07-27", "close": 493.0, "volume": 7.0}, {"date": "2021-07-28", "close": 494.0, "volume": 64.0}, {"date": "2021-07-29", "close": 495.0, "volume": 99.0}, {"date": "2021-07-30", "close": 494.0, "volume": 214.0}, {"date": "2021-08-02", "close": 493.5, "volume": 83.0}, {"date": "2021-08-03", "close": 493.0, "volume": 33.0}, {"date": "2021-08-04", "close": 493.5, "volume": 121.0}, {"date": "2021-08-05", "close": 493.0, "volume": 2.0}, {"date": "2021-08-06", "close": 494.0, "volume": 196.0}, {"date": "2021-08-09", "close": 495.0, "volume": 63.0}, {"date": "2021-08-10", "close": 491.5, "volume": 681.0}, {"date": "2021-08-11", "close": 493.0, "volume": 84.0}, {"date": "2021-08-12", "close": 493.0, "volume": 29116.0}, {"date": "2021-08-13", "close": 492.5, "volume": 2383.0}, {"date": "2021-08-16", "close": 492.75, "volume": 3596.0}, {"date": "2021-08-17", "close": 492.5, "volume": 349.0}, {"date": "2021-08-18", "close": 492.5, "volume": 6178.0}, {"date": "2021-08-19", "close": 493.5, "volume": 404.0}, {"date": "2021-08-20", "close": 493.5, "volume": 186.0}, {"date": "2021-08-23", "close": 494.0, "volume": 325.0}, {"date": "2021-08-24", "close": 494.5, "volume": 474.0}, {"date": "2021-08-25", "close": 494.5, "volume": 470.0}, {"date": "2021-08-26", "close": 493.0, "volume": 1348.0}, {"date": "2021-08-27", "close": 495.0, "volume": 332.0}, {"date": "2021-08-30", "close": 495.0, "volume": 100.0}, {"date": "2021-08-31", "close": 494.0, "volume": 491.0}, {"date": "2021-09-01", "close": 494.0, "volume": null}, {"date": "2021-09-02", "close": 496.25, "volume": 2228.0}, {"date": "2021-09-03", "close": 496.5, "volume": 1608.0}, {"date": "2021-09-07", "close": 496.0, "volume": 954.0}, {"date": "2021-09-08", "close": 496.5, "volume": 257.0}, {"date": "2021-09-09", "close": 496.5, "volume": 496.0}, {"date": "2021-09-10", "close": 496.5, "volume": null}, {"date": "2021-09-13", "close": 495.365, "volume": 10.0}, {"date": "2021-09-14", "close": 496.75, "volume": 10082.0}, {"date": "2021-09-15", "close": 496.5, "volume": 236.0}, {"date": "2021-09-16", "close": 497.0, "volume": 8077.0}, {"date": "2021-09-17", "close": 495.0, "volume": 22.0}, {"date": "2021-09-20", "close": 496.0, "volume": 5.0}, {"date": "2021-09-21", "close": 496.64, "volume": 2.0}, {"date": "2021-09-22", "close": 497.5, "volume": 295.0}, {"date": "2021-09-23", "close": 496.5, "volume": 175.0}, {"date": "2021-09-24", "close": 499.5, "volume": 5165.0}, {"date": "2021-09-27", "close": 497.0, "volume": 386.0}, {"date": "2021-09-28", "close": 498.0, "volume": 1021.0}, {"date": "2021-09-29", "close": 498.5, "volume": 316.0}, {"date": "2021-09-30", "close": 497.0, "volume": 353.0}, {"date": "2021-10-01", "close": 497.5, "volume": 5485.0}, {"date": "2021-10-04", "close": 497.0, "volume": 495.0}, {"date": "2021-10-05", "close": 497.0, "volume": 16.0}, {"date": "2021-10-06", "close": 497.0, "volume": 1590.0}, {"date": "2021-10-07", "close": 497.5, "volume": 754.0}, {"date": "2021-10-08", "close": 498.5, "volume": 20.0}, {"date": "2021-10-11", "close": 497.645, "volume": 2.0}, {"date": "2021-10-12", "close": 497.75, "volume": 25.0}, {"date": "2021-10-13", "close": 498.5, "volume": 266.0}, {"date": "2021-10-14", "close": 498.0, "volume": 33.0}, {"date": "2021-10-15", "close": 498.5, "volume": 80.0}, {"date": "2021-10-18", "close": 497.245, "volume": 2686.0}, {"date": "2021-10-19", "close": 498.0, "volume": 5255.0}, {"date": "2021-10-20", "close": 497.0, "volume": 180.0}, {"date": "2021-10-21", "close": 497.5, "volume": 1521.0}, {"date": "2021-10-22", "close": 497.175, "volume": 2051.0}, {"date": "2021-10-25", "close": 499.0, "volume": 581.0}, {"date": "2021-10-26", "close": 498.0, "volume": 67.0}, {"date": "2021-10-27", "close": 497.0, "volume": 114.0}, {"date": "2021-10-28", "close": 498.5, "volume": 2686.0}, {"date": "2021-10-29", "close": 498.5, "volume": 109.0}, {"date": "2021-11-01", "close": 498.5, "volume": null}, {"date": "2021-11-02", "close": 498.5, "volume": 353.0}, {"date": "2021-11-03", "close": 499.0, "volume": 76.0}, {"date": "2021-11-04", "close": 497.0, "volume": 10.0}, {"date": "2021-11-05", "close": 498.5, "volume": 151.0}, {"date": "2021-11-08", "close": 498.0, "volume": 52.0}, {"date": "2021-11-09", "close": 499.5, "volume": 18.0}, {"date": "2021-11-10", "close": 499.5, "volume": 17.0}, {"date": "2021-11-11", "close": 498.295, "volume": 22.0}, {"date": "2021-11-12", "close": 498.295, "volume": null}, {"date": "2021-11-15", "close": 498.295, "volume": null}, {"date": "2021-11-16", "close": 499.0, "volume": 698.0}, {"date": "2021-11-17", "close": 498.0, "volume": 348.0}, {"date": "2021-11-18", "close": 498.0, "volume": null}, {"date": "2021-11-19", "close": 498.5, "volume": 84.0}, {"date": "2021-11-22", "close": 498.0, "volume": 43.0}, {"date": "2021-11-23", "close": 498.5, "volume": 1625.0}, {"date": "2021-11-24", "close": 498.5, "volume": 92.0}, {"date": "2021-11-26", "close": 498.5, "volume": 25.0}, {"date": "2021-11-29", "close": 499.0, "volume": 2477.0}, {"date": "2021-11-30", "close": 499.0, "volume": 1555.0}, {"date": "2021-12-01", "close": 500.0, "volume": 409.0}, {"date": "2021-12-02", "close": 499.0, "volume": 24.0}, {"date": "2021-12-03", "close": 499.0, "volume": 145.0}, {"date": "2021-12-06", "close": 499.5, "volume": 129.0}, {"date": "2021-12-07", "close": 499.0, "volume": 109.0}, {"date": "2021-12-08", "close": 499.0, "volume": null}, {"date": "2021-12-09", "close": 499.5, "volume": 175.0}, {"date": "2021-12-10", "close": 499.25, "volume": 164.0}, {"date": "2021-12-13", "close": 499.01, "volume": 24.0}, {"date": "2021-12-14", "close": 499.06, "volume": 55.0}, {"date": "2021-12-15", "close": 499.0, "volume": 77.0}, {"date": "2021-12-16", "close": 498.51, "volume": 422.0}, {"date": "2021-12-17", "close": 499.0, "volume": 116.0}, {"date": "2021-12-20", "close": 498.5, "volume": 14128.0}, {"date": "2021-12-21", "close": 498.5, "volume": 4.0}, {"date": "2021-12-22", "close": 498.5, "volume": 248.0}, {"date": "2021-12-23", "close": 498.0, "volume": 100.0}, {"date": "2021-12-27", "close": 500.0, "volume": 6.0}, {"date": "2021-12-28", "close": 500.0, "volume": 117.0}, {"date": "2021-12-29", "close": 499.0, "volume": 295.0}, {"date": "2021-12-30", "close": 499.5, "volume": 107.0}, {"date": "2021-12-31", "close": 499.5, "volume": null}, {"date": "2022-01-03", "close": 499.0, "volume": 946.0}, {"date": "2022-01-04", "close": 499.5, "volume": 160.0}, {"date": "2022-01-05", "close": 499.5, "volume": null}, {"date": "2022-01-06", "close": 499.0, "volume": 193.0}, {"date": "2022-01-07", "close": 499.0, "volume": null}, {"date": "2022-01-10", "close": 499.25, "volume": 105.0}, {"date": "2022-01-11", "close": 499.5, "volume": 1010.0}, {"date": "2022-01-12", "close": 499.5, "volume": 110.0}, {"date": "2022-01-13", "close": 499.5, "volume": null}, {"date": "2022-01-14", "close": 498.5, "volume": 40.0}, {"date": "2022-01-18", "close": 499.0, "volume": 143.0}, {"date": "2022-01-19", "close": 498.5, "volume": 167.0}, {"date": "2022-01-20", "close": 498.5, "volume": 108.0}, {"date": "2022-01-21", "close": 499.0, "volume": 78.0}, {"date": "2022-01-24", "close": 499.5, "volume": 437.0}, {"date": "2022-01-25", "close": 499.5, "volume": null}, {"date": "2022-01-26", "close": 499.5, "volume": null}, {"date": "2022-01-27", "close": 498.5, "volume": 724.0}, {"date": "2022-01-28", "close": 499.5, "volume": 102.0}, {"date": "2022-01-31", "close": 499.5, "volume": 110.0}, {"date": "2022-02-01", "close": 499.75, "volume": 2022.0}, {"date": "2022-02-02", "close": 499.5, "volume": 7.0}, {"date": "2022-02-03", "close": 500.0, "volume": 895.0}, {"date": "2022-02-04", "close": 500.0, "volume": 121.0}, {"date": "2022-02-07", "close": 500.0, "volume": 41.0}, {"date": "2022-02-08", "close": 500.0, "volume": 120.0}, {"date": "2022-02-09", "close": 500.005, "volume": 972.0}, {"date": "2022-02-10", "close": 500.0, "volume": 5765.0}, {"date": "2022-02-11", "close": 500.0, "volume": 174.0}, {"date": "2022-02-14", "close": 500.5, "volume": 106.0}, {"date": "2022-02-15", "close": 500.0, "volume": 5.0}, {"date": "2022-02-16", "close": 500.0, "volume": null}, {"date": "2022-02-17", "close": 500.0, "volume": 3.0}, {"date": "2022-02-18", "close": 500.5, "volume": 16.0}, {"date": "2022-02-22", "close": 500.5, "volume": 255.0}, {"date": "2022-02-23", "close": 500.5, "volume": 267.0}, {"date": "2022-02-24", "close": 501.0, "volume": 305.0}, {"date": "2022-02-25", "close": 501.0, "volume": 58.0}, {"date": "2022-02-28", "close": 501.0, "volume": 103.0}, {"date": "2022-03-01", "close": 501.0, "volume": 553.0}, {"date": "2022-03-02", "close": 500.5, "volume": 29.0}, {"date": "2022-03-03", "close": 500.5, "volume": 527.0}, {"date": "2022-03-04", "close": 500.5, "volume": 11.0}, {"date": "2022-03-07", "close": 501.5, "volume": 211.0}, {"date": "2022-03-08", "close": 501.5, "volume": 545.0}, {"date": "2022-03-09", "close": 501.5, "volume": 349.0}, {"date": "2022-03-10", "close": 501.5, "volume": null}, {"date": "2022-03-11", "close": 501.5, "volume": 26.0}, {"date": "2022-03-14", "close": 500.5, "volume": 9004.0}, {"date": "2022-03-15", "close": 501.5, "volume": 223.0}, {"date": "2022-03-16", "close": 500.5, "volume": 1091.0}, {"date": "2022-03-17", "close": 501.5, "volume": 177.0}, {"date": "2022-03-18", "close": 501.5, "volume": 910.0}, {"date": "2022-03-21", "close": 501.0, "volume": 569.0}, {"date": "2022-03-22", "close": 501.5, "volume": 2.0}, {"date": "2022-03-23", "close": 502.0, "volume": 1065.0}, {"date": "2022-03-24", "close": 501.75, "volume": 494.0}, {"date": "2022-03-25", "close": 502.0, "volume": 1991.0}, {"date": "2022-03-28", "close": 502.5, "volume": 1371.0}, {"date": "2022-03-29", "close": 502.5, "volume": 329.0}, {"date": "2022-03-30", "close": 502.5, "volume": 1972.0}, {"date": "2022-03-31", "close": 503.0, "volume": 2111.0}, {"date": "2022-04-01", "close": 503.0, "volume": null}, {"date": "2022-04-04", "close": 502.0, "volume": 511.0}, {"date": "2022-04-05", "close": 503.5, "volume": 75.0}, {"date": "2022-04-06", "close": 503.0, "volume": 26.0}, {"date": "2022-04-07", "close": 503.0, "volume": null}, {"date": "2022-04-08", "close": 503.25, "volume": 2032.0}, {"date": "2022-04-11", "close": 503.25, "volume": null}, {"date": "2022-04-12", "close": 503.25, "volume": 4.0}, {"date": "2022-04-13", "close": 503.5, "volume": 947.0}, {"date": "2022-04-14", "close": 503.5, "volume": 12769.0}, {"date": "2022-04-18", "close": 503.5, "volume": 43.0}, {"date": "2022-04-19", "close": 503.5, "volume": 102.0}, {"date": "2022-04-20", "close": 503.0, "volume": 2.0}, {"date": "2022-04-21", "close": 503.5, "volume": 3.0}, {"date": "2022-04-22", "close": 503.5, "volume": null}, {"date": "2022-04-25", "close": 503.25, "volume": 15.0}, {"date": "2022-04-26", "close": 503.5, "volume": 1808.0}, {"date": "2022-04-27", "close": 503.5, "volume": 200.0}, {"date": "2022-04-28", "close": 504.0, "volume": 5846.0}, {"date": "2022-04-29", "close": 503.505, "volume": 185.0}, {"date": "2022-05-02", "close": 504.0, "volume": 73.0}, {"date": "2022-05-03", "close": 504.0, "volume": 140.0}, {"date": "2022-05-04", "close": 504.0, "volume": 5.0}, {"date": "2022-05-05", "close": 503.5, "volume": 1066.0}, {"date": "2022-05-06", "close": 503.5, "volume": 4.0}, {"date": "2022-05-09", "close": 503.5, "volume": 2410.0}, {"date": "2022-05-10", "close": 503.0, "volume": 10351.0}, {"date": "2022-05-11", "close": 503.5, "volume": 804.0}, {"date": "2022-05-12", "close": 503.0, "volume": 1628.0}, {"date": "2022-05-13", "close": 503.25, "volume": 236.0}, {"date": "2022-05-16", "close": 503.0, "volume": 711.0}, {"date": "2022-05-17", "close": 503.5, "volume": 228.0}, {"date": "2022-05-18", "close": 503.75, "volume": 3530.0}, {"date": "2022-05-19", "close": 504.0, "volume": 110.0}, {"date": "2022-05-20", "close": 503.5, "volume": 18.0}, {"date": "2022-05-23", "close": 503.5, "volume": 3286.0}, {"date": "2022-05-24", "close": 503.5, "volume": 4352.0}, {"date": "2022-05-25", "close": 503.5, "volume": 7317.0}, {"date": "2022-05-26", "close": 503.5, "volume": 2314.0}, {"date": "2022-05-27", "close": 504.385, "volume": 6762.0}, {"date": "2022-05-31", "close": 504.0, "volume": 2323.0}, {"date": "2022-06-01", "close": 504.0, "volume": 3687.0}, {"date": "2022-06-02", "close": 504.5, "volume": 58.0}, {"date": "2022-06-03", "close": 504.5, "volume": 741.0}, {"date": "2022-06-06", "close": 504.5, "volume": 2202.0}, {"date": "2022-06-07", "close": 505.0, "volume": 12.0}, {"date": "2022-06-08", "close": 504.0, "volume": 208.0}, {"date": "2022-06-09", "close": 504.5, "volume": 272.0}, {"date": "2022-06-10", "close": 513.5, "volume": 562.0}, {"date": "2022-06-13", "close": 505.0, "volume": 283.0}, {"date": "2022-06-14", "close": 505.0, "volume": 810.0}, {"date": "2022-06-15", "close": 506.5, "volume": 89.0}, {"date": "2022-06-16", "close": 511.5, "volume": 198.0}, {"date": "2022-06-17", "close": 513.5, "volume": 622.0}, {"date": "2022-06-21", "close": 510.0, "volume": 22.0}, {"date": "2022-06-22", "close": 503.5, "volume": 60.0}, {"date": "2022-06-23", "close": 501.0, "volume": 561.0}, {"date": "2022-06-24", "close": 498.0, "volume": 174.0}, {"date": "2022-06-27", "close": 500.0, "volume": 16.0}, {"date": "2022-06-28", "close": 500.0, "volume": 39.0}, {"date": "2022-06-29", "close": 498.04, "volume": 368.0}, {"date": "2022-06-30", "close": 500.0, "volume": 16.0}, {"date": "2022-07-01", "close": 498.5, "volume": 12.0}, {"date": "2022-07-05", "close": 497.0, "volume": 41.0}, {"date": "2022-07-06", "close": 497.75, "volume": 15.0}, {"date": "2022-07-07", "close": 497.75, "volume": null}, {"date": "2022-07-08", "close": 498.25, "volume": 4843.0}, {"date": "2022-07-11", "close": 498.25, "volume": null}, {"date": "2022-07-12", "close": 509.5, "volume": 16.0}, {"date": "2022-07-13", "close": 509.5, "volume": 14.0}, {"date": "2022-07-14", "close": 508.5, "volume": 13.0}, {"date": "2022-07-15", "close": 508.0, "volume": 13.0}, {"date": "2022-07-18", "close": 508.0, "volume": 15.0}, {"date": "2022-07-19", "close": 501.0, "volume": 13.0}, {"date": "2022-07-20", "close": 500.0, "volume": 341.0}, {"date": "2022-07-21", "close": 499.0, "volume": 218.0}, {"date": "2022-07-22", "close": 501.0, "volume": 14.0}, {"date": "2022-07-25", "close": 501.0, "volume": 12.0}, {"date": "2022-07-26", "close": 499.5, "volume": 76.0}, {"date": "2022-07-27", "close": 500.0, "volume": 234.0}, {"date": "2022-07-28", "close": 500.0, "volume": null}, {"date": "2022-07-29", "close": 499.0, "volume": 41.0}, {"date": "2022-08-01", "close": 501.0, "volume": 247.0}, {"date": "2022-08-02", "close": 499.0, "volume": 90.0}, {"date": "2022-08-03", "close": 501.0, "volume": 64.0}, {"date": "2022-08-04", "close": 501.0, "volume": 33.0}, {"date": "2022-08-05", "close": 501.0, "volume": 16.0}, {"date": "2022-08-08", "close": 500.5, "volume": 14.0}, {"date": "2022-08-09", "close": 500.5, "volume": 65.0}, {"date": "2022-08-10", "close": 501.0, "volume": 872.0}, {"date": "2022-08-11", "close": 509.005, "volume": 758.0}, {"date": "2022-08-12", "close": 501.5, "volume": 3246.0}, {"date": "2022-08-15", "close": 502.0, "volume": 134.0}, {"date": "2022-08-16", "close": 502.0, "volume": 135.0}, {"date": "2022-08-17", "close": 501.75, "volume": 55.0}, {"date": "2022-08-18", "close": 502.0, "volume": 11.0}, {"date": "2022-08-19", "close": 502.0, "volume": 68.0}, {"date": "2022-08-22", "close": 501.0, "volume": 32.0}, {"date": "2022-08-23", "close": 503.5, "volume": 495.0}, {"date": "2022-08-24", "close": 503.0, "volume": 156.0}, {"date": "2022-08-25", "close": 503.5, "volume": 68.0}, {"date": "2022-08-26", "close": 503.0, "volume": 66.0}, {"date": "2022-08-29", "close": 503.0, "volume": null}, {"date": "2022-08-30", "close": 503.25, "volume": 3.0}, {"date": "2022-08-31", "close": 503.25, "volume": null}, {"date": "2022-09-01", "close": 504.995, "volume": 114.0}, {"date": "2022-09-02", "close": 503.5, "volume": 36.0}, {"date": "2022-09-06", "close": 504.5, "volume": 29.0}, {"date": "2022-09-07", "close": 504.5, "volume": null}, {"date": "2022-09-08", "close": 505.0, "volume": 174.0}, {"date": "2022-09-09", "close": 503.5, "volume": 22.0}, {"date": "2022-09-12", "close": 503.5, "volume": null}, {"date": "2022-09-13", "close": 503.505, "volume": 111.0}, {"date": "2022-09-14", "close": 503.505, "volume": null}, {"date": "2022-09-15", "close": 503.5, "volume": 23.0}, {"date": "2022-09-16", "close": 503.5, "volume": null}, {"date": "2022-09-19", "close": 503.5, "volume": 17.0}, {"date": "2022-09-20", "close": 503.0, "volume": 12.0}, {"date": "2022-09-21", "close": 501.495, "volume": 52.0}, {"date": "2022-09-22", "close": 499.5, "volume": 461.0}, {"date": "2022-09-23", "close": 499.495, "volume": 117.0}, {"date": "2022-09-26", "close": 501.0, "volume": 1865.0}, {"date": "2022-09-27", "close": 500.5, "volume": 255.0}, {"date": "2022-09-28", "close": 500.5, "volume": 263.0}, {"date": "2022-09-29", "close": 500.0, "volume": 150.0}, {"date": "2022-09-30", "close": 500.0, "volume": 83.0}, {"date": "2022-10-03", "close": 501.0, "volume": 551.0}, {"date": "2022-10-04", "close": 501.5, "volume": 205.0}, {"date": "2022-10-05", "close": 501.0, "volume": 34.0}, {"date": "2022-10-06", "close": 501.0, "volume": 8.0}, {"date": "2022-10-07", "close": 501.0, "volume": 48.0}, {"date": "2022-10-10", "close": 500.5, "volume": 4.0}, {"date": "2022-10-11", "close": 501.0, "volume": 60.0}, {"date": "2022-10-12", "close": 501.0, "volume": 4.0}, {"date": "2022-10-13", "close": 501.0, "volume": 24.0}, {"date": "2022-10-14", "close": 501.0, "volume": 6.0}, {"date": "2022-10-17", "close": 501.0, "volume": 24.0}, {"date": "2022-10-18", "close": 501.0, "volume": 3.0}, {"date": "2022-10-19", "close": 501.0, "volume": null}, {"date": "2022-10-20", "close": 502.5, "volume": 232.0}, {"date": "2022-10-21", "close": 503.0, "volume": 419.0}, {"date": "2022-10-24", "close": 503.0, "volume": 135.0}, {"date": "2022-10-25", "close": 503.5, "volume": 12.0}, {"date": "2022-10-26", "close": 504.5, "volume": 830.0}, {"date": "2022-10-27", "close": 504.5, "volume": 164.0}, {"date": "2022-10-28", "close": 504.5, "volume": null}, {"date": "2022-10-31", "close": 504.5, "volume": null}, {"date": "2022-11-01", "close": 503.0, "volume": 176.0}, {"date": "2022-11-02", "close": 504.0, "volume": 30.0}, {"date": "2022-11-03", "close": 504.0, "volume": null}, {"date": "2022-11-04", "close": 504.5, "volume": 86.0}, {"date": "2022-11-07", "close": 504.5, "volume": 28.0}, {"date": "2022-11-08", "close": 504.5, "volume": 47.0}, {"date": "2022-11-09", "close": 504.5, "volume": null}, {"date": "2022-11-10", "close": 504.0, "volume": 43.0}, {"date": "2022-11-11", "close": 504.0, "volume": 30.0}, {"date": "2022-11-14", "close": 504.5, "volume": 2.0}, {"date": "2022-11-15", "close": 505.0, "volume": 53.0}, {"date": "2022-11-16", "close": 505.0, "volume": 153.0}, {"date": "2022-11-17", "close": 505.0, "volume": 15.0}, {"date": "2022-11-18", "close": 505.5, "volume": 31.0}, {"date": "2022-11-21", "close": 505.5, "volume": null}, {"date": "2022-11-22", "close": 505.5, "volume": null}, {"date": "2022-11-23", "close": 506.0, "volume": 64.0}, {"date": "2022-11-25", "close": 506.5, "volume": 163.0}, {"date": "2022-11-28", "close": 506.0, "volume": 110.0}, {"date": "2022-11-29", "close": 506.0, "volume": null}, {"date": "2022-11-30", "close": 506.0, "volume": 49.0}, {"date": "2022-12-01", "close": 505.5, "volume": 35.0}, {"date": "2022-12-02", "close": 506.005, "volume": 255.0}, {"date": "2022-12-05", "close": 506.0, "volume": 349.0}, {"date": "2022-12-06", "close": 506.0, "volume": 36.0}, {"date": "2022-12-07", "close": 512.0, "volume": 169.0}, {"date": "2022-12-08", "close": 507.5, "volume": 17.0}, {"date": "2022-12-09", "close": 507.5, "volume": null}, {"date": "2022-12-12", "close": 507.5, "volume": null}, {"date": "2022-12-13", "close": 505.0, "volume": 898.0}, {"date": "2022-12-14", "close": 505.0, "volume": null}, {"date": "2022-12-15", "close": 505.0, "volume": null}, {"date": "2022-12-16", "close": 505.0, "volume": null}, {"date": "2022-12-19", "close": 504.5, "volume": 355.0}, {"date": "2022-12-20", "close": 497.0, "volume": 119.0}, {"date": "2022-12-21", "close": 495.0, "volume": 2395.0}, {"date": "2022-12-22", "close": 499.0, "volume": 79.0}, {"date": "2022-12-23", "close": 497.5, "volume": 130.0}, {"date": "2022-12-27", "close": 497.5, "volume": null}, {"date": "2022-12-28", "close": 496.0, "volume": 22.0}, {"date": "2022-12-29", "close": 499.0, "volume": 11.0}, {"date": "2022-12-30", "close": 503.5, "volume": 239.0}, {"date": "2023-01-03", "close": 503.5, "volume": null}, {"date": "2023-01-04", "close": 503.5, "volume": null}, {"date": "2023-01-05", "close": 507.495, "volume": 274.0}, {"date": "2023-01-06", "close": 501.0, "volume": 23.0}, {"date": "2023-01-09", "close": 505.61, "volume": 42.0}, {"date": "2023-01-10", "close": 505.61, "volume": null}, {"date": "2023-01-11", "close": 505.61, "volume": null}, {"date": "2023-01-12", "close": 505.61, "volume": null}, {"date": "2023-01-13", "close": 505.61, "volume": null}, {"date": "2023-01-17", "close": 506.95, "volume": 86.0}, {"date": "2023-01-18", "close": 505.5, "volume": 124.0}, {"date": "2023-01-19", "close": 505.5, "volume": null}, {"date": "2023-01-20", "close": 505.5, "volume": null}, {"date": "2023-01-23", "close": 505.5, "volume": null}, {"date": "2023-01-24", "close": 505.5, "volume": null}, {"date": "2023-01-25", "close": 505.5, "volume": 19.0}, {"date": "2023-01-26", "close": 505.5, "volume": 54.0}, {"date": "2023-01-27", "close": 505.5, "volume": null}, {"date": "2023-01-30", "close": 506.005, "volume": 3.0}, {"date": "2023-01-31", "close": 506.005, "volume": null}, {"date": "2023-02-01", "close": 506.5, "volume": 4.0}, {"date": "2023-02-02", "close": 506.5, "volume": null}, {"date": "2023-02-03", "close": 507.0, "volume": 6.0}, {"date": "2023-02-06", "close": 507.0, "volume": null}, {"date": "2023-02-07", "close": 507.0, "volume": null}, {"date": "2023-02-08", "close": 511.5, "volume": 33.0}, {"date": "2023-02-09", "close": 510.0, "volume": 12.0}, {"date": "2023-02-10", "close": 510.0, "volume": 8.0}, {"date": "2023-02-13", "close": 512.0, "volume": 6.0}, {"date": "2023-02-14", "close": 509.0, "volume": 375.0}, {"date": "2023-02-15", "close": 508.0, "volume": 702.0}, {"date": "2023-02-16", "close": 510.005, "volume": 80.0}, {"date": "2023-02-17", "close": 510.0, "volume": 111.0}, {"date": "2023-02-21", "close": 510.0, "volume": null}, {"date": "2023-02-22", "close": 509.5, "volume": 107.0}, {"date": "2023-02-23", "close": 518.5, "volume": 1608.0}, {"date": "2023-02-24", "close": 512.425, "volume": 258.0}, {"date": "2023-02-27", "close": 512.0, "volume": 105.0}, {"date": "2023-02-28", "close": 513.0, "volume": 492.0}, {"date": "2023-03-01", "close": 520.75, "volume": 1860.0}, {"date": "2023-03-02", "close": 513.5, "volume": 334.0}, {"date": "2023-03-03", "close": 474.0, "volume": 779.0}, {"date": "2023-03-06", "close": 574.21, "volume": 2857.0}, {"date": "2023-03-07", "close": 475.0, "volume": 1016.0}, {"date": "2023-03-08", "close": 461.0, "volume": 391.0}, {"date": "2023-03-09", "close": 469.0, "volume": 1638.0}, {"date": "2023-03-10", "close": 482.0, "volume": 1148.0}, {"date": "2023-03-13", "close": 441.0, "volume": 533.0}, {"date": "2023-03-14", "close": 497.0, "volume": 1647.0}, {"date": "2023-03-15", "close": 205.0, "volume": 14655.0}, {"date": "2023-03-16", "close": 203.5, "volume": 27250.0}, {"date": "2023-03-17", "close": 134.0, "volume": 8030.0}, {"date": "2023-03-20", "close": 97.5, "volume": 7359.0}, {"date": "2023-03-21", "close": 91.5, "volume": 5573.0}, {"date": "2023-03-22", "close": 85.0, "volume": 4149.0}, {"date": "2023-03-23", "close": 95.0, "volume": 125346.0}, {"date": "2023-03-24", "close": 95.5, "volume": 7952.0}, {"date": "2023-03-27", "close": 91.0, "volume": 5018.0}, {"date": "2023-03-28", "close": 83.0, "volume": 1809.0}, {"date": "2023-03-29", "close": 76.5, "volume": 2775.0}, {"date": "2023-03-30", "close": 75.5, "volume": 4591.0}, {"date": "2023-03-31", "close": 90.5, "volume": 19770.0}, {"date": "2023-04-03", "close": 98.5, "volume": 6276.0}, {"date": "2023-04-04", "close": 92.0, "volume": 17732.0}, {"date": "2023-04-05", "close": 78.5, "volume": 6015.0}, {"date": "2023-04-06", "close": 75.0, "volume": 1723.0}, {"date": "2023-04-10", "close": 72.0, "volume": 2073.0}, {"date": "2023-04-11", "close": 66.5, "volume": 2748.0}, {"date": "2023-04-12", "close": 80.0, "volume": 80471.0}, {"date": "2023-04-13", "close": 356.5, "volume": 3275548.0}, {"date": "2023-04-14", "close": 692.5, "volume": 760504.0}, {"date": "2023-04-17", "close": 622.5, "volume": 162652.0}, {"date": "2023-04-18", "close": 510.0, "volume": 86543.0}, {"date": "2023-04-19", "close": 563.5, "volume": 191847.0}, {"date": "2023-04-20", "close": 538.5, "volume": 79519.0}, {"date": "2023-04-21", "close": 403.5, "volume": 27843.0}, {"date": "2023-04-24", "close": 314.5, "volume": 28155.0}, {"date": "2023-04-25", "close": 625.0, "volume": 1076301.0}, {"date": "2023-04-26", "close": 463.5, "volume": 130246.0}, {"date": "2023-04-27", "close": 505.0, "volume": 148504.0}, {"date": "2023-04-28", "close": 629.5, "volume": 318630.0}, {"date": "2023-05-01", "close": 657.0, "volume": 89752.0}, {"date": "2023-05-02", "close": 664.0, "volume": 29927.0}, {"date": "2023-05-03", "close": 515.0, "volume": 24408.0}, {"date": "2023-05-04", "close": 534.0, "volume": 19881.0}, {"date": "2023-05-05", "close": 523.5, "volume": 13361.0}, {"date": "2023-05-08", "close": 476.0, "volume": 16749.0}, {"date": "2023-05-09", "close": 457.5, "volume": 7235.0}, {"date": "2023-05-10", "close": 413.5, "volume": 8285.0}, {"date": "2023-05-11", "close": 396.5, "volume": 4687.0}, {"date": "2023-05-12", "close": 427.5, "volume": 8952.0}, {"date": "2023-05-15", "close": 430.5, "volume": 18379.0}, {"date": "2023-05-16", "close": 406.5, "volume": 5699.0}, {"date": "2023-05-17", "close": 358.5, "volume": 10559.0}, {"date": "2023-05-18", "close": 368.0, "volume": 15430.0}, {"date": "2023-05-19", "close": 360.0, "volume": 5496.0}, {"date": "2023-05-22", "close": 378.0, "volume": 15552.0}, {"date": "2023-05-23", "close": 363.0, "volume": 5281.0}, {"date": "2023-05-24", "close": 348.5, "volume": 4661.0}, {"date": "2023-05-25", "close": 330.0, "volume": 9614.0}, {"date": "2023-05-26", "close": 364.5, "volume": 17199.0}, {"date": "2023-05-30", "close": 560.0, "volume": 103779.0}, {"date": "2023-05-31", "close": 615.0, "volume": 462598.0}, {"date": "2023-06-01", "close": 539.5, "volume": 58903.0}, {"date": "2023-06-02", "close": 499.0, "volume": 15473.0}, {"date": "2023-06-05", "close": 576.5, "volume": 118874.0}, {"date": "2023-06-06", "close": 590.0, "volume": 52102.0}, {"date": "2023-06-07", "close": 563.5, "volume": 62712.0}, {"date": "2023-06-08", "close": 557.0, "volume": 16115.0}, {"date": "2023-06-09", "close": 568.0, "volume": 20387.0}, {"date": "2023-06-12", "close": 539.5, "volume": 8758.0}, {"date": "2023-06-13", "close": 568.0, "volume": 50396.0}, {"date": "2023-06-14", "close": 530.0, "volume": 16943.0}, {"date": "2023-06-15", "close": 562.0, "volume": 30213.0}, {"date": "2023-06-16", "close": 551.5, "volume": 12540.0}, {"date": "2023-06-20", "close": 680.0, "volume": 54573.0}, {"date": "2023-06-21", "close": 595.0, "volume": 24895.0}, {"date": "2023-06-22", "close": 594.5, "volume": 15611.0}, {"date": "2023-06-23", "close": 530.0, "volume": 18798.0}, {"date": "2023-06-26", "close": 483.5, "volume": 15336.0}, {"date": "2023-06-27", "close": 464.5, "volume": 15621.0}, {"date": "2023-06-28", "close": 524.0, "volume": 21102.0}, {"date": "2023-06-29", "close": 522.5, "volume": 7810.0}, {"date": "2023-06-30", "close": 546.0, "volume": 11559.0}, {"date": "2023-07-03", "close": 529.0, "volume": 4543.0}, {"date": "2023-07-05", "close": 530.5, "volume": 12791.0}, {"date": "2023-07-06", "close": 525.5, "volume": 6117.0}, {"date": "2023-07-07", "close": 511.5, "volume": 10532.0}, {"date": "2023-07-10", "close": 477.5, "volume": 12359.0}, {"date": "2023-07-11", "close": 479.0, "volume": 9509.0}, {"date": "2023-07-12", "close": 480.5, "volume": 5792.0}, {"date": "2023-07-13", "close": 483.0, "volume": 7468.0}, {"date": "2023-07-14", "close": 409.5, "volume": 19106.0}, {"date": "2023-07-17", "close": 427.0, "volume": 7240.0}, {"date": "2023-07-18", "close": 399.25, "volume": 15407.0}, {"date": "2023-07-19", "close": 382.5, "volume": 8486.0}, {"date": "2023-07-20", "close": 353.0, "volume": 14324.0}, {"date": "2023-07-21", "close": 360.5, "volume": 33227.0}, {"date": "2023-07-24", "close": 343.5, "volume": 6219.0}, {"date": "2023-07-25", "close": 348.5, "volume": 13103.0}, {"date": "2023-07-26", "close": 332.5, "volume": 9559.0}, {"date": "2023-07-27", "close": 314.0, "volume": 14539.0}, {"date": "2023-07-28", "close": 326.5, "volume": 9836.0}, {"date": "2023-07-31", "close": 334.5, "volume": 6298.0}, {"date": "2023-08-01", "close": 375.5, "volume": 27983.0}, {"date": "2023-08-02", "close": 356.5, "volume": 8250.0}, {"date": "2023-08-03", "close": 382.5, "volume": 13144.0}, {"date": "2023-08-04", "close": 366.0, "volume": 6374.0}, {"date": "2023-08-07", "close": 338.5, "volume": 6372.0}, {"date": "2023-08-08", "close": 324.0, "volume": 3154.0}, {"date": "2023-08-09", "close": 315.5, "volume": 2827.0}, {"date": "2023-08-10", "close": 337.5, "volume": 4579.0}, {"date": "2023-08-11", "close": 332.5, "volume": 3543.0}, {"date": "2023-08-14", "close": 306.5, "volume": 4356.0}, {"date": "2023-08-15", "close": 304.0, "volume": 4245.0}, {"date": "2023-08-16", "close": 248.0, "volume": 7953.0}, {"date": "2023-08-17", "close": 217.0, "volume": 6535.0}, {"date": "2023-08-18", "close": 205.5, "volume": 3505.0}, {"date": "2023-08-21", "close": 234.0, "volume": 5203.0}, {"date": "2023-08-22", "close": 234.0, "volume": 3675.0}, {"date": "2023-08-23", "close": 233.5, "volume": 4267.0}, {"date": "2023-08-24", "close": 220.0, "volume": 3158.0}, {"date": "2023-08-25", "close": 221.5, "volume": 2235.0}, {"date": "2023-08-28", "close": 229.5, "volume": 2371.0}, {"date": "2023-08-29", "close": 235.0, "volume": 2684.0}, {"date": "2023-08-30", "close": 225.0, "volume": 2882.0}, {"date": "2023-08-31", "close": 198.5, "volume": 7452.0}, {"date": "2023-09-01", "close": 157.5, "volume": 24363.0}, {"date": "2023-09-05", "close": 240.5, "volume": 230273.0}, {"date": "2023-09-06", "close": 187.5, "volume": 36417.0}, {"date": "2023-09-07", "close": 174.5, "volume": 8468.0}, {"date": "2023-09-08", "close": 164.0, "volume": 8408.0}, {"date": "2023-09-11", "close": 116.0, "volume": 58162.0}, {"date": "2023-09-12", "close": 91.5, "volume": 73337.0}, {"date": "2023-09-13", "close": 98.0, "volume": 111754.0}, {"date": "2023-09-14", "close": 95.5, "volume": 28009.0}, {"date": "2023-09-15", "close": 91.5, "volume": 18867.0}, {"date": "2023-09-18", "close": 86.0, "volume": 18036.0}, {"date": "2023-09-19", "close": 84.0, "volume": 15323.0}, {"date": "2023-09-20", "close": 84.0, "volume": 8686.0}, {"date": "2023-09-21", "close": 79.5, "volume": 11782.0}, {"date": "2023-09-22", "close": 77.5, "volume": 20225.0}, {"date": "2023-09-25", "close": 79.5, "volume": 12633.0}, {"date": "2023-09-26", "close": 74.75, "volume": 14241.0}, {"date": "2023-09-27", "close": 77.5, "volume": 16104.0}, {"date": "2023-09-28", "close": 84.5, "volume": 41115.0}, {"date": "2023-09-29", "close": 90.5, "volume": 22766.0}, {"date": "2023-10-02", "close": 90.0, "volume": 19285.0}, {"date": "2023-10-03", "close": 86.5, "volume": 8887.0}, {"date": "2023-10-04", "close": 84.5, "volume": 6618.0}, {"date": "2023-10-05", "close": 88.5, "volume": 6500.0}, {"date": "2023-10-06", "close": 84.0, "volume": 11756.0}, {"date": "2023-10-09", "close": 81.5, "volume": 5808.0}, {"date": "2023-10-10", "close": 81.5, "volume": 5013.0}, {"date": "2023-10-11", "close": 77.0, "volume": 7866.0}, {"date": "2023-10-12", "close": 75.0, "volume": 4771.0}, {"date": "2023-10-13", "close": 78.5, "volume": 6747.0}, {"date": "2023-10-16", "close": 82.0, "volume": 7196.0}, {"date": "2023-10-17", "close": 80.5, "volume": 2827.0}, {"date": "2023-10-18", "close": 76.5, "volume": 5077.0}, {"date": "2023-10-19", "close": 69.0, "volume": 9232.0}, {"date": "2023-10-20", "close": 66.75, "volume": 5381.0}, {"date": "2023-10-23", "close": 65.5, "volume": 4848.0}, {"date": "2023-10-24", "close": 68.5, "volume": 4311.0}, {"date": "2023-10-25", "close": 67.5, "volume": 5338.0}, {"date": "2023-10-26", "close": 63.5, "volume": 6684.0}, {"date": "2023-10-27", "close": 61.0, "volume": 5950.0}, {"date": "2023-10-30", "close": 61.5, "volume": 5323.0}, {"date": "2023-10-31", "close": 61.5, "volume": 5508.0}, {"date": "2023-11-01", "close": 60.5, "volume": 4634.0}, {"date": "2023-11-02", "close": 69.0, "volume": 17943.0}, {"date": "2023-11-03", "close": 78.5, "volume": 21766.0}, {"date": "2023-11-06", "close": 69.5, "volume": 16956.0}, {"date": "2023-11-07", "close": 69.0, "volume": 6720.0}, {"date": "2023-11-08", "close": 64.75, "volume": 7037.0}, {"date": "2023-11-09", "close": 62.5, "volume": 4553.0}, {"date": "2023-11-10", "close": 68.0, "volume": 9075.0}, {"date": "2023-11-13", "close": 74.0, "volume": 13464.0}, {"date": "2023-11-14", "close": 70.0, "volume": 20381.0}, {"date": "2023-11-15", "close": 73.5, "volume": 21312.0}, {"date": "2023-11-16", "close": 68.0, "volume": 7452.0}, {"date": "2023-11-17", "close": 68.0, "volume": 7442.0}, {"date": "2023-11-20", "close": 75.5, "volume": 11250.0}, {"date": "2023-11-21", "close": 73.0, "volume": 3256.0}, {"date": "2023-11-22", "close": 70.5, "volume": 5642.0}, {"date": "2023-11-24", "close": 68.5, "volume": 2236.0}, {"date": "2023-11-27", "close": 68.5, "volume": 3301.0}, {"date": "2023-11-28", "close": 68.0, "volume": 3732.0}, {"date": "2023-11-29", "close": 68.0, "volume": 5555.0}, {"date": "2023-11-30", "close": 68.5, "volume": 4232.0}, {"date": "2023-12-01", "close": 74.5, "volume": 6990.0}, {"date": "2023-12-04", "close": 75.0, "volume": 6353.0}, {"date": "2023-12-05", "close": 73.0, "volume": 4885.0}, {"date": "2023-12-06", "close": 71.5, "volume": 4287.0}, {"date": "2023-12-07", "close": 71.0, "volume": 3301.0}, {"date": "2023-12-08", "close": 70.0, "volume": 2479.0}, {"date": "2023-12-11", "close": 71.5, "volume": 9789.0}, {"date": "2023-12-12", "close": 72.0, "volume": 3263.0}, {"date": "2023-12-13", "close": 69.0, "volume": 2867.0}, {"date": "2023-12-14", "close": 70.5, "volume": 6575.0}, {"date": "2023-12-15", "close": 65.0, "volume": 12564.0}, {"date": "2023-12-18", "close": 64.5, "volume": 7420.0}, {"date": "2023-12-19", "close": 66.0, "volume": 4904.0}, {"date": "2023-12-20", "close": 64.5, "volume": 8695.0}, {"date": "2023-12-21", "close": 64.5, "volume": 3739.0}, {"date": "2023-12-22", "close": 67.5, "volume": 5525.0}, {"date": "2023-12-26", "close": 68.5, "volume": 6085.0}, {"date": "2023-12-27", "close": 67.0, "volume": 4669.0}, {"date": "2023-12-28", "close": 68.0, "volume": 4687.0}, {"date": "2023-12-29", "close": 64.5, "volume": 8092.0}, {"date": "2024-01-02", "close": 62.5, "volume": 10813.0}, {"date": "2024-01-03", "close": 60.0, "volume": 7769.0}, {"date": "2024-01-04", "close": 60.0, "volume": 4257.0}, {"date": "2024-01-05", "close": 60.5, "volume": 2536.0}, {"date": "2024-01-08", "close": 59.5, "volume": 12365.0}, {"date": "2024-01-09", "close": 61.0, "volume": 3770.0}, {"date": "2024-01-10", "close": 62.5, "volume": 3798.0}, {"date": "2024-01-11", "close": 60.5, "volume": 3452.0}, {"date": "2024-01-12", "close": 59.0, "volume": 2319.0}, {"date": "2024-01-16", "close": 54.0, "volume": 6786.0}, {"date": "2024-01-17", "close": 53.0, "volume": 2839.0}, {"date": "2024-01-18", "close": 52.0, "volume": 2094.0}, {"date": "2024-01-19", "close": 57.0, "volume": 4337.0}, {"date": "2024-01-22", "close": 69.0, "volume": 114181.0}, {"date": "2024-01-23", "close": 66.0, "volume": 46446.0}, {"date": "2024-01-24", "close": 62.5, "volume": 11337.0}, {"date": "2024-01-25", "close": 58.5, "volume": 7762.0}, {"date": "2024-01-26", "close": 61.0, "volume": 5347.0}, {"date": "2024-01-29", "close": 61.0, "volume": 10850.0}, {"date": "2024-01-30", "close": 60.5, "volume": 4766.0}, {"date": "2024-01-31", "close": 56.0, "volume": 8998.0}, {"date": "2024-02-01", "close": 57.5, "volume": 3937.0}, {"date": "2024-02-02", "close": 56.5, "volume": 4067.0}, {"date": "2024-02-05", "close": 59.5, "volume": 7435.0}, {"date": "2024-02-06", "close": 60.25, "volume": 7875.0}, {"date": "2024-02-07", "close": 60.0, "volume": 3042.0}, {"date": "2024-02-08", "close": 62.5, "volume": 8308.0}, {"date": "2024-02-09", "close": 65.0, "volume": 21264.0}, {"date": "2024-02-12", "close": 66.5, "volume": 10217.0}, {"date": "2024-02-13", "close": 64.0, "volume": 5774.0}, {"date": "2024-02-14", "close": 68.0, "volume": 6352.0}, {"date": "2024-02-15", "close": 77.5, "volume": 43199.0}, {"date": "2024-02-16", "close": 77.0, "volume": 38075.0}, {"date": "2024-02-20", "close": 74.0, "volume": 9465.0}, {"date": "2024-02-21", "close": 69.0, "volume": 4033.0}, {"date": "2024-02-22", "close": 67.0, "volume": 7535.0}, {"date": "2024-02-23", "close": 63.75, "volume": 7079.0}, {"date": "2024-02-26", "close": 77.5, "volume": 26889.0}, {"date": "2024-02-27", "close": 141.0, "volume": 2003582.0}, {"date": "2024-02-28", "close": 118.5, "volume": 158842.0}, {"date": "2024-02-29", "close": 149.0, "volume": 398237.0}, {"date": "2024-03-01", "close": 141.0, "volume": 130719.0}, {"date": "2024-03-04", "close": 127.0, "volume": 110644.0}, {"date": "2024-03-05", "close": 105.5, "volume": 52977.0}, {"date": "2024-03-06", "close": 106.5, "volume": 46106.0}, {"date": "2024-03-07", "close": 106.0, "volume": 27388.0}, {"date": "2024-03-08", "close": 94.0, "volume": 39291.0}, {"date": "2024-03-11", "close": 96.5, "volume": 13779.0}, {"date": "2024-03-12", "close": 101.5, "volume": 19236.0}, {"date": "2024-03-13", "close": 162.0, "volume": 500784.0}, {"date": "2024-03-14", "close": 132.75, "volume": 108377.0}, {"date": "2024-03-15", "close": 145.5, "volume": 122793.0}, {"date": "2024-03-18", "close": 141.5, "volume": 41372.0}, {"date": "2024-03-19", "close": 128.5, "volume": 36255.0}, {"date": "2024-03-20", "close": 140.5, "volume": 31374.0}, {"date": "2024-03-21", "close": 124.0, "volume": 36457.0}, {"date": "2024-03-22", "close": 119.5, "volume": 13023.0}, {"date": "2024-03-25", "close": 117.0, "volume": 16782.0}, {"date": "2024-03-26", "close": 115.0, "volume": 7686.0}, {"date": "2024-03-27", "close": 119.0, "volume": 15928.0}, {"date": "2024-03-28", "close": 122.5, "volume": 17879.0}, {"date": "2024-04-01", "close": 307.5, "volume": 4795242.0}, {"date": "2024-04-02", "close": 224.0, "volume": 368219.0}, {"date": "2024-04-03", "close": 247.0, "volume": 614497.0}, {"date": "2024-04-04", "close": 234.5, "volume": 123003.0}, {"date": "2024-04-05", "close": 247.5, "volume": 148417.0}, {"date": "2024-04-08", "close": 275.5, "volume": 486156.0}, {"date": "2024-04-09", "close": 242.0, "volume": 147288.0}, {"date": "2024-04-10", "close": 236.5, "volume": 67382.0}, {"date": "2024-04-11", "close": 216.5, "volume": 54801.0}, {"date": "2024-04-12", "close": 219.5, "volume": 40036.0}, {"date": "2024-04-15", "close": 211.5, "volume": 35156.0}, {"date": "2024-04-16", "close": 195.5, "volume": 68336.0}, {"date": "2024-04-17", "close": 210.0, "volume": 464676.0}, {"date": "2024-04-18", "close": 158.5, "volume": 97201.0}, {"date": "2024-04-19", "close": 174.0, "volume": 56639.0}, {"date": "2024-04-22", "close": 181.0, "volume": 28568.0}, {"date": "2024-04-23", "close": 176.0, "volume": 23437.0}, {"date": "2024-04-24", "close": 174.0, "volume": 17584.0}, {"date": "2024-04-25", "close": 160.5, "volume": 18613.0}, {"date": "2024-04-26", "close": 184.5, "volume": 39453.0}, {"date": "2024-04-29", "close": 175.5, "volume": 17616.0}, {"date": "2024-04-30", "close": 168.0, "volume": 11656.0}, {"date": "2024-05-01", "close": 168.5, "volume": 25372.0}, {"date": "2024-05-02", "close": 172.0, "volume": 12548.0}, {"date": "2024-05-03", "close": 168.5, "volume": 10831.0}, {"date": "2024-05-06", "close": 189.0, "volume": 45869.0}, {"date": "2024-05-07", "close": 178.0, "volume": 20917.0}, {"date": "2024-05-08", "close": 176.0, "volume": 7387.0}, {"date": "2024-05-09", "close": 173.5, "volume": 8744.0}, {"date": "2024-05-10", "close": 177.0, "volume": 20668.0}, {"date": "2024-05-13", "close": 167.5, "volume": 22793.0}, {"date": "2024-05-14", "close": 163.0, "volume": 21771.0}, {"date": "2024-05-15", "close": 166.5, "volume": 15441.0}, {"date": "2024-05-16", "close": 160.0, "volume": 8997.0}, {"date": "2024-05-17", "close": 153.0, "volume": 20411.0}, {"date": "2024-05-20", "close": 163.0, "volume": 13170.0}, {"date": "2024-05-21", "close": 157.0, "volume": 17367.0}, {"date": "2024-05-22", "close": 163.0, "volume": 13313.0}, {"date": "2024-05-23", "close": 165.0, "volume": 55464.0}, {"date": "2024-05-24", "close": 144.25, "volume": 55513.0}, {"date": "2024-05-28", "close": 135.0, "volume": 21849.0}, {"date": "2024-05-29", "close": 114.0, "volume": 34104.0}, {"date": "2024-05-30", "close": 119.0, "volume": 19238.0}, {"date": "2024-05-31", "close": 118.0, "volume": 8963.0}, {"date": "2024-06-03", "close": 133.5, "volume": 23389.0}, {"date": "2024-06-04", "close": 132.5, "volume": 12564.0}, {"date": "2024-06-05", "close": 135.5, "volume": 7742.0}, {"date": "2024-06-06", "close": 128.0, "volume": 5776.0}, {"date": "2024-06-07", "close": 131.0, "volume": 7197.0}, {"date": "2024-06-10", "close": 125.5, "volume": 5133.0}, {"date": "2024-06-11", "close": 124.75, "volume": 4310.0}, {"date": "2024-06-12", "close": 125.5, "volume": 7054.0}, {"date": "2024-06-13", "close": 120.5, "volume": 5537.0}, {"date": "2024-06-14", "close": 119.0, "volume": 4138.0}, {"date": "2024-06-17", "close": 117.0, "volume": 4409.0}, {"date": "2024-06-18", "close": 113.0, "volume": 5174.0}, {"date": "2024-06-20", "close": 110.5, "volume": 7721.0}, {"date": "2024-06-21", "close": 114.0, "volume": 4088.0}, {"date": "2024-06-24", "close": 105.5, "volume": 5589.0}, {"date": "2024-06-25", "close": 103.25, "volume": 4075.0}, {"date": "2024-06-26", "close": 111.0, "volume": 5637.0}, {"date": "2024-06-27", "close": 107.5, "volume": 4455.0}, {"date": "2024-06-28", "close": 101.0, "volume": 13115.0}, {"date": "2024-07-01", "close": 100.5, "volume": 5255.0}, {"date": "2024-07-02", "close": 104.0, "volume": 3621.0}, {"date": "2024-07-03", "close": 103.5, "volume": 3158.0}, {"date": "2024-07-05", "close": 108.0, "volume": 3989.0}, {"date": "2024-07-08", "close": 111.5, "volume": 6699.0}, {"date": "2024-07-09", "close": 117.5, "volume": 6524.0}, {"date": "2024-07-10", "close": 124.0, "volume": 9142.0}, {"date": "2024-07-11", "close": 118.5, "volume": 11222.0}, {"date": "2024-07-12", "close": 123.5, "volume": 3883.0}, {"date": "2024-07-15", "close": 125.0, "volume": 4833.0}, {"date": "2024-07-16", "close": 126.0, "volume": 3486.0}, {"date": "2024-07-17", "close": 117.0, "volume": 4449.0}, {"date": "2024-07-18", "close": 111.5, "volume": 3764.0}, {"date": "2024-07-19", "close": 108.5, "volume": 4683.0}, {"date": "2024-07-22", "close": 110.0, "volume": 4417.0}, {"date": "2024-07-23", "close": 109.5, "volume": 3055.0}, {"date": "2024-07-24", "close": 106.5, "volume": 2083.0}, {"date": "2024-07-25", "close": 110.5, "volume": 6454.0}, {"date": "2024-07-26", "close": 112.5, "volume": 3854.0}, {"date": "2024-07-29", "close": 108.5, "volume": 3002.0}, {"date": "2024-07-30", "close": 104.5, "volume": 3704.0}, {"date": "2024-07-31", "close": 103.0, "volume": 5358.0}, {"date": "2024-08-01", "close": 97.5, "volume": 5969.0}, {"date": "2024-08-02", "close": 94.5, "volume": 6028.0}, {"date": "2024-08-05", "close": 97.5, "volume": 11442.0}, {"date": "2024-08-06", "close": 93.0, "volume": 4329.0}, {"date": "2024-08-07", "close": 90.5, "volume": 2202.0}, {"date": "2024-08-08", "close": 97.5, "volume": 3300.0}, {"date": "2024-08-09", "close": 99.0, "volume": 4374.0}, {"date": "2024-08-12", "close": 73.5, "volume": 184013.0}, {"date": "2024-08-13", "close": 135.5, "volume": 3767218.0}, {"date": "2024-08-14", "close": 112.0, "volume": 184093.0}, {"date": "2024-08-15", "close": 121.0, "volume": 85735.0}, {"date": "2024-08-16", "close": 114.0, "volume": 46533.0}, {"date": "2024-08-19", "close": 121.0, "volume": 36432.0}, {"date": "2024-08-20", "close": 120.5, "volume": 20821.0}, {"date": "2024-08-21", "close": 136.0, "volume": 59889.0}, {"date": "2024-08-22", "close": 122.5, "volume": 27876.0}, {"date": "2024-08-23", "close": 127.0, "volume": 14328.0}, {"date": "2024-08-26", "close": 120.0, "volume": 13285.0}, {"date": "2024-08-27", "close": 111.0, "volume": 11695.0}, {"date": "2024-08-28", "close": 104.0, "volume": 11342.0}, {"date": "2024-08-29", "close": 105.5, "volume": 10523.0}, {"date": "2024-08-30", "close": 104.5, "volume": 7165.0}, {"date": "2024-09-03", "close": 96.0, "volume": 10083.0}, {"date": "2024-09-04", "close": 96.5, "volume": 5974.0}, {"date": "2024-09-05", "close": 96.5, "volume": 6948.0}, {"date": "2024-09-06", "close": 89.5, "volume": 10839.0}, {"date": "2024-09-09", "close": 91.0, "volume": 5730.0}, {"date": "2024-09-10", "close": 91.0, "volume": 3962.0}, {"date": "2024-09-11", "close": 92.5, "volume": 7787.0}, {"date": "2024-09-12", "close": 94.0, "volume": 6009.0}, {"date": "2024-09-13", "close": 96.0, "volume": 5068.0}, {"date": "2024-09-16", "close": 94.0, "volume": 4058.0}, {"date": "2024-09-17", "close": 91.5, "volume": 6128.0}, {"date": "2024-09-18", "close": 89.5, "volume": 4940.0}, {"date": "2024-09-19", "close": 87.5, "volume": 7431.0}, {"date": "2024-09-20", "close": 89.0, "volume": 6912.0}, {"date": "2024-09-23", "close": 85.0, "volume": 4726.0}, {"date": "2024-09-24", "close": 84.0, "volume": 3550.0}, {"date": "2024-09-25", "close": 80.5, "volume": 6753.0}, {"date": "2024-09-26", "close": 80.0, "volume": 4573.0}, {"date": "2024-09-27", "close": 85.5, "volume": 5176.0}, {"date": "2024-09-30", "close": 84.0, "volume": 3642.0}, {"date": "2024-10-01", "close": 79.5, "volume": 5544.0}, {"date": "2024-10-02", "close": 78.5, "volume": 1818.0}, {"date": "2024-10-03", "close": 76.0, "volume": 3999.0}, {"date": "2024-10-04", "close": 78.5, "volume": 2653.0}, {"date": "2024-10-07", "close": 84.0, "volume": 7431.0}, {"date": "2024-10-08", "close": 78.5, "volume": 4144.0}, {"date": "2024-10-09", "close": 78.0, "volume": 3480.0}, {"date": "2024-10-10", "close": 78.0, "volume": 4691.0}, {"date": "2024-10-11", "close": 79.0, "volume": 6893.0}, {"date": "2024-10-14", "close": 80.0, "volume": 4995.0}, {"date": "2024-10-15", "close": 80.5, "volume": 7294.0}, {"date": "2024-10-16", "close": 80.0, "volume": 4636.0}, {"date": "2024-10-17", "close": 78.5, "volume": 5530.0}, {"date": "2024-10-18", "close": 79.5, "volume": 3005.0}, {"date": "2024-10-21", "close": 81.0, "volume": 9257.0}, {"date": "2024-10-22", "close": 78.0, "volume": 3840.0}, {"date": "2024-10-23", "close": 71.5, "volume": 11666.0}, {"date": "2024-10-24", "close": 70.0, "volume": 5047.0}, {"date": "2024-10-25", "close": 71.5, "volume": 4296.0}, {"date": "2024-10-28", "close": 76.0, "volume": 6607.0}, {"date": "2024-10-29", "close": 75.0, "volume": 4222.0}, {"date": "2024-10-30", "close": 72.5, "volume": 2549.0}, {"date": "2024-10-31", "close": 70.5, "volume": 2583.0}, {"date": "2024-11-01", "close": 70.0, "volume": 5137.0}, {"date": "2024-11-04", "close": 67.5, "volume": 7428.0}, {"date": "2024-11-05", "close": 70.5, "volume": 4196.0}, {"date": "2024-11-06", "close": 71.0, "volume": 4742.0}, {"date": "2024-11-07", "close": 77.5, "volume": 21329.0}, {"date": "2024-11-08", "close": 83.0, "volume": 15577.0}, {"date": "2024-11-11", "close": 92.0, "volume": 31758.0}, {"date": "2024-11-12", "close": 87.0, "volume": 29612.0}, {"date": "2024-11-13", "close": 71.0, "volume": 19796.0}, {"date": "2024-11-14", "close": 71.5, "volume": 5938.0}, {"date": "2024-11-15", "close": 69.5, "volume": 7038.0}, {"date": "2024-11-18", "close": 68.0, "volume": 5415.0}, {"date": "2024-11-19", "close": 69.0, "volume": 12155.0}, {"date": "2024-11-20", "close": 65.0, "volume": 11575.0}, {"date": "2024-11-21", "close": 67.5, "volume": 10662.0}, {"date": "2024-11-22", "close": 70.5, "volume": 12349.0}, {"date": "2024-11-25", "close": 71.5, "volume": 14662.0}, {"date": "2024-11-26", "close": 76.0, "volume": 16788.0}, {"date": "2024-11-27", "close": 79.5, "volume": 12059.0}, {"date": "2024-11-29", "close": 83.5, "volume": 9979.0}, {"date": "2024-12-02", "close": 82.0, "volume": 13942.0}, {"date": "2024-12-03", "close": 78.5, "volume": 10534.0}, {"date": "2024-12-04", "close": 76.5, "volume": 10757.0}, {"date": "2024-12-05", "close": 76.5, "volume": 29352.0}, {"date": "2024-12-06", "close": 100.5, "volume": 169346.0}, {"date": "2024-12-09", "close": 112.5, "volume": 154557.0}, {"date": "2024-12-10", "close": 106.5, "volume": 122224.0}, {"date": "2024-12-11", "close": 90.0, "volume": 51102.0}, {"date": "2024-12-12", "close": 89.0, "volume": 20824.0}, {"date": "2024-12-13", "close": 84.5, "volume": 16933.0}, {"date": "2024-12-16", "close": 91.5, "volume": 29040.0}, {"date": "2024-12-17", "close": 88.0, "volume": 26571.0}, {"date": "2024-12-18", "close": 83.0, "volume": 38703.0}, {"date": "2024-12-19", "close": 79.0, "volume": 22589.0}, {"date": "2024-12-20", "close": 79.5, "volume": 19653.0}, {"date": "2024-12-23", "close": 77.5, "volume": 11959.0}, {"date": "2024-12-24", "close": 78.5, "volume": 8559.0}, {"date": "2024-12-26", "close": 101.5, "volume": 69867.0}, {"date": "2024-12-27", "close": 103.5, "volume": 67587.0}, {"date": "2024-12-30", "close": 99.5, "volume": 34917.0}, {"date": "2024-12-31", "close": 91.0, "volume": 19756.0}, {"date": "2025-01-02", "close": 100.0, "volume": 19549.0}, {"date": "2025-01-03", "close": 112.5, "volume": 43125.0}, {"date": "2025-01-06", "close": 113.25, "volume": 74073.0}, {"date": "2025-01-07", "close": 103.0, "volume": 28828.0}, {"date": "2025-01-08", "close": 97.75, "volume": 15714.0}, {"date": "2025-01-10", "close": 91.5, "volume": 19983.0}, {"date": "2025-01-13", "close": 84.5, "volume": 14513.0}, {"date": "2025-01-14", "close": 86.5, "volume": 12543.0}, {"date": "2025-01-15", "close": 91.0, "volume": 13145.0}, {"date": "2025-01-16", "close": 94.5, "volume": 9297.0}, {"date": "2025-01-17", "close": 89.5, "volume": 9731.0}, {"date": "2025-01-21", "close": 87.0, "volume": 11365.0}, {"date": "2025-01-22", "close": 95.0, "volume": 96242.0}, {"date": "2025-01-23", "close": 91.5, "volume": 23611.0}, {"date": "2025-01-24", "close": 85.5, "volume": 39178.0}, {"date": "2025-01-27", "close": 80.0, "volume": 18375.0}, {"date": "2025-01-28", "close": 81.5, "volume": 12506.0}, {"date": "2025-01-29", "close": 76.5, "volume": 13318.0}, {"date": "2025-01-30", "close": 76.5, "volume": 17492.0}, {"date": "2025-01-31", "close": 75.5, "volume": 13402.0}, {"date": "2025-02-03", "close": 74.5, "volume": 5866.0}, {"date": "2025-02-04", "close": 76.0, "volume": 10002.0}, {"date": "2025-02-05", "close": 77.0, "volume": 9828.0}, {"date": "2025-02-06", "close": 78.0, "volume": 8236.0}, {"date": "2025-02-07", "close": 80.5, "volume": 10511.0}, {"date": "2025-02-10", "close": 76.0, "volume": 14415.0}, {"date": "2025-02-11", "close": 76.0, "volume": 9143.0}, {"date": "2025-02-12", "close": 77.5, "volume": 9732.0}, {"date": "2025-02-13", "close": 81.5, "volume": 11704.0}, {"date": "2025-02-14", "close": 80.5, "volume": 8418.0}, {"date": "2025-02-18", "close": 79.0, "volume": 6835.0}, {"date": "2025-02-19", "close": 80.5, "volume": 6977.0}, {"date": "2025-02-20", "close": 78.5, "volume": 10815.0}, {"date": "2025-02-21", "close": 75.0, "volume": 8577.0}, {"date": "2025-02-24", "close": 69.5, "volume": 11287.0}, {"date": "2025-02-25", "close": 64.0, "volume": 12975.0}, {"date": "2025-02-26", "close": 61.75, "volume": 11391.0}, {"date": "2025-02-27", "close": 56.5, "volume": 8524.0}, {"date": "2025-02-28", "close": 57.5, "volume": 9132.0}, {"date": "2025-03-03", "close": 54.5, "volume": 8548.0}, {"date": "2025-03-04", "close": 52.0, "volume": 12136.0}, {"date": "2025-03-05", "close": 53.5, "volume": 4373.0}, {"date": "2025-03-06", "close": 53.0, "volume": 5100.0}, {"date": "2025-03-07", "close": 52.5, "volume": 8900.0}, {"date": "2025-03-10", "close": 45.76, "volume": 11856.0}, {"date": "2025-03-11", "close": 47.45, "volume": 5376.0}, {"date": "2025-03-12", "close": 49.5, "volume": 4215.0}, {"date": "2025-03-13", "close": 46.12, "volume": 6004.0}, {"date": "2025-03-14", "close": 49.5, "volume": 4405.0}, {"date": "2025-03-17", "close": 51.5, "volume": 7516.0}, {"date": "2025-03-18", "close": 48.095, "volume": 3744.0}, {"date": "2025-03-19", "close": 49.605, "volume": 5158.0}, {"date": "2025-03-20", "close": 48.405, "volume": 3430.0}, {"date": "2025-03-21", "close": 47.655, "volume": 5146.0}, {"date": "2025-03-24", "close": 47.87, "volume": 6845.0}, {"date": "2025-03-25", "close": 46.085, "volume": 8066.0}, {"date": "2025-03-26", "close": 42.895, "volume": 6863.0}, {"date": "2025-03-27", "close": 42.585, "volume": 4118.0}, {"date": "2025-03-28", "close": 41.05, "volume": 4824.0}, {"date": "2025-03-31", "close": 44.995, "volume": 9315.0}, {"date": "2025-04-01", "close": 42.82, "volume": 4839.0}, {"date": "2025-04-02", "close": 42.255, "volume": 3883.0}, {"date": "2025-04-03", "close": 40.34, "volume": 191066.0}, {"date": "2025-04-04", "close": 71.0, "volume": 1845183.0}, {"date": "2025-04-07", "close": 58.0, "volume": 132094.0}, {"date": "2025-04-08", "close": 49.545, "volume": 87402.0}, {"date": "2025-04-09", "close": 44.52, "volume": 53099.0}, {"date": "2025-04-10", "close": 52.0, "volume": 65090.0}, {"date": "2025-04-11", "close": 55.0, "volume": 16165.0}, {"date": "2025-04-14", "close": 56.5, "volume": 14932.0}, {"date": "2025-04-15", "close": 56.5, "volume": 15750.0}, {"date": "2025-04-16", "close": 53.5, "volume": 13713.0}, {"date": "2025-04-17", "close": 55.0, "volume": 9376.0}, {"date": "2025-04-21", "close": 53.5, "volume": 7551.0}, {"date": "2025-04-22", "close": 54.5, "volume": 14902.0}, {"date": "2025-04-23", "close": 56.5, "volume": 8987.0}, {"date": "2025-04-24", "close": 58.5, "volume": 8460.0}, {"date": "2025-04-25", "close": 59.5, "volume": 7467.0}, {"date": "2025-04-28", "close": 58.0, "volume": 4660.0}, {"date": "2025-04-29", "close": 57.5, "volume": 4678.0}, {"date": "2025-04-30", "close": 58.0, "volume": 6278.0}, {"date": "2025-05-01", "close": 56.0, "volume": 5029.0}, {"date": "2025-05-02", "close": 58.5, "volume": 8605.0}, {"date": "2025-05-05", "close": 57.5, "volume": 4029.0}, {"date": "2025-05-06", "close": 55.5, "volume": 4030.0}, {"date": "2025-05-07", "close": 52.5, "volume": 5944.0}, {"date": "2025-05-08", "close": 56.0, "volume": 5356.0}, {"date": "2025-05-09", "close": 54.5, "volume": 7143.0}, {"date": "2025-05-12", "close": 57.0, "volume": 11797.0}, {"date": "2025-05-13", "close": 57.0, "volume": 5468.0}, {"date": "2025-05-14", "close": 56.0, "volume": 9178.0}, {"date": "2025-05-15", "close": 54.0, "volume": 5343.0}, {"date": "2025-05-16", "close": 56.0, "volume": 4631.0}, {"date": "2025-05-19", "close": 65.0, "volume": 29400.0}, {"date": "2025-05-20", "close": 69.5, "volume": 51991.0}, {"date": "2025-05-21", "close": 53.5, "volume": 43458.0}, {"date": "2025-05-22", "close": 52.0, "volume": 23518.0}, {"date": "2025-05-23", "close": 49.995, "volume": 24840.0}, {"date": "2025-05-27", "close": 52.5, "volume": 13630.0}, {"date": "2025-05-28", "close": 51.5, "volume": 7078.0}, {"date": "2025-05-29", "close": 51.5, "volume": 11045.0}, {"date": "2025-05-30", "close": 49.685, "volume": 7705.0}, {"date": "2025-06-02", "close": 50.5, "volume": 3249.0}, {"date": "2025-06-03", "close": 52.5, "volume": 9277.0}, {"date": "2025-06-04", "close": 53.0, "volume": 5963.0}, {"date": "2025-06-05", "close": 50.5, "volume": 6776.0}, {"date": "2025-06-06", "close": 50.5, "volume": 10956.0}, {"date": "2025-06-09", "close": 51.5, "volume": 4471.0}, {"date": "2025-06-10", "close": 51.0, "volume": 3071.0}, {"date": "2025-06-11", "close": 49.695, "volume": 5579.0}, {"date": "2025-06-12", "close": 49.335, "volume": 5379.0}, {"date": "2025-06-13", "close": 47.0, "volume": 6145.0}, {"date": "2025-06-16", "close": 48.825, "volume": 11357.0}, {"date": "2025-06-17", "close": 47.265, "volume": 4873.0}, {"date": "2025-06-18", "close": 47.29, "volume": 2681.0}, {"date": "2025-06-20", "close": 45.45, "volume": 5000.0}, {"date": "2025-06-23", "close": 44.905, "volume": 5164.0}, {"date": "2025-06-24", "close": 46.355, "volume": 3992.0}, {"date": "2025-06-25", "close": 44.655, "volume": 4918.0}, {"date": "2025-06-26", "close": 45.35, "volume": 6625.0}, {"date": "2025-06-27", "close": 51.0, "volume": 59131.0}, {"date": "2025-06-30", "close": 53.5, "volume": 20021.0}, {"date": "2025-07-01", "close": 50.5, "volume": 9059.0}, {"date": "2025-07-02", "close": 51.5, "volume": 7814.0}, {"date": "2025-07-03", "close": 52.5, "volume": 4679.0}, {"date": "2025-07-07", "close": 47.52, "volume": 16465.0}, {"date": "2025-07-08", "close": 50.0, "volume": 8963.0}, {"date": "2025-07-09", "close": 50.0, "volume": 5036.0}, {"date": "2025-07-10", "close": 51.0, "volume": 6984.0}, {"date": "2025-07-11", "close": 49.84, "volume": 2543.0}, {"date": "2025-07-14", "close": 50.0, "volume": 7744.0}, {"date": "2025-07-15", "close": 48.505, "volume": 7472.0}, {"date": "2025-07-16", "close": 50.5, "volume": 7657.0}, {"date": "2025-07-17", "close": 52.0, "volume": 12498.0}, {"date": "2025-07-18", "close": 51.0, "volume": 7343.0}, {"date": "2025-07-21", "close": 55.5, "volume": 43002.0}, {"date": "2025-07-22", "close": 54.0, "volume": 9439.0}, {"date": "2025-07-23", "close": 56.0, "volume": 14787.0}, {"date": "2025-07-24", "close": 54.5, "volume": 9398.0}, {"date": "2025-07-25", "close": 54.0, "volume": 7079.0}, {"date": "2025-07-28", "close": 51.0, "volume": 9962.0}, {"date": "2025-07-29", "close": 50.5, "volume": 6350.0}, {"date": "2025-07-30", "close": 48.97, "volume": 7442.0}, {"date": "2025-07-31", "close": 46.19, "volume": 10481.0}, {"date": "2025-08-01", "close": 45.73, "volume": 10113.0}, {"date": "2025-08-04", "close": 47.175, "volume": 5393.0}, {"date": "2025-08-05", "close": 46.315, "volume": 9296.0}, {"date": "2025-08-06", "close": 45.655, "volume": 3929.0}, {"date": "2025-08-07", "close": 44.6, "volume": 6249.0}, {"date": "2025-08-08", "close": 45.865, "volume": 5592.0}, {"date": "2025-08-11", "close": 44.365, "volume": 10482.0}, {"date": "2025-08-12", "close": 44.81, "volume": 16377.0}, {"date": "2025-08-13", "close": 43.255, "volume": 30840.0}, {"date": "2025-08-14", "close": 41.87, "volume": 24242.0}, {"date": "2025-08-15", "close": 41.295, "volume": 12841.0}, {"date": "2025-08-18", "close": 41.25, "volume": 8378.0}, {"date": "2025-08-19", "close": 39.045, "volume": 15343.0}, {"date": "2025-08-20", "close": 37.645, "volume": 16515.0}, {"date": "2025-08-21", "close": 37.59, "volume": 7794.0}, {"date": "2025-08-22", "close": 40.0, "volume": 15344.0}, {"date": "2025-08-25", "close": 39.7, "volume": 8519.0}, {"date": "2025-08-26", "close": 40.38, "volume": 5127.0}, {"date": "2025-08-27", "close": 39.0, "volume": 6460.0}, {"date": "2025-08-28", "close": 39.87, "volume": 7229.0}, {"date": "2025-08-29", "close": 37.63, "volume": 9629.0}, {"date": "2025-09-02", "close": 35.94, "volume": 12086.0}, {"date": "2025-09-03", "close": 34.065, "volume": 17333.0}, {"date": "2025-09-04", "close": 32.135, "volume": 18577.0}, {"date": "2025-09-05", "close": 36.61, "volume": 18599.0}, {"date": "2025-09-08", "close": 36.035, "volume": 17884.0}, {"date": "2025-09-09", "close": 34.79, "volume": 10539.0}, {"date": "2025-09-10", "close": 34.29, "volume": 14247.0}, {"date": "2025-09-11", "close": 36.835, "volume": 10360.0}, {"date": "2025-09-12", "close": 38.09, "volume": 29151.0}, {"date": "2025-09-15", "close": 36.26, "volume": 15245.0}, {"date": "2025-09-16", "close": 36.06, "volume": 7777.0}, {"date": "2025-09-17", "close": 35.955, "volume": 8291.0}, {"date": "2025-09-18", "close": 39.135, "volume": 23205.0}, {"date": "2025-09-19", "close": 39.575, "volume": 11421.0}, {"date": "2025-09-22", "close": 39.05, "volume": 14808.0}, {"date": "2025-09-23", "close": 38.55, "volume": 20378.0}, {"date": "2025-09-24", "close": 38.02, "volume": 11331.0}, {"date": "2025-09-25", "close": 35.83, "volume": 28608.0}, {"date": "2025-09-26", "close": 36.945, "volume": 9333.0}, {"date": "2025-09-29", "close": 37.115, "volume": 9900.0}, {"date": "2025-09-30", "close": 36.85, "volume": 4148.0}, {"date": "2025-10-01", "close": 37.22, "volume": 4325.0}, {"date": "2025-10-02", "close": 39.98, "volume": 22812.0}, {"date": "2025-10-03", "close": 41.445, "volume": 18185.0}, {"date": "2025-10-06", "close": 41.335, "volume": 14082.0}, {"date": "2025-10-07", "close": 42.0, "volume": 18057.0}, {"date": "2025-10-08", "close": 46.42, "volume": 33688.0}, {"date": "2025-10-09", "close": 46.975, "volume": 58022.0}, {"date": "2025-10-10", "close": 41.55, "volume": 40519.0}, {"date": "2025-10-13", "close": 42.5, "volume": 17977.0}, {"date": "2025-10-14", "close": 41.24, "volume": 18077.0}, {"date": "2025-10-15", "close": 41.195, "volume": 49614.0}, {"date": "2025-10-16", "close": 38.09, "volume": 26246.0}, {"date": "2025-10-17", "close": 36.8, "volume": 11854.0}, {"date": "2025-10-20", "close": 39.285, "volume": 13838.0}, {"date": "2025-10-21", "close": 38.445, "volume": 11825.0}, {"date": "2025-10-22", "close": 36.29, "volume": 11367.0}, {"date": "2025-10-23", "close": 37.605, "volume": 7206.0}, {"date": "2025-10-24", "close": 38.79, "volume": 15368.0}, {"date": "2025-10-27", "close": 38.445, "volume": 9230.0}, {"date": "2025-10-28", "close": 36.66, "volume": 11813.0}, {"date": "2025-10-29", "close": 34.4, "volume": 15643.0}, {"date": "2025-10-30", "close": 34.1, "volume": 8818.0}, {"date": "2025-10-31", "close": 36.28, "volume": 11271.0}, {"date": "2025-11-03", "close": 34.495, "volume": 17767.0}, {"date": "2025-11-04", "close": 32.155, "volume": 13195.0}, {"date": "2025-11-05", "close": 32.335, "volume": 9440.0}, {"date": "2025-11-06", "close": 30.795, "volume": 12282.0}, {"date": "2025-11-07", "close": 29.985, "volume": 24393.0}, {"date": "2025-11-10", "close": 29.26, "volume": 14329.0}, {"date": "2025-11-11", "close": 28.205, "volume": 7863.0}, {"date": "2025-11-12", "close": 28.51, "volume": 25507.0}, {"date": "2025-11-13", "close": 25.705, "volume": 33962.0}, {"date": "2025-11-14", "close": 26.585, "volume": 13181.0}, {"date": "2025-11-17", "close": 22.955, "volume": 21352.0}, {"date": "2025-11-18", "close": 23.365, "volume": 9349.0}, {"date": "2025-11-19", "close": 22.08, "volume": 11693.0}, {"date": "2025-11-20", "close": 20.475, "volume": 13784.0}, {"date": "2025-11-21", "close": 20.12, "volume": 18242.0}, {"date": "2025-11-24", "close": 22.05, "volume": 12420.0}, {"date": "2025-11-25", "close": 23.1, "volume": 12031.0}, {"date": "2025-11-26", "close": 23.05, "volume": 12470.0}, {"date": "2025-11-28", "close": 23.1, "volume": 8249.0}, {"date": "2025-12-01", "close": 20.3, "volume": 15013.0}, {"date": "2025-12-02", "close": 20.01, "volume": 17203.0}, {"date": "2025-12-03", "close": 19.31, "volume": 20727.0}, {"date": "2025-12-04", "close": 21.71, "volume": 15773.0}, {"date": "2025-12-05", "close": 20.79, "volume": 6754.0}, {"date": "2025-12-08", "close": 20.65, "volume": 12037.0}, {"date": "2025-12-09", "close": 25.0, "volume": 631399.0}, {"date": "2025-12-10", "close": 26.24, "volume": 126480.0}, {"date": "2025-12-11", "close": 23.27, "volume": 69643.0}, {"date": "2025-12-12", "close": 20.005, "volume": 45953.0}, {"date": "2025-12-15", "close": 18.275, "volume": 32950.0}, {"date": "2025-12-16", "close": 20.03, "volume": 20383.0}, {"date": "2025-12-17", "close": 18.75, "volume": 22223.0}, {"date": "2025-12-18", "close": 18.5, "volume": 20427.0}, {"date": "2025-12-19", "close": 19.31, "volume": 24198.0}, {"date": "2025-12-22", "close": 19.525, "volume": 28990.0}, {"date": "2025-12-23", "close": 17.52, "volume": 29703.0}, {"date": "2025-12-24", "close": 17.385, "volume": 21926.0}, {"date": "2025-12-26", "close": 16.5, "volume": 26148.0}, {"date": "2025-12-29", "close": 15.32, "volume": 27322.0}, {"date": "2025-12-30", "close": 15.5, "volume": 36269.0}, {"date": "2025-12-31", "close": 16.6, "volume": 74497.0}, {"date": "2026-01-02", "close": 17.115, "volume": 77440.0}, {"date": "2026-01-05", "close": 17.0, "volume": 53523.0}, {"date": "2026-01-06", "close": 18.13, "volume": 26419.0}, {"date": "2026-01-07", "close": 17.785, "volume": 15709.0}, {"date": "2026-01-08", "close": 17.14, "volume": 12913.0}, {"date": "2026-01-09", "close": 16.625, "volume": 18549.0}, {"date": "2026-01-12", "close": 16.705, "volume": 17254.0}, {"date": "2026-01-13", "close": 15.055, "volume": 42124.0}, {"date": "2026-01-14", "close": 14.53, "volume": 35390.0}, {"date": "2026-01-15", "close": 14.5, "volume": 18030.0}, {"date": "2026-01-16", "close": 14.5, "volume": 18204.0}, {"date": "2026-01-20", "close": 13.75, "volume": 24344.0}, {"date": "2026-01-21", "close": 12.94, "volume": 26456.0}, {"date": "2026-01-22", "close": 13.65, "volume": 15282.0}, {"date": "2026-01-23", "close": 14.0, "volume": 70098.0}, {"date": "2026-01-26", "close": 15.56, "volume": 1338032.0}, {"date": "2026-01-27", "close": 16.25, "volume": 318593.0}, {"date": "2026-01-28", "close": 16.9, "volume": 566945.0}, {"date": "2026-01-29", "close": 15.245, "volume": 182277.0}, {"date": "2026-01-30", "close": 16.32, "volume": 236822.0}, {"date": "2026-02-02", "close": 13.895, "volume": 154732.0}, {"date": "2026-02-03", "close": 13.12, "volume": 123352.0}, {"date": "2026-02-04", "close": 10.845, "volume": 97558.0}, {"date": "2026-02-05", "close": 10.625, "volume": 135604.0}, {"date": "2026-02-06", "close": 11.4, "volume": 69455.0}, {"date": "2026-02-09", "close": 11.85, "volume": 35694.0}, {"date": "2026-02-10", "close": 11.655, "volume": 34957.0}, {"date": "2026-02-11", "close": 10.77, "volume": 65439.0}, {"date": "2026-02-12", "close": 10.1, "volume": 73343.0}, {"date": "2026-02-13", "close": 10.065, "volume": 88157.0}, {"date": "2026-02-17", "close": 9.34, "volume": 47675.0}, {"date": "2026-02-18", "close": 9.005, "volume": 39261.0}, {"date": "2026-02-19", "close": 9.44, "volume": 32409.0}, {"date": "2026-02-20", "close": 9.25, "volume": 33858.0}, {"date": "2026-02-23", "close": 8.75, "volume": 38296.0}, {"date": "2026-02-24", "close": 9.0, "volume": 20371.0}, {"date": "2026-02-25", "close": 9.51, "volume": 55583.0}, {"date": "2026-02-26", "close": 9.45, "volume": 30835.0}, {"date": "2026-02-27", "close": 9.16, "volume": 27187.0}, {"date": "2026-03-02", "close": 8.285, "volume": 43812.0}, {"date": "2026-03-03", "close": 9.16, "volume": 95041.0}, {"date": "2026-03-04", "close": 10.06, "volume": 710220.0}, {"date": "2026-03-05", "close": 11.15, "volume": 1649456.0}, {"date": "2026-03-06", "close": 9.94, "volume": 205585.0}, {"date": "2026-03-09", "close": 9.62, "volume": 94805.0}, {"date": "2026-03-10", "close": 9.5, "volume": 66154.0}, {"date": "2026-03-11", "close": 10.5, "volume": 76437.0}, {"date": "2026-03-12", "close": 11.0, "volume": 200611.0}, {"date": "2026-03-13", "close": 12.67, "volume": 3030060.0}, {"date": "2026-03-16", "close": 15.075, "volume": 491846.0}, {"date": "2026-03-17", "close": 14.3, "volume": 214947.0}, {"date": "2026-03-18", "close": 13.725, "volume": 244798.0}, {"date": "2026-03-19", "close": 13.25, "volume": 45672.0}, {"date": "2026-03-20", "close": 11.15, "volume": 81036.0}, {"date": "2026-03-23", "close": 13.015, "volume": 125380.0}, {"date": "2026-03-24", "close": 12.985, "volume": 40479.0}, {"date": "2026-03-25", "close": 12.26, "volume": 61047.0}, {"date": "2026-03-26", "close": 10.89, "volume": 59526.0}, {"date": "2026-03-27", "close": 9.715, "volume": 82691.0}, {"date": "2026-03-30", "close": 10.0, "volume": 320351.0}, {"date": "2026-03-31", "close": 9.025, "volume": 251056.0}, {"date": "2026-04-01", "close": 8.975, "volume": 65801.0}, {"date": "2026-04-02", "close": 8.95, "volume": 50690.0}, {"date": "2026-04-06", "close": 9.0, "volume": 43581.0}, {"date": "2026-04-07", "close": 9.495, "volume": 82435.0}, {"date": "2026-04-08", "close": 9.045, "volume": 67107.0}, {"date": "2026-04-09", "close": 8.95, "volume": 41432.0}, {"date": "2026-04-10", "close": 9.1, "volume": 815901.0}, {"date": "2026-04-13", "close": 8.15, "volume": 233315.0}, {"date": "2026-04-14", "close": 8.25, "volume": 114900.0}, {"date": "2026-04-15", "close": 9.25, "volume": 152640.0}, {"date": "2026-04-16", "close": 8.995, "volume": 68708.0}, {"date": "2026-04-17", "close": 9.865, "volume": 117821.0}, {"date": "2026-04-20", "close": 9.04, "volume": 72264.0}, {"date": "2026-04-21", "close": 8.395, "volume": 79380.0}, {"date": "2026-04-22", "close": 9.1, "volume": 301671.0}, {"date": "2026-04-23", "close": 8.1, "volume": 199471.0}, {"date": "2026-04-24", "close": 8.205, "volume": 86968.0}, {"date": "2026-04-27", "close": 8.155, "volume": 76397.0}, {"date": "2026-04-28", "close": 8.075, "volume": 51638.0}, {"date": "2026-04-29", "close": 7.645, "volume": 99672.0}, {"date": "2026-04-30", "close": 8.2, "volume": 83141.0}, {"date": "2026-05-01", "close": 8.3, "volume": 62640.0}, {"date": "2026-05-04", "close": 8.135, "volume": 67195.0}, {"date": "2026-05-05", "close": 7.905, "volume": 66972.0}, {"date": "2026-05-06", "close": 7.73, "volume": 78610.0}, {"date": "2026-05-07", "close": 7.7, "volume": 58000.0}, {"date": "2026-05-08", "close": 7.25, "volume": 110567.0}, {"date": "2026-05-11", "close": 7.035, "volume": 68200.0}, {"date": "2026-05-12", "close": 6.87, "volume": 88914.0}, {"date": "2026-05-13", "close": 7.075, "volume": 158006.0}, {"date": "2026-05-14", "close": 7.005, "volume": 121532.0}, {"date": "2026-05-15", "close": 6.84, "volume": 60580.0}, {"date": "2026-05-18", "close": 7.05, "volume": 119884.0}, {"date": "2026-05-19", "close": 8.46, "volume": 593867.0}, {"date": "2026-05-20", "close": 8.9, "volume": 410812.0}, {"date": "2026-05-21", "close": 10.0, "volume": 2334884.0}, {"date": "2026-05-22", "close": 9.075, "volume": 650341.0}, {"date": "2026-05-26", "close": 11.365, "volume": 902886.0}, {"date": "2026-05-27", "close": 9.95, "volume": 267077.0}, {"date": "2026-05-28", "close": 8.545, "volume": 247205.0}, {"date": "2026-05-29", "close": 10.375, "volume": 834274.0}, {"date": "2026-06-01", "close": 10.25, "volume": 1240177.0}, {"date": "2026-06-02", "close": 10.15, "volume": 300692.0}, {"date": "2026-06-03", "close": 7.96, "volume": 1395236.0}, {"date": "2026-06-04", "close": 12.765, "volume": 10763610.0}, {"date": "2026-06-05", "close": 12.34, "volume": 1670314.0}, {"date": "2026-06-08", "close": 12.055, "volume": 413456.0}, {"date": "2026-06-09", "close": 11.21, "volume": 365998.0}, {"date": "2026-06-10", "close": 10.73, "volume": 141992.0}, {"date": "2026-06-11", "close": 11.45, "volume": 209401.0}, {"date": "2026-06-12", "close": 9.95, "volume": 247000.0}, {"date": "2026-06-15", "close": 10.25, "volume": 147960.0}, {"date": "2026-06-16", "close": 10.935, "volume": 162101.0}, {"date": "2026-06-17", "close": 10.705, "volume": 111831.0}, {"date": "2026-06-18", "close": 12.755, "volume": 750607.0}, {"date": "2026-06-22", "close": 11.77, "volume": 192298.0}, {"date": "2026-06-23", "close": 11.055, "volume": 120757.0}, {"date": "2026-06-24", "close": 9.18, "volume": 336305.0}, {"date": "2026-06-25", "close": 8.79, "volume": 264649.0}, {"date": "2026-06-26", "close": 9.4, "volume": 163281.0}, {"date": "2026-06-29", "close": 9.25, "volume": 81645.0}, {"date": "2026-06-30", "close": 9.31, "volume": 56968.0}, {"date": "2026-07-01", "close": 8.55, "volume": 123103.0}, {"date": "2026-07-02", "close": 8.345, "volume": 85527.0}, {"date": "2026-07-06", "close": 8.0, "volume": 142073.0}, {"date": "2026-07-07", "close": 7.48, "volume": 163488.0}, {"date": "2026-07-08", "close": 8.125, "volume": 101992.0}, {"date": "2026-07-09", "close": 7.85, "volume": 54122.0}, {"date": "2026-07-10", "close": 7.86, "volume": 43649.0}, {"date": "2026-07-13", "close": 7.425, "volume": 38247.0}, {"date": "2026-07-14", "close": 7.5, "volume": 49044.0}, {"date": "2026-07-15", "close": 7.305, "volume": 41901.0}, {"date": "2026-07-16", "close": 6.95, "volume": 102138.0}, {"date": "2026-07-17", "close": 6.68, "volume": 147463.0}, {"date": "2026-07-20", "close": 6.505, "volume": 42014.0}, {"date": "2026-07-21", "close": 6.405, "volume": 64168.0}, {"date": "2026-07-22", "close": 6.25, "volume": 63939.0}, {"date": "2026-07-23", "close": 5.995, "volume": 68372.0}, {"date": "2026-07-24", "close": 5.465, "volume": 128301.0}, {"date": "2026-07-27", "close": 5.55, "volume": 76040.0}, {"date": "2026-07-28", "close": 6.285, "volume": 121808.0}, {"date": "2026-07-29", "close": 5.915, "volume": 101191.0}, {"date": "2026-07-30", "close": 6.225, "volume": 73833.0}, {"date": "2026-07-31", "close": 6.13, "volume": 42492.0}, {"date": "2026-08-03", "close": 7.02, "volume": 131494.0}, {"date": "2026-08-04", "close": 7.15, "volume": 68045.0}, {"date": "2026-08-05", "close": 7.08, "volume": 54535.0}, {"date": "2026-08-06", "close": 7.0, "volume": 53223.0}, {"date": "2026-08-07", "close": 8.0, "volume": 170488.0}, {"date": "2026-08-10", "close": 8.125, "volume": 132808.0}, {"date": "2026-08-11", "close": 8.165, "volume": 70883.0}, {"date": "2026-08-12", "close": 8.125, "volume": 73285.0}, {"date": "2026-08-13", "close": 8.79, "volume": 301875.0}, {"date": "2026-08-14", "close": 5.53, "volume": 868030.0}, {"date": "2026-08-17", "close": 4.45, "volume": 200000.0}, {"date": "2026-08-18", "close": 4.26, "volume": 2369027.0}, {"date": "2026-08-19", "close": 4.59, "volume": 667186.0}, {"date": "2026-08-20", "close": 3.94, "volume": 923953.0}, {"date": "2026-08-21", "close": 3.85, "volume": 263008.0}, {"date": "2026-08-24", "close": 3.9, "volume": 436013.0}, {"date": "2026-08-25", "close": 3.89, "volume": 67771.0}, {"date": "2026-08-26", "close": 3.93, "volume": 165416.0}, {"date": "2026-08-27", "close": 3.96, "volume": 114084.0}, {"date": "2026-08-28", "close": 3.61, "volume": 121109.0}, {"date": "2026-08-31", "close": 3.66, "volume": 82780.0}, {"date": "2026-09-01", "close": 3.53, "volume": 74369.0}, {"date": "2026-09-02", "close": 3.59, "volume": 56377.0}, {"date": "2026-09-03", "close": 3.42, "volume": 213491.0}, {"date": "2026-09-04", "close": 3.41, "volume": 253466.0}, {"date": "2026-09-08", "close": 3.14, "volume": 279871.0}, {"date": "2026-09-09", "close": 3.04, "volume": 122395.0}, {"date": "2026-09-10", "close": 2.95, "volume": 127793.0}, {"date": "2026-09-11", "close": 2.84, "volume": 82140.0}, {"date": "2026-09-14", "close": 2.69, "volume": 279966.0}, {"date": "2026-09-15", "close": 2.58, "volume": 102997.0}, {"date": "2026-09-16", "close": 2.46, "volume": 114354.0}, {"date": "2026-09-17", "close": 2.53, "volume": 67487.0}, {"date": "2026-09-18", "close": 2.48, "volume": 78590.0}], "refreshing": true}