{"ticker": "CYCU", "overview": {"name": "Cycurion, Inc. - 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": "CYCU", "has_prices": true, "as_of": "2026-09-18", "last": 3.31, "prev_close": 3.42, "change": -0.10999999999999988, "change_pct": -0.03216374269005844, "session_volume": 103041.0, "vwap_5": 3.3454637342391833, "vwap_20": 3.737518201021206, "vwap_60": 9.77388964475222, "vwap_250": 12.784522643768367, "high_52w": 50.1587, "low_52w": 2.1616, "avg_volume_20": 376858.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-002139", "src": "13DG", "ticker": "CYCU", "cik": "1868419", "company": "Cycurion, Inc.", "company_raw": "Cycurion, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in CYCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002139-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001213900-26-044570", "src": "13DG", "ticker": "CYCU", "cik": "1868419", "company": "Cycurion, Inc.", "company_raw": "Cycurion, Inc.", "who": "Alpha Capital Anstalt", "who_key": "ALPHA CAPITAL ANSTALT", "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": "ALPHA CAPITAL ANSTALT adjusts its stake in CYCU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1140358/0001213900-26-044570-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288886}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002139", "src": "13DG", "ticker": "CYCU", "cik": "1868419", "company": "Cycurion, Inc.", "company_raw": "Cycurion, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in CYCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002139-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001213900-26-044570", "src": "13DG", "ticker": "CYCU", "cik": "1868419", "company": "Cycurion, Inc.", "company_raw": "Cycurion, Inc.", "who": "Alpha Capital Anstalt", "who_key": "ALPHA CAPITAL ANSTALT", "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": "ALPHA CAPITAL ANSTALT adjusts its stake in CYCU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1140358/0001213900-26-044570-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288886}], "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": "Cycurion, Inc. - Warrants", "new_value": "Cycurion, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001868419", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001868419", "applied": 1, "detected_at": "2026-09-11T07:47:02.778775"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "3333.6667", "new_value": "6729.2444", "effective": "2025-01-30", "evidence": "CYCU moved 1:2 in one session on 2025-01-30 \u2014 a clean 1:2 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": "2026-09-10T10:07:00.484083"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "416.7083", "new_value": "841.1556", "effective": "2025-01-30", "evidence": "CYCU moved 1:2 in one session on 2025-01-30 \u2014 a clean 1:2 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": "2026-09-10T03:15:25.267317"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CYCU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-11", "close": 2359.7598, "volume": 1494.0}, {"date": "2022-04-12", "close": 2354.9974, "volume": 27.0}, {"date": "2022-04-13", "close": 2362.141, "volume": 84.0}, {"date": "2022-04-14", "close": 2364.5222, "volume": 8.0}, {"date": "2022-04-18", "close": 2364.5222, "volume": null}, {"date": "2022-04-19", "close": 2364.5222, "volume": null}, {"date": "2022-04-20", "close": 2359.7598, "volume": 17.0}, {"date": "2022-04-21", "close": 2359.7598, "volume": null}, {"date": "2022-04-22", "close": 2359.7598, "volume": null}, {"date": "2022-04-25", "close": 2359.7598, "volume": 3.0}, {"date": "2022-04-26", "close": 2362.141, "volume": 210.0}, {"date": "2022-04-27", "close": 2362.141, "volume": null}, {"date": "2022-04-28", "close": 2362.141, "volume": null}, {"date": "2022-04-29", "close": 2362.141, "volume": null}, {"date": "2022-05-02", "close": 2362.141, "volume": null}, {"date": "2022-05-03", "close": 2362.141, "volume": null}, {"date": "2022-05-04", "close": 2362.141, "volume": null}, {"date": "2022-05-05", "close": 2362.141, "volume": null}, {"date": "2022-05-06", "close": 2362.141, "volume": null}, {"date": "2022-05-09", "close": 2362.141, "volume": 21.0}, {"date": "2022-05-10", "close": 2359.7598, "volume": 46.0}, {"date": "2022-05-11", "close": 2357.3786, "volume": 637.0}, {"date": "2022-05-12", "close": 2354.9974, "volume": 88.0}, {"date": "2022-05-13", "close": 2354.9974, "volume": 22.0}, {"date": "2022-05-16", "close": 2352.6162, "volume": 232.0}, {"date": "2022-05-17", "close": 2352.6162, "volume": 11.0}, {"date": "2022-05-18", "close": 2352.6162, "volume": 386.0}, {"date": "2022-05-19", "close": 2352.6162, "volume": null}, {"date": "2022-05-20", "close": 2352.6162, "volume": null}, {"date": "2022-05-23", "close": 2352.6162, "volume": 60.0}, {"date": "2022-05-24", "close": 2352.6162, "volume": null}, {"date": "2022-05-25", "close": 2352.6162, "volume": null}, {"date": "2022-05-26", "close": 2362.141, "volume": 1073.0}, {"date": "2022-05-27", "close": 2362.141, "volume": null}, {"date": "2022-05-31", "close": 2366.9034, "volume": 6.0}, {"date": "2022-06-01", "close": 2366.9034, "volume": null}, {"date": "2022-06-02", "close": 2366.9034, "volume": null}, {"date": "2022-06-03", "close": 2366.9034, "volume": null}, {"date": "2022-06-06", "close": 2366.9034, "volume": null}, {"date": "2022-06-07", "close": 2366.9034, "volume": null}, {"date": "2022-06-08", "close": 2366.9034, "volume": null}, {"date": "2022-06-09", "close": 2366.9034, "volume": null}, {"date": "2022-06-10", "close": 2366.9034, "volume": null}, {"date": "2022-06-13", "close": 2366.9034, "volume": null}, {"date": "2022-06-14", "close": 2366.9034, "volume": null}, {"date": "2022-06-15", "close": 2366.9034, "volume": null}, {"date": "2022-06-16", "close": 2366.9034, "volume": null}, {"date": "2022-06-17", "close": 2366.9034, "volume": null}, {"date": "2022-06-21", "close": 2364.5222, "volume": null}, {"date": "2022-06-22", "close": 2357.3786, "volume": 3.0}, {"date": "2022-06-23", "close": 2357.3786, "volume": 420.0}, {"date": "2022-06-24", "close": 2357.3786, "volume": 376.0}, {"date": "2022-06-27", "close": 2357.3786, "volume": null}, {"date": "2022-06-28", "close": 2357.3786, "volume": null}, {"date": "2022-06-29", "close": 2357.3786, "volume": null}, {"date": "2022-06-30", "close": 2366.9034, "volume": 1.0}, {"date": "2022-07-01", "close": 2366.9034, "volume": null}, {"date": "2022-07-05", "close": 2366.9034, "volume": null}, {"date": "2022-07-06", "close": 2365.7128, "volume": 173.0}, {"date": "2022-07-07", "close": 2365.7128, "volume": null}, {"date": "2022-07-08", "close": 2365.7128, "volume": null}, {"date": "2022-07-11", "close": 2365.7128, "volume": null}, {"date": "2022-07-12", "close": 2365.7128, "volume": null}, {"date": "2022-07-13", "close": 2362.141, "volume": 1.0}, {"date": "2022-07-14", "close": 2362.141, "volume": null}, {"date": "2022-07-15", "close": 2364.5222, "volume": 420.0}, {"date": "2022-07-18", "close": 2364.5222, "volume": 724.0}, {"date": "2022-07-19", "close": 2364.5222, "volume": null}, {"date": "2022-07-20", "close": 2364.5222, "volume": null}, {"date": "2022-07-21", "close": 2364.5222, "volume": null}, {"date": "2022-07-22", "close": 2364.5222, "volume": null}, {"date": "2022-07-25", "close": 2364.5222, "volume": null}, {"date": "2022-07-26", "close": 2364.5222, "volume": null}, {"date": "2022-07-27", "close": 2364.5222, "volume": null}, {"date": "2022-07-28", "close": 2364.5222, "volume": null}, {"date": "2022-07-29", "close": 2376.4281, "volume": 9.0}, {"date": "2022-08-01", "close": 2376.4281, "volume": null}, {"date": "2022-08-02", "close": 2371.6658, "volume": 1.0}, {"date": "2022-08-03", "close": 2371.6658, "volume": null}, {"date": "2022-08-04", "close": 2371.6658, "volume": null}, {"date": "2022-08-05", "close": 2371.6658, "volume": null}, {"date": "2022-08-08", "close": 2371.6658, "volume": null}, {"date": "2022-08-09", "close": 2371.6658, "volume": null}, {"date": "2022-08-10", "close": 2371.6658, "volume": null}, {"date": "2022-08-11", "close": 2371.6658, "volume": null}, {"date": "2022-08-12", "close": 2371.6658, "volume": null}, {"date": "2022-08-15", "close": 2371.6658, "volume": null}, {"date": "2022-08-16", "close": 2371.6658, "volume": null}, {"date": "2022-08-17", "close": 2371.6658, "volume": null}, {"date": "2022-08-18", "close": 2371.6658, "volume": null}, {"date": "2022-08-19", "close": 2371.6658, "volume": null}, {"date": "2022-08-22", "close": 2371.6658, "volume": null}, {"date": "2022-08-23", "close": 2381.1905, "volume": 5.0}, {"date": "2022-08-24", "close": 2369.2846, "volume": 3352.0}, {"date": "2022-08-25", "close": 2378.8093, "volume": null}, {"date": "2022-08-26", "close": 2378.8093, "volume": null}, {"date": "2022-08-29", "close": 2378.8093, "volume": null}, {"date": "2022-08-30", "close": 2378.8093, "volume": null}, {"date": "2022-08-31", "close": 2369.2846, "volume": 39.0}, {"date": "2022-09-01", "close": 2369.2846, "volume": 24.0}, {"date": "2022-09-02", "close": 2374.0469, "volume": 565.0}, {"date": "2022-09-06", "close": 2371.6658, "volume": 103.0}, {"date": "2022-09-07", "close": 2371.6658, "volume": 13.0}, {"date": "2022-09-08", "close": 2371.6658, "volume": 21.0}, {"date": "2022-09-09", "close": 2371.6658, "volume": 32.0}, {"date": "2022-09-12", "close": 2369.2846, "volume": 47.0}, {"date": "2022-09-13", "close": 2371.6658, "volume": 170.0}, {"date": "2022-09-14", "close": 2374.0469, "volume": 111.0}, {"date": "2022-09-15", "close": 2376.4281, "volume": 210.0}, {"date": "2022-09-16", "close": 2376.4281, "volume": null}, {"date": "2022-09-19", "close": 2376.4281, "volume": null}, {"date": "2022-09-20", "close": 2371.6658, "volume": null}, {"date": "2022-09-21", "close": 2374.0469, "volume": 616.0}, {"date": "2022-09-22", "close": 2374.0469, "volume": null}, {"date": "2022-09-23", "close": 2376.4281, "volume": 13.0}, {"date": "2022-09-26", "close": 2371.6658, "volume": 1.0}, {"date": "2022-09-27", "close": 2371.6658, "volume": 2.0}, {"date": "2022-09-28", "close": 2371.6658, "volume": null}, {"date": "2022-09-29", "close": 2371.6658, "volume": null}, {"date": "2022-09-30", "close": 2371.6658, "volume": null}, {"date": "2022-10-03", "close": 2371.6658, "volume": null}, {"date": "2022-10-04", "close": 2371.6658, "volume": 7.0}, {"date": "2022-10-05", "close": 2371.6658, "volume": null}, {"date": "2022-10-06", "close": 2371.6658, "volume": null}, {"date": "2022-10-07", "close": 2374.0469, "volume": 3.0}, {"date": "2022-10-10", "close": 2374.0469, "volume": null}, {"date": "2022-10-11", "close": 2374.0469, "volume": null}, {"date": "2022-10-12", "close": 2374.0469, "volume": null}, {"date": "2022-10-13", "close": 2374.0469, "volume": null}, {"date": "2022-10-14", "close": 2374.0469, "volume": null}, {"date": "2022-10-17", "close": 2374.0469, "volume": null}, {"date": "2022-10-18", "close": 2374.0469, "volume": null}, {"date": "2022-10-19", "close": 2374.0469, "volume": null}, {"date": "2022-10-20", "close": 2374.0469, "volume": null}, {"date": "2022-10-21", "close": 2378.8093, "volume": 2.0}, {"date": "2022-10-24", "close": 2381.1905, "volume": 124.0}, {"date": "2022-10-25", "close": 2385.9529, "volume": 221.0}, {"date": "2022-10-26", "close": 2405.0024, "volume": 6.0}, {"date": "2022-10-27", "close": 2405.0024, "volume": null}, {"date": "2022-10-28", "close": 2405.0024, "volume": null}, {"date": "2022-10-31", "close": 2405.0024, "volume": null}, {"date": "2022-11-01", "close": 2405.0024, "volume": null}, {"date": "2022-11-02", "close": 2385.9529, "volume": 53.0}, {"date": "2022-11-03", "close": 2397.8589, "volume": 3.0}, {"date": "2022-11-04", "close": 2397.8589, "volume": 1.0}, {"date": "2022-11-07", "close": 2385.9529, "volume": 1.0}, {"date": "2022-11-08", "close": 2385.9529, "volume": 1.0}, {"date": "2022-11-09", "close": 2388.3341, "volume": 1.0}, {"date": "2022-11-10", "close": 2395.4777, "volume": 4.0}, {"date": "2022-11-11", "close": 2395.4777, "volume": null}, {"date": "2022-11-14", "close": 2388.3341, "volume": 1.0}, {"date": "2022-11-15", "close": 2395.4777, "volume": 4.0}, {"date": "2022-11-16", "close": 2395.4777, "volume": null}, {"date": "2022-11-17", "close": 2397.8589, "volume": 14.0}, {"date": "2022-11-18", "close": 2397.8589, "volume": null}, {"date": "2022-11-21", "close": 2397.8589, "volume": null}, {"date": "2022-11-22", "close": 2400.24, "volume": 11.0}, {"date": "2022-11-23", "close": 2399.0494, "volume": 1.0}, {"date": "2022-11-25", "close": 2399.0494, "volume": null}, {"date": "2022-11-28", "close": 2400.24, "volume": 1.0}, {"date": "2022-11-29", "close": 2400.24, "volume": null}, {"date": "2022-11-30", "close": 2400.24, "volume": null}, {"date": "2022-12-01", "close": 2400.24, "volume": null}, {"date": "2022-12-02", "close": 2400.24, "volume": null}, {"date": "2022-12-05", "close": 2400.24, "volume": null}, {"date": "2022-12-06", "close": 2402.6212, "volume": 1.0}, {"date": "2022-12-07", "close": 2402.6212, "volume": 1.0}, {"date": "2022-12-08", "close": 2402.6212, "volume": null}, {"date": "2022-12-09", "close": 2405.0024, "volume": 54.0}, {"date": "2022-12-12", "close": 2405.0024, "volume": null}, {"date": "2022-12-13", "close": 2416.9084, "volume": null}, {"date": "2022-12-14", "close": 2416.9084, "volume": 43.0}, {"date": "2022-12-15", "close": 2416.9084, "volume": null}, {"date": "2022-12-16", "close": 2416.9084, "volume": null}, {"date": "2022-12-19", "close": 2407.3836, "volume": 5.0}, {"date": "2022-12-20", "close": 2409.7648, "volume": 3.0}, {"date": "2022-12-21", "close": 2412.146, "volume": 3.0}, {"date": "2022-12-22", "close": 2421.6708, "volume": 238.0}, {"date": "2022-12-23", "close": 2421.6708, "volume": null}, {"date": "2022-12-27", "close": 2421.6708, "volume": null}, {"date": "2022-12-28", "close": 2508.4652, "volume": 49.0}, {"date": "2022-12-29", "close": 2524.062, "volume": 87.0}, {"date": "2022-12-30", "close": 2750.275, "volume": 22.0}, {"date": "2023-01-03", "close": 2497.8689, "volume": 25.0}, {"date": "2023-01-04", "close": 2714.5572, "volume": 25.0}, {"date": "2023-01-05", "close": 2478.8193, "volume": 175.0}, {"date": "2023-01-06", "close": 2488.3441, "volume": 25.0}, {"date": "2023-01-09", "close": 2493.1065, "volume": 12.0}, {"date": "2023-01-10", "close": 2495.4877, "volume": 14.0}, {"date": "2023-01-11", "close": 2497.8689, "volume": 1261.0}, {"date": "2023-01-12", "close": 2431.1955, "volume": 75.0}, {"date": "2023-01-13", "close": 2428.8143, "volume": 5.0}, {"date": "2023-01-17", "close": 2452.6262, "volume": 15.0}, {"date": "2023-01-18", "close": 2440.7203, "volume": 16.0}, {"date": "2023-01-19", "close": 2440.7203, "volume": 13.0}, {"date": "2023-01-20", "close": 2440.7203, "volume": null}, {"date": "2023-01-23", "close": 2457.3886, "volume": 2.0}, {"date": "2023-01-24", "close": 2440.7441, "volume": 11.0}, {"date": "2023-01-25", "close": 2464.5322, "volume": 4.0}, {"date": "2023-01-26", "close": 2462.151, "volume": 10.0}, {"date": "2023-01-27", "close": 2440.7441, "volume": 1.0}, {"date": "2023-01-30", "close": 2440.7203, "volume": 1.0}, {"date": "2023-01-31", "close": 2440.7203, "volume": null}, {"date": "2023-02-01", "close": 2440.7203, "volume": null}, {"date": "2023-02-02", "close": 2440.7203, "volume": null}, {"date": "2023-02-03", "close": 2440.7203, "volume": null}, {"date": "2023-02-06", "close": 2440.7203, "volume": null}, {"date": "2023-02-07", "close": 2447.8639, "volume": 29.0}, {"date": "2023-02-08", "close": 2447.8639, "volume": null}, {"date": "2023-02-09", "close": 2447.8639, "volume": null}, {"date": "2023-02-10", "close": 2447.8639, "volume": null}, {"date": "2023-02-13", "close": 2455.0074, "volume": 28.0}, {"date": "2023-02-14", "close": 2455.0074, "volume": null}, {"date": "2023-02-15", "close": 2455.0074, "volume": null}, {"date": "2023-02-16", "close": 2440.7203, "volume": 6.0}, {"date": "2023-02-17", "close": 2440.7203, "volume": 3.0}, {"date": "2023-02-21", "close": 2440.7203, "volume": null}, {"date": "2023-02-22", "close": 2440.7203, "volume": 4.0}, {"date": "2023-02-23", "close": 2440.7203, "volume": null}, {"date": "2023-02-24", "close": 2440.7203, "volume": 5.0}, {"date": "2023-02-27", "close": 2440.7203, "volume": null}, {"date": "2023-02-28", "close": 2440.7203, "volume": 1.0}, {"date": "2023-03-01", "close": 2447.8639, "volume": 23.0}, {"date": "2023-03-02", "close": 2431.1955, "volume": 17.0}, {"date": "2023-03-03", "close": 2431.1955, "volume": null}, {"date": "2023-03-06", "close": 2431.1955, "volume": null}, {"date": "2023-03-07", "close": 2431.1955, "volume": null}, {"date": "2023-03-08", "close": 2431.1955, "volume": null}, {"date": "2023-03-09", "close": 2431.1955, "volume": null}, {"date": "2023-03-10", "close": 2440.7203, "volume": null}, {"date": "2023-03-13", "close": 2431.1955, "volume": null}, {"date": "2023-03-14", "close": 2431.1955, "volume": 1.0}, {"date": "2023-03-15", "close": 2428.8143, "volume": 18.0}, {"date": "2023-03-16", "close": 2428.8143, "volume": null}, {"date": "2023-03-17", "close": 2428.8143, "volume": null}, {"date": "2023-03-20", "close": 2428.8143, "volume": null}, {"date": "2023-03-21", "close": 2428.8143, "volume": null}, {"date": "2023-03-22", "close": 2428.8143, "volume": 1.0}, {"date": "2023-03-23", "close": 2428.8143, "volume": null}, {"date": "2023-03-24", "close": 2428.8143, "volume": null}, {"date": "2023-03-27", "close": 2428.8143, "volume": null}, {"date": "2023-03-28", "close": 2428.8143, "volume": null}, {"date": "2023-03-29", "close": 2438.3391, "volume": 42.0}, {"date": "2023-03-30", "close": 2431.1955, "volume": 42.0}, {"date": "2023-03-31", "close": 2431.1955, "volume": null}, {"date": "2023-04-03", "close": 2431.1955, "volume": 18.0}, {"date": "2023-04-04", "close": 2431.1955, "volume": null}, {"date": "2023-04-05", "close": 2440.7203, "volume": null}, {"date": "2023-04-06", "close": 2440.7203, "volume": null}, {"date": "2023-04-10", "close": 2440.7203, "volume": null}, {"date": "2023-04-11", "close": 2431.1955, "volume": 2.0}, {"date": "2023-04-12", "close": 2440.7203, "volume": 9.0}, {"date": "2023-04-13", "close": 2440.7203, "volume": null}, {"date": "2023-04-14", "close": 2440.7203, "volume": 3.0}, {"date": "2023-04-17", "close": 2445.4827, "volume": 10.0}, {"date": "2023-04-18", "close": 2438.3391, "volume": 2.0}, {"date": "2023-04-19", "close": 2438.3391, "volume": null}, {"date": "2023-04-20", "close": 2447.8639, "volume": 3.0}, {"date": "2023-04-21", "close": 2447.8639, "volume": null}, {"date": "2023-04-24", "close": 2447.8639, "volume": null}, {"date": "2023-04-25", "close": 2440.7203, "volume": 26.0}, {"date": "2023-04-26", "close": 2447.8639, "volume": null}, {"date": "2023-04-27", "close": 2447.8639, "volume": null}, {"date": "2023-04-28", "close": 2447.8639, "volume": null}, {"date": "2023-05-01", "close": 2452.6262, "volume": null}, {"date": "2023-05-02", "close": 2452.6262, "volume": null}, {"date": "2023-05-03", "close": 2452.6262, "volume": null}, {"date": "2023-05-04", "close": 2440.7203, "volume": null}, {"date": "2023-05-05", "close": 2438.3391, "volume": 23.0}, {"date": "2023-05-08", "close": 2438.3391, "volume": null}, {"date": "2023-05-09", "close": 2438.3391, "volume": null}, {"date": "2023-05-10", "close": 2438.3391, "volume": null}, {"date": "2023-05-11", "close": 2438.3391, "volume": null}, {"date": "2023-05-12", "close": 2438.3391, "volume": null}, {"date": "2023-05-15", "close": 2438.3629, "volume": 3.0}, {"date": "2023-05-16", "close": 2438.3629, "volume": null}, {"date": "2023-05-17", "close": 2443.1015, "volume": 2.0}, {"date": "2023-05-18", "close": 2443.1015, "volume": null}, {"date": "2023-05-19", "close": 2443.1015, "volume": null}, {"date": "2023-05-22", "close": 2443.1015, "volume": null}, {"date": "2023-05-23", "close": 2443.1015, "volume": null}, {"date": "2023-05-24", "close": 2443.1015, "volume": 1.0}, {"date": "2023-05-25", "close": 2443.1015, "volume": null}, {"date": "2023-05-26", "close": 2443.1015, "volume": null}, {"date": "2023-05-30", "close": 2438.3391, "volume": 1.0}, {"date": "2023-05-31", "close": 2438.3391, "volume": null}, {"date": "2023-06-01", "close": 2438.3391, "volume": null}, {"date": "2023-06-02", "close": 2438.3391, "volume": null}, {"date": "2023-06-05", "close": 2438.3391, "volume": 1.0}, {"date": "2023-06-06", "close": 2438.3391, "volume": null}, {"date": "2023-06-07", "close": 2438.3391, "volume": null}, {"date": "2023-06-08", "close": 2438.3391, "volume": null}, {"date": "2023-06-09", "close": 2438.3391, "volume": null}, {"date": "2023-06-12", "close": 2452.6262, "volume": 1.0}, {"date": "2023-06-13", "close": 2449.4116, "volume": 15.0}, {"date": "2023-06-14", "close": 2449.4116, "volume": null}, {"date": "2023-06-15", "close": 2464.5322, "volume": 42.0}, {"date": "2023-06-16", "close": 2488.3441, "volume": null}, {"date": "2023-06-20", "close": 2488.3441, "volume": null}, {"date": "2023-06-21", "close": 2466.9134, "volume": 20.0}, {"date": "2023-06-22", "close": 2478.7955, "volume": 9.0}, {"date": "2023-06-23", "close": 2478.7955, "volume": null}, {"date": "2023-06-26", "close": 2478.8193, "volume": 12.0}, {"date": "2023-06-27", "close": 2478.8193, "volume": 44.0}, {"date": "2023-06-28", "close": 2500.25, "volume": 5.0}, {"date": "2023-06-29", "close": 2478.8193, "volume": 88.0}, {"date": "2023-06-30", "close": 2478.8193, "volume": null}, {"date": "2023-07-03", "close": 2476.4381, "volume": 50.0}, {"date": "2023-07-05", "close": 2464.5322, "volume": 4.0}, {"date": "2023-07-06", "close": 2478.8193, "volume": 30.0}, {"date": "2023-07-07", "close": 2483.5817, "volume": 20.0}, {"date": "2023-07-10", "close": 2476.4381, "volume": 101.0}, {"date": "2023-07-11", "close": 2478.8193, "volume": 21.0}, {"date": "2023-07-12", "close": 2476.4381, "volume": 21.0}, {"date": "2023-07-13", "close": 2476.4381, "volume": 578.0}, {"date": "2023-07-14", "close": 2938.3891, "volume": 8858.0}, {"date": "2023-07-17", "close": 2581.2105, "volume": 443.0}, {"date": "2023-07-18", "close": 2690.7453, "volume": 207.0}, {"date": "2023-07-19", "close": 2621.6908, "volume": 101.0}, {"date": "2023-07-20", "close": 2776.4681, "volume": 1057.0}, {"date": "2023-07-21", "close": 2714.5572, "volume": 70.0}, {"date": "2023-07-24", "close": 2716.9384, "volume": 92.0}, {"date": "2023-07-25", "close": 2716.9384, "volume": 342.0}, {"date": "2023-07-26", "close": 2645.5027, "volume": 49.0}, {"date": "2023-07-27", "close": 2619.3096, "volume": 41.0}, {"date": "2023-07-28", "close": 2666.9334, "volume": 80.0}, {"date": "2023-07-31", "close": 2647.8839, "volume": 118.0}, {"date": "2023-08-01", "close": 2600.26, "volume": 142.0}, {"date": "2023-08-02", "close": 2607.4036, "volume": 52.0}, {"date": "2023-08-03", "close": 2600.26, "volume": 15.0}, {"date": "2023-08-04", "close": 2590.7353, "volume": 25.0}, {"date": "2023-08-07", "close": 2571.6858, "volume": 29.0}, {"date": "2023-08-08", "close": 2578.8293, "volume": 13.0}, {"date": "2023-08-09", "close": 2592.4974, "volume": 5.0}, {"date": "2023-08-10", "close": 2596.6883, "volume": 89.0}, {"date": "2023-08-11", "close": 2605.0224, "volume": 12.0}, {"date": "2023-08-14", "close": 2581.2105, "volume": 27.0}, {"date": "2023-08-15", "close": 2581.1867, "volume": 9.0}, {"date": "2023-08-16", "close": 2576.4481, "volume": 26.0}, {"date": "2023-08-17", "close": 2571.6858, "volume": 7.0}, {"date": "2023-08-18", "close": 2577.6387, "volume": 26.0}, {"date": "2023-08-21", "close": 2607.4036, "volume": 103.0}, {"date": "2023-08-22", "close": 2621.4526, "volume": 1.0}, {"date": "2023-08-23", "close": 2602.6412, "volume": 28.0}, {"date": "2023-08-24", "close": 2631.2155, "volume": 7.0}, {"date": "2023-08-25", "close": 2597.8789, "volume": 1.0}, {"date": "2023-08-28", "close": 2597.8789, "volume": 1.0}, {"date": "2023-08-29", "close": 2619.3096, "volume": 6.0}, {"date": "2023-08-30", "close": 2624.0958, "volume": 3.0}, {"date": "2023-08-31", "close": 2676.4581, "volume": 12.0}, {"date": "2023-09-01", "close": 2619.3096, "volume": 180.0}, {"date": "2023-09-05", "close": 2643.1215, "volume": 12.0}, {"date": "2023-09-06", "close": 2631.2155, "volume": 17.0}, {"date": "2023-09-07", "close": 2678.8393, "volume": 71.0}, {"date": "2023-09-08", "close": 2619.3096, "volume": 17.0}, {"date": "2023-09-11", "close": 2619.3096, "volume": 3.0}, {"date": "2023-09-12", "close": 2619.3096, "volume": null}, {"date": "2023-09-13", "close": 2628.8343, "volume": 47.0}, {"date": "2023-09-14", "close": 2602.6412, "volume": 6.0}, {"date": "2023-09-15", "close": 2602.6412, "volume": 3.0}, {"date": "2023-09-18", "close": 2633.5967, "volume": 85.0}, {"date": "2023-09-19", "close": 2663.8616, "volume": 3.0}, {"date": "2023-09-20", "close": 2666.9334, "volume": 2.0}, {"date": "2023-09-21", "close": 2666.9334, "volume": null}, {"date": "2023-09-22", "close": 2666.9334, "volume": null}, {"date": "2023-09-25", "close": 2622.7861, "volume": 9.0}, {"date": "2023-09-26", "close": 2655.0274, "volume": 8.0}, {"date": "2023-09-27", "close": 2619.3096, "volume": 5.0}, {"date": "2023-09-28", "close": 2609.7848, "volume": 7.0}, {"date": "2023-09-29", "close": 2631.2155, "volume": 1.0}, {"date": "2023-10-02", "close": 2631.2155, "volume": null}, {"date": "2023-10-03", "close": 2607.4036, "volume": 9.0}, {"date": "2023-10-04", "close": 2619.3096, "volume": 26.0}, {"date": "2023-10-05", "close": 2619.3096, "volume": null}, {"date": "2023-10-06", "close": 2605.0224, "volume": 5.0}, {"date": "2023-10-09", "close": 2597.8789, "volume": 6.0}, {"date": "2023-10-10", "close": 2597.8789, "volume": null}, {"date": "2023-10-11", "close": 2583.5917, "volume": 7.0}, {"date": "2023-10-12", "close": 2643.1215, "volume": 24.0}, {"date": "2023-10-13", "close": 2619.3096, "volume": 3.0}, {"date": "2023-10-16", "close": 2619.3096, "volume": null}, {"date": "2023-10-17", "close": 2619.3096, "volume": null}, {"date": "2023-10-18", "close": 2619.3096, "volume": null}, {"date": "2023-10-19", "close": 2619.3096, "volume": null}, {"date": "2023-10-20", "close": 2602.6412, "volume": 1.0}, {"date": "2023-10-23", "close": 2602.6412, "volume": null}, {"date": "2023-10-24", "close": 2628.8343, "volume": null}, {"date": "2023-10-25", "close": 2628.8343, "volume": null}, {"date": "2023-10-26", "close": 2628.8343, "volume": null}, {"date": "2023-10-27", "close": 2628.8343, "volume": null}, {"date": "2023-10-30", "close": 2614.5472, "volume": 2.0}, {"date": "2023-10-31", "close": 2614.5472, "volume": null}, {"date": "2023-11-01", "close": 2614.5472, "volume": null}, {"date": "2023-11-02", "close": 2614.5472, "volume": null}, {"date": "2023-11-03", "close": 2614.5472, "volume": 2.0}, {"date": "2023-11-06", "close": 2628.8343, "volume": 5.0}, {"date": "2023-11-07", "close": 2628.8343, "volume": null}, {"date": "2023-11-08", "close": 2595.4977, "volume": null}, {"date": "2023-11-09", "close": 2595.4977, "volume": null}, {"date": "2023-11-10", "close": 2571.6858, "volume": 12.0}, {"date": "2023-11-13", "close": 2571.6858, "volume": null}, {"date": "2023-11-14", "close": 2571.6858, "volume": 5.0}, {"date": "2023-11-15", "close": 2571.6858, "volume": 31.0}, {"date": "2023-11-16", "close": 2571.6858, "volume": null}, {"date": "2023-11-17", "close": 2571.6858, "volume": 2.0}, {"date": "2023-11-20", "close": 2571.6858, "volume": 1.0}, {"date": "2023-11-21", "close": 2571.6858, "volume": null}, {"date": "2023-11-22", "close": 2571.6858, "volume": null}, {"date": "2023-11-24", "close": 2571.6858, "volume": null}, {"date": "2023-11-27", "close": 2571.6858, "volume": null}, {"date": "2023-11-28", "close": 2571.6858, "volume": null}, {"date": "2023-11-29", "close": 2571.6858, "volume": null}, {"date": "2023-11-30", "close": 2547.8739, "volume": 18.0}, {"date": "2023-12-01", "close": 2576.4481, "volume": 7.0}, {"date": "2023-12-04", "close": 2576.4481, "volume": null}, {"date": "2023-12-05", "close": 2571.6858, "volume": 1.0}, {"date": "2023-12-06", "close": 2571.6858, "volume": null}, {"date": "2023-12-07", "close": 2555.0174, "volume": 1.0}, {"date": "2023-12-08", "close": 2555.0174, "volume": null}, {"date": "2023-12-11", "close": 2578.8293, "volume": 1.0}, {"date": "2023-12-12", "close": 2578.8293, "volume": null}, {"date": "2023-12-13", "close": 2578.8293, "volume": null}, {"date": "2023-12-14", "close": 2578.8293, "volume": null}, {"date": "2023-12-15", "close": 2569.3046, "volume": 1.0}, {"date": "2023-12-18", "close": 2552.6362, "volume": 1.0}, {"date": "2023-12-19", "close": 2552.6362, "volume": null}, {"date": "2023-12-20", "close": 2559.7798, "volume": 16.0}, {"date": "2023-12-21", "close": 2568.3521, "volume": null}, {"date": "2023-12-22", "close": 2568.3521, "volume": null}, {"date": "2023-12-26", "close": 2595.4977, "volume": 46.0}, {"date": "2023-12-27", "close": 2603.9747, "volume": 3.0}, {"date": "2023-12-28", "close": 2607.4036, "volume": 16.0}, {"date": "2023-12-29", "close": 2585.9729, "volume": 13.0}, {"date": "2024-01-02", "close": 2589.6876, "volume": null}, {"date": "2024-01-03", "close": 2581.2105, "volume": 10.0}, {"date": "2024-01-04", "close": 2585.9729, "volume": 3.0}, {"date": "2024-01-05", "close": 2593.1165, "volume": 2.0}, {"date": "2024-01-08", "close": 2593.1165, "volume": null}, {"date": "2024-01-09", "close": 2562.161, "volume": 9.0}, {"date": "2024-01-10", "close": 2559.7798, "volume": 8.0}, {"date": "2024-01-11", "close": 2571.6858, "volume": 7.0}, {"date": "2024-01-12", "close": 2593.1165, "volume": 1.0}, {"date": "2024-01-16", "close": 2593.1165, "volume": null}, {"date": "2024-01-17", "close": 2593.1165, "volume": 2.0}, {"date": "2024-01-18", "close": 2593.1165, "volume": 2.0}, {"date": "2024-01-19", "close": 2569.3046, "volume": 1.0}, {"date": "2024-01-22", "close": 2571.6858, "volume": 27.0}, {"date": "2024-01-23", "close": 2571.6858, "volume": null}, {"date": "2024-01-24", "close": 2578.8293, "volume": 1.0}, {"date": "2024-01-25", "close": 2559.7798, "volume": 9.0}, {"date": "2024-01-26", "close": 2574.067, "volume": 1.0}, {"date": "2024-01-29", "close": 2559.7798, "volume": 44.0}, {"date": "2024-01-30", "close": 2550.2789, "volume": 9.0}, {"date": "2024-01-31", "close": 2562.161, "volume": 12.0}, {"date": "2024-02-01", "close": 2562.161, "volume": null}, {"date": "2024-02-02", "close": 2550.255, "volume": 7.0}, {"date": "2024-02-05", "close": 2543.1115, "volume": 37.0}, {"date": "2024-02-06", "close": 2535.9679, "volume": 6.0}, {"date": "2024-02-07", "close": 2535.9679, "volume": null}, {"date": "2024-02-08", "close": 2533.5867, "volume": 1.0}, {"date": "2024-02-09", "close": 2531.2055, "volume": 3.0}, {"date": "2024-02-12", "close": 2531.2055, "volume": null}, {"date": "2024-02-13", "close": 2531.2055, "volume": null}, {"date": "2024-02-14", "close": 2531.2055, "volume": null}, {"date": "2024-02-15", "close": 2516.9184, "volume": 5.0}, {"date": "2024-02-16", "close": 2516.9184, "volume": null}, {"date": "2024-02-20", "close": 2516.9184, "volume": null}, {"date": "2024-02-21", "close": 2516.9184, "volume": null}, {"date": "2024-02-22", "close": 2516.9184, "volume": null}, {"date": "2024-02-23", "close": 2524.062, "volume": 4.0}, {"date": "2024-02-26", "close": 2524.062, "volume": null}, {"date": "2024-02-27", "close": 2524.062, "volume": null}, {"date": "2024-02-28", "close": 2524.062, "volume": null}, {"date": "2024-02-29", "close": 2524.062, "volume": null}, {"date": "2024-03-01", "close": 2524.062, "volume": null}, {"date": "2024-03-04", "close": 2519.2996, "volume": 1.0}, {"date": "2024-03-05", "close": 2519.2996, "volume": null}, {"date": "2024-03-06", "close": 2519.2996, "volume": null}, {"date": "2024-03-07", "close": 2519.2996, "volume": null}, {"date": "2024-03-08", "close": 2519.2996, "volume": null}, {"date": "2024-03-11", "close": 2519.2996, "volume": null}, {"date": "2024-03-12", "close": 2519.2996, "volume": null}, {"date": "2024-03-13", "close": 2524.062, "volume": 9.0}, {"date": "2024-03-14", "close": 2524.062, "volume": null}, {"date": "2024-03-15", "close": 2524.062, "volume": null}, {"date": "2024-03-18", "close": 2524.062, "volume": null}, {"date": "2024-03-19", "close": 2524.062, "volume": null}, {"date": "2024-03-20", "close": 2524.062, "volume": null}, {"date": "2024-03-21", "close": 2524.062, "volume": null}, {"date": "2024-03-22", "close": 2524.062, "volume": null}, {"date": "2024-03-25", "close": 2524.062, "volume": 2.0}, {"date": "2024-03-26", "close": 2524.062, "volume": null}, {"date": "2024-03-27", "close": 2524.062, "volume": null}, {"date": "2024-03-28", "close": 2533.5867, "volume": 1.0}, {"date": "2024-04-01", "close": 2535.9679, "volume": 1.0}, {"date": "2024-04-02", "close": 2535.9679, "volume": 1.0}, {"date": "2024-04-03", "close": 2543.1115, "volume": 4.0}, {"date": "2024-04-04", "close": 2547.8739, "volume": 1.0}, {"date": "2024-04-05", "close": 2547.8739, "volume": 1.0}, {"date": "2024-04-08", "close": 2547.8739, "volume": 3.0}, {"date": "2024-04-09", "close": 2547.8739, "volume": null}, {"date": "2024-04-10", "close": 2548.7549, "volume": 3.0}, {"date": "2024-04-11", "close": 2535.9679, "volume": 2.0}, {"date": "2024-04-12", "close": 2535.9679, "volume": null}, {"date": "2024-04-15", "close": 2535.9679, "volume": null}, {"date": "2024-04-16", "close": 2545.4927, "volume": null}, {"date": "2024-04-17", "close": 2555.0174, "volume": 1.0}, {"date": "2024-04-18", "close": 2555.0174, "volume": null}, {"date": "2024-04-19", "close": 2555.0174, "volume": 11.0}, {"date": "2024-04-22", "close": 2547.8739, "volume": 5.0}, {"date": "2024-04-23", "close": 2557.3986, "volume": 1.0}, {"date": "2024-04-24", "close": 2578.8293, "volume": null}, {"date": "2024-04-25", "close": 2578.8293, "volume": 4.0}, {"date": "2024-04-26", "close": 2578.8293, "volume": 1.0}, {"date": "2024-04-29", "close": 2578.8293, "volume": 1.0}, {"date": "2024-04-30", "close": 2578.8293, "volume": null}, {"date": "2024-05-01", "close": 2564.5422, "volume": 1.0}, {"date": "2024-05-02", "close": 2593.1165, "volume": 1.0}, {"date": "2024-05-03", "close": 2583.5917, "volume": 1.0}, {"date": "2024-05-06", "close": 2583.5917, "volume": null}, {"date": "2024-05-07", "close": 2583.5917, "volume": 1.0}, {"date": "2024-05-08", "close": 2564.5422, "volume": 4.0}, {"date": "2024-05-09", "close": 2564.5422, "volume": null}, {"date": "2024-05-10", "close": 2564.5422, "volume": null}, {"date": "2024-05-13", "close": 2562.161, "volume": 1.0}, {"date": "2024-05-14", "close": 2562.161, "volume": null}, {"date": "2024-05-15", "close": 2564.5422, "volume": 1.0}, {"date": "2024-05-16", "close": 2590.7115, "volume": 11.0}, {"date": "2024-05-17", "close": 2590.7115, "volume": null}, {"date": "2024-05-20", "close": 2590.7115, "volume": null}, {"date": "2024-05-21", "close": 2590.7115, "volume": null}, {"date": "2024-05-22", "close": 2590.7115, "volume": null}, {"date": "2024-05-23", "close": 2590.7115, "volume": null}, {"date": "2024-05-24", "close": 2590.7115, "volume": null}, {"date": "2024-05-28", "close": 2590.7115, "volume": null}, {"date": "2024-05-29", "close": 2590.7115, "volume": null}, {"date": "2024-05-30", "close": 2593.1165, "volume": 2.0}, {"date": "2024-05-31", "close": 2857.4286, "volume": 790.0}, {"date": "2024-06-03", "close": 2693.1265, "volume": 57.0}, {"date": "2024-06-04", "close": 2881.2405, "volume": 18.0}, {"date": "2024-06-05", "close": 2752.6562, "volume": 5.0}, {"date": "2024-06-06", "close": 2695.5077, "volume": 17.0}, {"date": "2024-06-07", "close": 2690.7453, "volume": 80.0}, {"date": "2024-06-10", "close": 2745.5127, "volume": 16.0}, {"date": "2024-06-11", "close": 2690.7453, "volume": 5.0}, {"date": "2024-06-12", "close": 2630.9774, "volume": 20.0}, {"date": "2024-06-13", "close": 2666.9334, "volume": 18.0}, {"date": "2024-06-14", "close": 2666.9334, "volume": null}, {"date": "2024-06-17", "close": 2666.9334, "volume": null}, {"date": "2024-06-18", "close": 2666.9334, "volume": null}, {"date": "2024-06-20", "close": 2666.9334, "volume": null}, {"date": "2024-06-21", "close": 2619.3096, "volume": 2.0}, {"date": "2024-06-24", "close": 2597.8789, "volume": 60.0}, {"date": "2024-06-25", "close": 2621.7146, "volume": 34.0}, {"date": "2024-06-26", "close": 2619.3096, "volume": 5.0}, {"date": "2024-06-27", "close": 2643.1215, "volume": 6.0}, {"date": "2024-06-28", "close": 2643.1215, "volume": null}, {"date": "2024-07-01", "close": 2597.8789, "volume": 5.0}, {"date": "2024-07-02", "close": 2597.8789, "volume": null}, {"date": "2024-07-03", "close": 2638.3591, "volume": 1.0}, {"date": "2024-07-05", "close": 2638.3591, "volume": null}, {"date": "2024-07-08", "close": 2638.3591, "volume": null}, {"date": "2024-07-09", "close": 2614.5472, "volume": 1.0}, {"date": "2024-07-10", "close": 2607.4036, "volume": 5.0}, {"date": "2024-07-11", "close": 2607.4036, "volume": null}, {"date": "2024-07-12", "close": 2655.0274, "volume": 6.0}, {"date": "2024-07-15", "close": 2628.8343, "volume": 2.0}, {"date": "2024-07-16", "close": 2628.8343, "volume": null}, {"date": "2024-07-17", "close": 2628.8343, "volume": 6.0}, {"date": "2024-07-18", "close": 2638.3591, "volume": 15.0}, {"date": "2024-07-19", "close": 2619.3334, "volume": 1.0}, {"date": "2024-07-22", "close": 2619.3334, "volume": null}, {"date": "2024-07-23", "close": 2607.4036, "volume": 25.0}, {"date": "2024-07-24", "close": 2547.8739, "volume": 17.0}, {"date": "2024-07-25", "close": 2571.7096, "volume": 13.0}, {"date": "2024-07-26", "close": 2548.231, "volume": 11.0}, {"date": "2024-07-29", "close": 2548.231, "volume": null}, {"date": "2024-07-30", "close": 2548.231, "volume": null}, {"date": "2024-07-31", "close": 2548.231, "volume": null}, {"date": "2024-08-01", "close": 2548.231, "volume": null}, {"date": "2024-08-02", "close": 2548.231, "volume": null}, {"date": "2024-08-05", "close": 2550.255, "volume": 14.0}, {"date": "2024-08-06", "close": 2550.255, "volume": null}, {"date": "2024-08-07", "close": 2550.255, "volume": null}, {"date": "2024-08-08", "close": 2550.255, "volume": 3.0}, {"date": "2024-08-09", "close": 2547.8977, "volume": 2.0}, {"date": "2024-08-12", "close": 2547.8977, "volume": null}, {"date": "2024-08-13", "close": 2547.8977, "volume": null}, {"date": "2024-08-14", "close": 2547.8977, "volume": null}, {"date": "2024-08-15", "close": 2547.85, "volume": 29.0}, {"date": "2024-08-16", "close": 2535.9679, "volume": 2.0}, {"date": "2024-08-19", "close": 2543.5877, "volume": 2.0}, {"date": "2024-08-20", "close": 2524.062, "volume": 22.0}, {"date": "2024-08-21", "close": 2524.062, "volume": null}, {"date": "2024-08-22", "close": 2524.062, "volume": null}, {"date": "2024-08-23", "close": 2507.3936, "volume": 1.0}, {"date": "2024-08-26", "close": 2507.3936, "volume": null}, {"date": "2024-08-27", "close": 2500.25, "volume": 35.0}, {"date": "2024-08-28", "close": 2457.3886, "volume": 2.0}, {"date": "2024-08-29", "close": 2462.151, "volume": null}, {"date": "2024-08-30", "close": 2471.6758, "volume": 10.0}, {"date": "2024-09-03", "close": 2471.6758, "volume": null}, {"date": "2024-09-04", "close": 2471.6758, "volume": null}, {"date": "2024-09-05", "close": 2471.6758, "volume": null}, {"date": "2024-09-06", "close": 2471.6758, "volume": null}, {"date": "2024-09-09", "close": 2471.6758, "volume": null}, {"date": "2024-09-10", "close": 2471.6758, "volume": null}, {"date": "2024-09-11", "close": 2471.6758, "volume": null}, {"date": "2024-09-12", "close": 2471.6758, "volume": null}, {"date": "2024-09-13", "close": 2509.7748, "volume": 12.0}, {"date": "2024-09-16", "close": 2478.8193, "volume": 19.0}, {"date": "2024-09-17", "close": 2478.8193, "volume": null}, {"date": "2024-09-18", "close": 2483.5817, "volume": 11.0}, {"date": "2024-09-19", "close": 2483.5817, "volume": null}, {"date": "2024-09-20", "close": 2483.5817, "volume": null}, {"date": "2024-09-23", "close": 2493.1303, "volume": 10.0}, {"date": "2024-09-24", "close": 2539.5397, "volume": 37.0}, {"date": "2024-09-25", "close": 2535.9679, "volume": 2.0}, {"date": "2024-09-26", "close": 2535.9679, "volume": null}, {"date": "2024-09-27", "close": 2524.062, "volume": 7.0}, {"date": "2024-09-30", "close": 2524.062, "volume": null}, {"date": "2024-10-01", "close": 2535.9679, "volume": 9.0}, {"date": "2024-10-02", "close": 2535.9679, "volume": null}, {"date": "2024-10-03", "close": 2560.9704, "volume": 39.0}, {"date": "2024-10-04", "close": 2560.9704, "volume": null}, {"date": "2024-10-07", "close": 2560.9704, "volume": null}, {"date": "2024-10-08", "close": 2614.5472, "volume": 46.0}, {"date": "2024-10-09", "close": 2614.5472, "volume": null}, {"date": "2024-10-10", "close": 2614.5472, "volume": null}, {"date": "2024-10-11", "close": 2619.3096, "volume": 3.0}, {"date": "2024-10-14", "close": 2619.3096, "volume": null}, {"date": "2024-10-15", "close": 2762.181, "volume": 6.0}, {"date": "2024-10-16", "close": 2845.5227, "volume": 35.0}, {"date": "2024-10-17", "close": 2657.4086, "volume": 31.0}, {"date": "2024-10-18", "close": 2807.4236, "volume": 3.0}, {"date": "2024-10-21", "close": 2790.7553, "volume": 7.0}, {"date": "2024-10-22", "close": 2790.7553, "volume": null}, {"date": "2024-10-23", "close": 2776.4681, "volume": 18.0}, {"date": "2024-10-24", "close": 2776.4681, "volume": null}, {"date": "2024-10-25", "close": 2905.0524, "volume": 73.0}, {"date": "2024-10-28", "close": 2852.6662, "volume": 38.0}, {"date": "2024-10-29", "close": 2728.8443, "volume": 50.0}, {"date": "2024-10-30", "close": 2762.181, "volume": 3.0}, {"date": "2024-10-31", "close": 2762.181, "volume": null}, {"date": "2024-11-01", "close": 2647.8839, "volume": 38.0}, {"date": "2024-11-04", "close": 2712.176, "volume": 3.0}, {"date": "2024-11-05", "close": 2712.176, "volume": null}, {"date": "2024-11-06", "close": 2712.176, "volume": null}, {"date": "2024-11-07", "close": 2624.072, "volume": 1.0}, {"date": "2024-11-08", "close": 2624.072, "volume": null}, {"date": "2024-11-11", "close": 2624.072, "volume": null}, {"date": "2024-11-12", "close": 2624.072, "volume": null}, {"date": "2024-11-13", "close": 2624.072, "volume": null}, {"date": "2024-11-14", "close": 2624.072, "volume": null}, {"date": "2024-11-15", "close": 2696.6983, "volume": 1.0}, {"date": "2024-11-18", "close": 2696.6983, "volume": null}, {"date": "2024-11-19", "close": 2631.2155, "volume": null}, {"date": "2024-11-20", "close": 2718.129, "volume": 24.0}, {"date": "2024-11-21", "close": 2631.2155, "volume": 23.0}, {"date": "2024-11-22", "close": 2631.2155, "volume": 41.0}, {"date": "2024-11-25", "close": 2631.2155, "volume": null}, {"date": "2024-11-26", "close": 2624.072, "volume": 2.0}, {"date": "2024-11-27", "close": 2600.26, "volume": 2.0}, {"date": "2024-11-29", "close": 2600.26, "volume": 1.0}, {"date": "2024-12-02", "close": 2600.26, "volume": 40.0}, {"date": "2024-12-03", "close": 2600.26, "volume": 3.0}, {"date": "2024-12-04", "close": 2600.26, "volume": null}, {"date": "2024-12-05", "close": 2600.26, "volume": null}, {"date": "2024-12-06", "close": 2600.26, "volume": null}, {"date": "2024-12-09", "close": 2600.26, "volume": null}, {"date": "2024-12-10", "close": 2574.067, "volume": null}, {"date": "2024-12-11", "close": 2594.4499, "volume": 19.0}, {"date": "2024-12-12", "close": 2594.4499, "volume": null}, {"date": "2024-12-13", "close": 2619.3096, "volume": 3.0}, {"date": "2024-12-16", "close": 2619.3096, "volume": null}, {"date": "2024-12-17", "close": 2619.3096, "volume": null}, {"date": "2024-12-18", "close": 2616.9284, "volume": 4.0}, {"date": "2024-12-19", "close": 2559.7798, "volume": 4.0}, {"date": "2024-12-20", "close": 2559.7798, "volume": null}, {"date": "2024-12-23", "close": 2559.7798, "volume": 1.0}, {"date": "2024-12-24", "close": 2559.7798, "volume": null}, {"date": "2024-12-26", "close": 2593.1165, "volume": 15.0}, {"date": "2024-12-27", "close": 2593.1165, "volume": null}, {"date": "2024-12-30", "close": 2590.7353, "volume": 4.0}, {"date": "2024-12-31", "close": 2540.7303, "volume": 50.0}, {"date": "2025-01-02", "close": 2588.3541, "volume": 1.0}, {"date": "2025-01-03", "close": 2616.9284, "volume": 3.0}, {"date": "2025-01-06", "close": 2616.9284, "volume": null}, {"date": "2025-01-07", "close": 2785.9929, "volume": 5.0}, {"date": "2025-01-08", "close": 2905.0524, "volume": 25.0}, {"date": "2025-01-10", "close": 2902.6712, "volume": 9.0}, {"date": "2025-01-13", "close": 2866.9534, "volume": 10.0}, {"date": "2025-01-14", "close": 2812.5432, "volume": 5.0}, {"date": "2025-01-15", "close": 2855.0474, "volume": 10.0}, {"date": "2025-01-16", "close": 2855.0474, "volume": 12.0}, {"date": "2025-01-17", "close": 2855.0474, "volume": null}, {"date": "2025-01-21", "close": 2624.072, "volume": 21.0}, {"date": "2025-01-22", "close": 2321.6608, "volume": 317.0}, {"date": "2025-01-23", "close": 2285.9429, "volume": 5.0}, {"date": "2025-01-24", "close": 2381.1905, "volume": 4.0}, {"date": "2025-01-27", "close": 2381.1905, "volume": 5.0}, {"date": "2025-01-28", "close": 2619.3096, "volume": 38.0}, {"date": "2025-01-29", "close": 3333.6667, "volume": 6.0}, {"date": "2025-01-30", "close": 6729.2444, "volume": 30.0}, {"date": "2025-01-31", "close": 6714.9573, "volume": 3.0}, {"date": "2025-02-03", "close": 4762.381, "volume": 13.0}, {"date": "2025-02-04", "close": 4762.381, "volume": 3.0}, {"date": "2025-02-05", "close": 4762.381, "volume": null}, {"date": "2025-02-06", "close": 4762.381, "volume": null}, {"date": "2025-02-07", "close": 4764.7622, "volume": 3.0}, {"date": "2025-02-10", "close": 4764.7622, "volume": null}, {"date": "2025-02-11", "close": 4764.7622, "volume": null}, {"date": "2025-02-12", "close": 7143.5716, "volume": 1.0}, {"date": "2025-02-13", "close": 4286.1429, "volume": 2.0}, {"date": "2025-02-14", "close": 2857.4286, "volume": 10.0}, {"date": "2025-02-18", "close": 797.6988, "volume": 3791.0}, {"date": "2025-02-19", "close": 707.2136, "volume": 77506.0}, {"date": "2025-02-20", "close": 383.3717, "volume": 80419.0}, {"date": "2025-02-21", "close": 319.0795, "volume": 38719.0}, {"date": "2025-02-24", "close": 235.4997, "volume": 41209.0}, {"date": "2025-02-25", "close": 209.5448, "volume": 29414.0}, {"date": "2025-02-26", "close": 187.7331, "volume": 10905.0}, {"date": "2025-02-27", "close": 172.3744, "volume": 12937.0}, {"date": "2025-02-28", "close": 188.2569, "volume": 24884.0}, {"date": "2025-03-03", "close": 143.1334, "volume": 17787.0}, {"date": "2025-03-04", "close": 155.1108, "volume": 389806.0}, {"date": "2025-03-05", "close": 182.7087, "volume": 346626.0}, {"date": "2025-03-06", "close": 162.5877, "volume": 28698.0}, {"date": "2025-03-07", "close": 151.2294, "volume": 12444.0}, {"date": "2025-03-10", "close": 135.7279, "volume": 14080.0}, {"date": "2025-03-11", "close": 135.966, "volume": 7769.0}, {"date": "2025-03-12", "close": 129.0129, "volume": 11781.0}, {"date": "2025-03-13", "close": 123.56, "volume": 5615.0}, {"date": "2025-03-14", "close": 128.108, "volume": 8996.0}, {"date": "2025-03-17", "close": 129.0843, "volume": 5301.0}, {"date": "2025-03-18", "close": 130.8464, "volume": 7932.0}, {"date": "2025-03-19", "close": 146.348, "volume": 13997.0}, {"date": "2025-03-20", "close": 173.8269, "volume": 50212.0}, {"date": "2025-03-21", "close": 162.2067, "volume": 13571.0}, {"date": "2025-03-24", "close": 156.6585, "volume": 8257.0}, {"date": "2025-03-25", "close": 145.6336, "volume": 9903.0}, {"date": "2025-03-26", "close": 133.3467, "volume": 8993.0}, {"date": "2025-03-27", "close": 133.1086, "volume": 4510.0}, {"date": "2025-03-28", "close": 119.2738, "volume": 5834.0}, {"date": "2025-03-31", "close": 119.0595, "volume": 6419.0}, {"date": "2025-04-01", "close": 119.0357, "volume": 8281.0}, {"date": "2025-04-02", "close": 119.631, "volume": 40883.0}, {"date": "2025-04-03", "close": 120.2977, "volume": 5843.0}, {"date": "2025-04-04", "close": 116.6783, "volume": 5226.0}, {"date": "2025-04-07", "close": 105.9392, "volume": 4575.0}, {"date": "2025-04-08", "close": 119.0119, "volume": 577842.0}, {"date": "2025-04-09", "close": 116.6783, "volume": 19678.0}, {"date": "2025-04-10", "close": 123.3695, "volume": 6043.0}, {"date": "2025-04-11", "close": 117.988, "volume": 5661.0}, {"date": "2025-04-14", "close": 120.9883, "volume": 6750.0}, {"date": "2025-04-15", "close": 113.6304, "volume": 5163.0}, {"date": "2025-04-16", "close": 99.0813, "volume": 7456.0}, {"date": "2025-04-17", "close": 102.3912, "volume": 66365.0}, {"date": "2025-04-21", "close": 104.6771, "volume": 6611.0}, {"date": "2025-04-22", "close": 109.8443, "volume": 6697.0}, {"date": "2025-04-23", "close": 115.0829, "volume": 4700.0}, {"date": "2025-04-24", "close": 114.2971, "volume": 3214.0}, {"date": "2025-04-25", "close": 112.6303, "volume": 2939.0}, {"date": "2025-04-28", "close": 108.3656, "volume": 5454.0}, {"date": "2025-04-29", "close": 103.2484, "volume": 17844.0}, {"date": "2025-04-30", "close": 105.1296, "volume": 6258.0}, {"date": "2025-05-01", "close": 105.3439, "volume": 4609.0}, {"date": "2025-05-02", "close": 108.8442, "volume": 3527.0}, {"date": "2025-05-05", "close": 109.5348, "volume": 2833.0}, {"date": "2025-05-06", "close": 107.4631, "volume": 2195.0}, {"date": "2025-05-07", "close": 101.3435, "volume": 4124.0}, {"date": "2025-05-08", "close": 103.5818, "volume": 5016.0}, {"date": "2025-05-09", "close": 108.8442, "volume": 6591.0}, {"date": "2025-05-12", "close": 114.8448, "volume": 5605.0}, {"date": "2025-05-13", "close": 114.6781, "volume": 59061.0}, {"date": "2025-05-14", "close": 113.1065, "volume": 5517.0}, {"date": "2025-05-15", "close": 105.0819, "volume": 22247.0}, {"date": "2025-05-16", "close": 113.678, "volume": 13138.0}, {"date": "2025-05-19", "close": 113.3685, "volume": 3349.0}, {"date": "2025-05-20", "close": 120.1072, "volume": 10605.0}, {"date": "2025-05-21", "close": 114.9877, "volume": 4862.0}, {"date": "2025-05-22", "close": 110.4396, "volume": 4370.0}, {"date": "2025-05-23", "close": 102.2959, "volume": 8045.0}, {"date": "2025-05-27", "close": 102.5103, "volume": 5487.0}, {"date": "2025-05-28", "close": 107.1298, "volume": 5049.0}, {"date": "2025-05-29", "close": 105.9392, "volume": 4632.0}, {"date": "2025-05-30", "close": 101.2006, "volume": 6070.0}, {"date": "2025-06-02", "close": 98.8432, "volume": 2868.0}, {"date": "2025-06-03", "close": 92.1521, "volume": 6161.0}, {"date": "2025-06-04", "close": 98.8194, "volume": 3229.0}, {"date": "2025-06-05", "close": 114.2971, "volume": 23099.0}, {"date": "2025-06-06", "close": 97.9384, "volume": 18537.0}, {"date": "2025-06-09", "close": 96.6287, "volume": 5274.0}, {"date": "2025-06-10", "close": 94.7714, "volume": 6589.0}, {"date": "2025-06-11", "close": 101.5816, "volume": 11245.0}, {"date": "2025-06-12", "close": 95.4619, "volume": 7225.0}, {"date": "2025-06-13", "close": 89.2946, "volume": 4640.0}, {"date": "2025-06-16", "close": 93.5094, "volume": 7089.0}, {"date": "2025-06-17", "close": 94.1999, "volume": 3445.0}, {"date": "2025-06-18", "close": 90.009, "volume": 7926.0}, {"date": "2025-06-20", "close": 84.6751, "volume": 4296.0}, {"date": "2025-06-23", "close": 83.7227, "volume": 2989.0}, {"date": "2025-06-24", "close": 94.7714, "volume": 8445.0}, {"date": "2025-06-25", "close": 85.0799, "volume": 10322.0}, {"date": "2025-06-26", "close": 84.5323, "volume": 5584.0}, {"date": "2025-06-27", "close": 82.5321, "volume": 6572.0}, {"date": "2025-06-30", "close": 83.1512, "volume": 4594.0}, {"date": "2025-07-01", "close": 85.7229, "volume": 6256.0}, {"date": "2025-07-02", "close": 84.8418, "volume": 35491.0}, {"date": "2025-07-03", "close": 85.7229, "volume": 5411.0}, {"date": "2025-07-07", "close": 86.9135, "volume": 4704.0}, {"date": "2025-07-08", "close": 92.8664, "volume": 9931.0}, {"date": "2025-07-09", "close": 90.9615, "volume": 13079.0}, {"date": "2025-07-10", "close": 96.4144, "volume": 84749.0}, {"date": "2025-07-11", "close": 90.8662, "volume": 10831.0}, {"date": "2025-07-14", "close": 89.2946, "volume": 7610.0}, {"date": "2025-07-15", "close": 82.5083, "volume": 21226.0}, {"date": "2025-07-16", "close": 85.2942, "volume": 10315.0}, {"date": "2025-07-17", "close": 94.1523, "volume": 37194.0}, {"date": "2025-07-18", "close": 91.0091, "volume": 8221.0}, {"date": "2025-07-21", "close": 90.6281, "volume": 8841.0}, {"date": "2025-07-22", "close": 95.0095, "volume": 4226.0}, {"date": "2025-07-23", "close": 93.6046, "volume": 6186.0}, {"date": "2025-07-24", "close": 93.3427, "volume": 6152.0}, {"date": "2025-07-25", "close": 93.6284, "volume": 4693.0}, {"date": "2025-07-28", "close": 91.5568, "volume": 5614.0}, {"date": "2025-07-29", "close": 87.5802, "volume": 4212.0}, {"date": "2025-07-30", "close": 88.104, "volume": 3665.0}, {"date": "2025-07-31", "close": 85.8181, "volume": 5344.0}, {"date": "2025-08-01", "close": 83.3655, "volume": 3741.0}, {"date": "2025-08-04", "close": 85.6752, "volume": 4779.0}, {"date": "2025-08-05", "close": 83.3655, "volume": 6111.0}, {"date": "2025-08-06", "close": 80.9129, "volume": 3715.0}, {"date": "2025-08-07", "close": 85.7229, "volume": 23977.0}, {"date": "2025-08-08", "close": 86.2467, "volume": 13558.0}, {"date": "2025-08-11", "close": 83.5798, "volume": 8770.0}, {"date": "2025-08-12", "close": 94.5095, "volume": 63866.0}, {"date": "2025-08-13", "close": 92.5569, "volume": 10995.0}, {"date": "2025-08-14", "close": 67.8401, "volume": 34970.0}, {"date": "2025-08-15", "close": 65.5542, "volume": 71220.0}, {"date": "2025-08-18", "close": 72.8882, "volume": 55464.0}, {"date": "2025-08-19", "close": 67.8639, "volume": 33323.0}, {"date": "2025-08-20", "close": 66.0066, "volume": 66779.0}, {"date": "2025-08-21", "close": 61.7443, "volume": 200296.0}, {"date": "2025-08-22", "close": 75.7219, "volume": 1450805.0}, {"date": "2025-08-25", "close": 66.5067, "volume": 117998.0}, {"date": "2025-08-26", "close": 67.0305, "volume": 51357.0}, {"date": "2025-08-27", "close": 65.4827, "volume": 27549.0}, {"date": "2025-08-28", "close": 61.2918, "volume": 59087.0}, {"date": "2025-08-29", "close": 47.6476, "volume": 88290.0}, {"date": "2025-09-02", "close": 57.5534, "volume": 568489.0}, {"date": "2025-09-03", "close": 49.5526, "volume": 69830.0}, {"date": "2025-09-04", "close": 45.957, "volume": 29069.0}, {"date": "2025-09-05", "close": 42.9091, "volume": 29052.0}, {"date": "2025-09-08", "close": 43.5044, "volume": 30466.0}, {"date": "2025-09-09", "close": 49.4097, "volume": 39512.0}, {"date": "2025-09-10", "close": 47.1952, "volume": 27515.0}, {"date": "2025-09-11", "close": 49.7431, "volume": 20500.0}, {"date": "2025-09-12", "close": 47.4095, "volume": 20055.0}, {"date": "2025-09-15", "close": 49.1001, "volume": 13825.0}, {"date": "2025-09-16", "close": 48.1239, "volume": 17285.0}, {"date": "2025-09-17", "close": 46.8856, "volume": 12995.0}, {"date": "2025-09-18", "close": 57.6962, "volume": 59697.0}, {"date": "2025-09-19", "close": 50.9575, "volume": 66701.0}, {"date": "2025-09-22", "close": 57.6962, "volume": 40075.0}, {"date": "2025-09-23", "close": 63.1015, "volume": 79485.0}, {"date": "2025-09-24", "close": 68.6735, "volume": 267632.0}, {"date": "2025-09-25", "close": 115.6782, "volume": 919247.0}, {"date": "2025-09-26", "close": 80.2223, "volume": 168432.0}, {"date": "2025-09-29", "close": 111.535, "volume": 391389.0}, {"date": "2025-09-30", "close": 93.8427, "volume": 97350.0}, {"date": "2025-10-01", "close": 92.7474, "volume": 73123.0}, {"date": "2025-10-02", "close": 83.5322, "volume": 76456.0}, {"date": "2025-10-03", "close": 75.3171, "volume": 57850.0}, {"date": "2025-10-06", "close": 71.912, "volume": 43044.0}, {"date": "2025-10-07", "close": 64.1255, "volume": 54323.0}, {"date": "2025-10-08", "close": 78.1745, "volume": 81285.0}, {"date": "2025-10-09", "close": 70.3642, "volume": 50849.0}, {"date": "2025-10-10", "close": 59.7917, "volume": 37853.0}, {"date": "2025-10-13", "close": 58.6725, "volume": 32756.0}, {"date": "2025-10-14", "close": 66.5781, "volume": 40350.0}, {"date": "2025-10-15", "close": 62.1729, "volume": 29075.0}, {"date": "2025-10-16", "close": 57.2676, "volume": 377727.0}, {"date": "2025-10-17", "close": 66.9115, "volume": 91904.0}, {"date": "2025-10-20", "close": 59.8155, "volume": 80031.0}, {"date": "2025-10-21", "close": 40.385, "volume": 110839.0}, {"date": "2025-10-22", "close": 41.7423, "volume": 51536.0}, {"date": "2025-10-23", "close": 39.3849, "volume": 38183.0}, {"date": "2025-10-24", "close": 38.099, "volume": 41996.0}, {"date": "2025-10-27", "close": 31.5079, "volume": 68191.0}, {"date": "2025-10-28", "close": 30.6349, "volume": 45768.0}, {"date": "2025-10-29", "close": 33.5714, "volume": 348021.0}, {"date": "2025-10-30", "close": 27.8571, "volume": 39390.0}, {"date": "2025-10-31", "close": 27.1429, "volume": 24021.0}, {"date": "2025-11-03", "close": 24.0476, "volume": 30620.0}, {"date": "2025-11-04", "close": 22.1429, "volume": 18569.0}, {"date": "2025-11-05", "close": 20.0, "volume": 528497.0}, {"date": "2025-11-06", "close": 19.0476, "volume": 34771.0}, {"date": "2025-11-07", "close": 19.0476, "volume": 31873.0}, {"date": "2025-11-10", "close": 20.9524, "volume": 90533.0}, {"date": "2025-11-11", "close": 26.746, "volume": 2992746.0}, {"date": "2025-11-12", "close": 25.3175, "volume": 98688.0}, {"date": "2025-11-13", "close": 33.1746, "volume": 1422704.0}, {"date": "2025-11-14", "close": 50.1587, "volume": 4296970.0}, {"date": "2025-11-17", "close": 35.7937, "volume": 198921.0}, {"date": "2025-11-18", "close": 33.1746, "volume": 70956.0}, {"date": "2025-11-19", "close": 34.9206, "volume": 82237.0}, {"date": "2025-11-20", "close": 35.3175, "volume": 63071.0}, {"date": "2025-11-21", "close": 35.3175, "volume": 26757.0}, {"date": "2025-11-24", "close": 32.1429, "volume": 28308.0}, {"date": "2025-11-25", "close": 27.8571, "volume": 20109.0}, {"date": "2025-11-26", "close": 30.6746, "volume": 12679.0}, {"date": "2025-11-28", "close": 29.4444, "volume": 11581.0}, {"date": "2025-12-01", "close": 27.619, "volume": 10129.0}, {"date": "2025-12-02", "close": 25.7937, "volume": 19122.0}, {"date": "2025-12-03", "close": 29.8413, "volume": 31735.0}, {"date": "2025-12-04", "close": 28.7302, "volume": 14668.0}, {"date": "2025-12-05", "close": 32.9365, "volume": 49522.0}, {"date": "2025-12-08", "close": 31.6667, "volume": 13295.0}, {"date": "2025-12-09", "close": 34.5238, "volume": 19517.0}, {"date": "2025-12-10", "close": 33.4921, "volume": 18865.0}, {"date": "2025-12-11", "close": 28.254, "volume": 26871.0}, {"date": "2025-12-12", "close": 27.619, "volume": 11850.0}, {"date": "2025-12-15", "close": 26.8, "volume": 7224.0}, {"date": "2025-12-16", "close": 25.04, "volume": 16130.0}, {"date": "2025-12-17", "close": 24.0, "volume": 12334.0}, {"date": "2025-12-18", "close": 23.28, "volume": 15514.0}, {"date": "2025-12-19", "close": 24.0, "volume": 14436.0}, {"date": "2025-12-22", "close": 23.2, "volume": 16617.0}, {"date": "2025-12-23", "close": 24.48, "volume": 42986.0}, {"date": "2025-12-24", "close": 23.04, "volume": 21992.0}, {"date": "2025-12-26", "close": 22.4, "volume": 10544.0}, {"date": "2025-12-29", "close": 21.28, "volume": 15286.0}, {"date": "2025-12-30", "close": 22.56, "volume": 18306.0}, {"date": "2025-12-31", "close": 22.08, "volume": 14478.0}, {"date": "2026-01-02", "close": 23.52, "volume": 13064.0}, {"date": "2026-01-05", "close": 23.2, "volume": 28564.0}, {"date": "2026-01-06", "close": 24.8, "volume": 15952.0}, {"date": "2026-01-07", "close": 23.36, "volume": 10048.0}, {"date": "2026-01-08", "close": 22.88, "volume": 9198.0}, {"date": "2026-01-09", "close": 23.04, "volume": 9593.0}, {"date": "2026-01-12", "close": 22.8, "volume": 10563.0}, {"date": "2026-01-13", "close": 20.24, "volume": 23174.0}, {"date": "2026-01-14", "close": 20.8, "volume": 20525.0}, {"date": "2026-01-15", "close": 21.52, "volume": 19068.0}, {"date": "2026-01-16", "close": 21.76, "volume": 8118.0}, {"date": "2026-01-20", "close": 20.8, "volume": 30425.0}, {"date": "2026-01-21", "close": 20.56, "volume": 26612.0}, {"date": "2026-01-22", "close": 20.4, "volume": 47839.0}, {"date": "2026-01-23", "close": 19.68, "volume": 15955.0}, {"date": "2026-01-26", "close": 19.44, "volume": 32418.0}, {"date": "2026-01-27", "close": 19.2, "volume": 12159.0}, {"date": "2026-01-28", "close": 18.56, "volume": 9931.0}, {"date": "2026-01-29", "close": 18.56, "volume": 13352.0}, {"date": "2026-01-30", "close": 17.6, "volume": 5977.0}, {"date": "2026-02-02", "close": 16.4, "volume": 24285.0}, {"date": "2026-02-03", "close": 16.24, "volume": 46510.0}, {"date": "2026-02-04", "close": 14.8, "volume": 15235.0}, {"date": "2026-02-05", "close": 13.68, "volume": 23545.0}, {"date": "2026-02-06", "close": 15.76, "volume": 16577.0}, {"date": "2026-02-09", "close": 15.52, "volume": 10556.0}, {"date": "2026-02-10", "close": 15.52, "volume": 53538.0}, {"date": "2026-02-11", "close": 14.88, "volume": 29522.0}, {"date": "2026-02-12", "close": 14.48, "volume": 8589.0}, {"date": "2026-02-13", "close": 13.52, "volume": 12005.0}, {"date": "2026-02-17", "close": 13.76, "volume": 6047.0}, {"date": "2026-02-18", "close": 14.0, "volume": 6531.0}, {"date": "2026-02-19", "close": 13.84, "volume": 4597.0}, {"date": "2026-02-20", "close": 14.08, "volume": 13062.0}, {"date": "2026-02-23", "close": 13.36, "volume": 9789.0}, {"date": "2026-02-24", "close": 14.24, "volume": 16059.0}, {"date": "2026-02-25", "close": 14.24, "volume": 12207.0}, {"date": "2026-02-26", "close": 14.24, "volume": 11211.0}, {"date": "2026-02-27", "close": 13.92, "volume": 6412.0}, {"date": "2026-03-02", "close": 13.6, "volume": 7687.0}, {"date": "2026-03-03", "close": 12.96, "volume": 9659.0}, {"date": "2026-03-04", "close": 13.68, "volume": 8995.0}, {"date": "2026-03-05", "close": 12.96, "volume": 4936.0}, {"date": "2026-03-06", "close": 12.96, "volume": 7219.0}, {"date": "2026-03-09", "close": 13.12, "volume": 9732.0}, {"date": "2026-03-10", "close": 13.76, "volume": 13862.0}, {"date": "2026-03-11", "close": 13.52, "volume": 10548.0}, {"date": "2026-03-12", "close": 13.84, "volume": 12789.0}, {"date": "2026-03-13", "close": 13.2, "volume": 11150.0}, {"date": "2026-03-16", "close": 8.24, "volume": 1744075.0}, {"date": "2026-03-17", "close": 9.84, "volume": 231216.0}, {"date": "2026-03-18", "close": 9.92, "volume": 69418.0}, {"date": "2026-03-19", "close": 9.68, "volume": 47655.0}, {"date": "2026-03-20", "close": 9.84, "volume": 48222.0}, {"date": "2026-03-23", "close": 9.44, "volume": 26320.0}, {"date": "2026-03-24", "close": 9.2, "volume": 16346.0}, {"date": "2026-03-25", "close": 9.6, "volume": 21048.0}, {"date": "2026-03-26", "close": 9.28, "volume": 24044.0}, {"date": "2026-03-27", "close": 8.4, "volume": 29550.0}, {"date": "2026-03-30", "close": 6.9448, "volume": 47447.0}, {"date": "2026-03-31", "close": 8.08, "volume": 11884.0}, {"date": "2026-04-01", "close": 8.4, "volume": 52243.0}, {"date": "2026-04-02", "close": 8.72, "volume": 15285.0}, {"date": "2026-04-06", "close": 8.48, "volume": 11878.0}, {"date": "2026-04-07", "close": 10.32, "volume": 247803.0}, {"date": "2026-04-08", "close": 10.56, "volume": 3646494.0}, {"date": "2026-04-09", "close": 10.72, "volume": 209354.0}, {"date": "2026-04-10", "close": 9.44, "volume": 170897.0}, {"date": "2026-04-13", "close": 9.92, "volume": 106173.0}, {"date": "2026-04-14", "close": 8.88, "volume": 47822.0}, {"date": "2026-04-15", "close": 9.92, "volume": 891663.0}, {"date": "2026-04-16", "close": 9.04, "volume": 192426.0}, {"date": "2026-04-17", "close": 8.96, "volume": 99136.0}, {"date": "2026-04-20", "close": 9.12, "volume": 83215.0}, {"date": "2026-04-21", "close": 8.8, "volume": 94609.0}, {"date": "2026-04-22", "close": 8.16, "volume": 89691.0}, {"date": "2026-04-23", "close": 8.0, "volume": 83984.0}, {"date": "2026-04-24", "close": 7.44, "volume": 72955.0}, {"date": "2026-04-27", "close": 6.8808, "volume": 3057808.0}, {"date": "2026-04-28", "close": 8.0, "volume": 484350.0}, {"date": "2026-04-29", "close": 7.3232, "volume": 137982.0}, {"date": "2026-04-30", "close": 8.4, "volume": 208808.0}, {"date": "2026-05-01", "close": 7.944, "volume": 94387.0}, {"date": "2026-05-04", "close": 7.736, "volume": 54736.0}, {"date": "2026-05-05", "close": 7.1408, "volume": 94365.0}, {"date": "2026-05-06", "close": 7.432, "volume": 71843.0}, {"date": "2026-05-07", "close": 7.2, "volume": 57046.0}, {"date": "2026-05-08", "close": 6.88, "volume": 83142.0}, {"date": "2026-05-11", "close": 7.58, "volume": 123430.0}, {"date": "2026-05-12", "close": 7.384, "volume": 46333.0}, {"date": "2026-05-13", "close": 7.2, "volume": 49544.0}, {"date": "2026-05-14", "close": 7.2608, "volume": 178980.0}, {"date": "2026-05-15", "close": 7.04, "volume": 63683.0}, {"date": "2026-05-18", "close": 7.104, "volume": 63937.0}, {"date": "2026-05-19", "close": 6.4808, "volume": 75089.0}, {"date": "2026-05-20", "close": 7.2648, "volume": 97180.0}, {"date": "2026-05-21", "close": 7.2112, "volume": 65332.0}, {"date": "2026-05-22", "close": 8.08, "volume": 139062.0}, {"date": "2026-05-26", "close": 7.4552, "volume": 59845.0}, {"date": "2026-05-27", "close": 7.5392, "volume": 40032.0}, {"date": "2026-05-28", "close": 7.68, "volume": 38620.0}, {"date": "2026-05-29", "close": 6.9712, "volume": 1705349.0}, {"date": "2026-06-01", "close": 6.9712, "volume": 104070.0}, {"date": "2026-06-02", "close": 7.1488, "volume": 82532.0}, {"date": "2026-06-03", "close": 6.9952, "volume": 36341.0}, {"date": "2026-06-04", "close": 7.1976, "volume": 50838.0}, {"date": "2026-06-05", "close": 6.7432, "volume": 56991.0}, {"date": "2026-06-08", "close": 6.7272, "volume": 42423.0}, {"date": "2026-06-09", "close": 6.2464, "volume": 95255.0}, {"date": "2026-06-10", "close": 5.8048, "volume": 59974.0}, {"date": "2026-06-11", "close": 5.04, "volume": 86905.0}, {"date": "2026-06-12", "close": 5.096, "volume": 125434.0}, {"date": "2026-06-15", "close": 5.7248, "volume": 110986.0}, {"date": "2026-06-16", "close": 5.44, "volume": 84126.0}, {"date": "2026-06-17", "close": 5.1552, "volume": 66912.0}, {"date": "2026-06-18", "close": 5.136, "volume": 76146.0}, {"date": "2026-06-22", "close": 5.352, "volume": 49432.0}, {"date": "2026-06-23", "close": 5.0656, "volume": 50204.0}, {"date": "2026-06-24", "close": 4.9016, "volume": 62459.0}, {"date": "2026-06-25", "close": 4.7032, "volume": 80077.0}, {"date": "2026-06-26", "close": 5.2008, "volume": 87839.0}, {"date": "2026-06-29", "close": 4.808, "volume": 100449.0}, {"date": "2026-06-30", "close": 4.628, "volume": 85378.0}, {"date": "2026-07-01", "close": 4.4, "volume": 58440.0}, {"date": "2026-07-02", "close": 4.6384, "volume": 29165.0}, {"date": "2026-07-06", "close": 4.68, "volume": 23752.0}, {"date": "2026-07-07", "close": 4.24, "volume": 31096.0}, {"date": "2026-07-08", "close": 4.0008, "volume": 121996.0}, {"date": "2026-07-09", "close": 3.8528, "volume": 42689.0}, {"date": "2026-07-10", "close": 3.808, "volume": 34775.0}, {"date": "2026-07-13", "close": 3.5664, "volume": 105911.0}, {"date": "2026-07-14", "close": 3.8928, "volume": 115330.0}, {"date": "2026-07-15", "close": 3.68, "volume": 68818.0}, {"date": "2026-07-16", "close": 3.7552, "volume": 64280.0}, {"date": "2026-07-17", "close": 2.528, "volume": 312085.0}, {"date": "2026-07-20", "close": 2.192, "volume": 124129.0}, {"date": "2026-07-21", "close": 2.2944, "volume": 97286.0}, {"date": "2026-07-22", "close": 2.48, "volume": 1846369.0}, {"date": "2026-07-23", "close": 2.872, "volume": 216106.0}, {"date": "2026-07-24", "close": 2.56, "volume": 74704.0}, {"date": "2026-07-27", "close": 2.3192, "volume": 86539.0}, {"date": "2026-07-28", "close": 2.3952, "volume": 53159.0}, {"date": "2026-07-29", "close": 2.1616, "volume": 98236.0}, {"date": "2026-07-30", "close": 12.88, "volume": 80686638.0}, {"date": "2026-07-31", "close": 7.1048, "volume": 20158475.0}, {"date": "2026-08-03", "close": 7.32, "volume": 7257268.0}, {"date": "2026-08-04", "close": 6.64, "volume": 2817783.0}, {"date": "2026-08-05", "close": 6.2072, "volume": 989974.0}, {"date": "2026-08-06", "close": 5.3552, "volume": 1050626.0}, {"date": "2026-08-07", "close": 4.8864, "volume": 694696.0}, {"date": "2026-08-10", "close": 5.192, "volume": 769329.0}, {"date": "2026-08-11", "close": 4.7048, "volume": 264382.0}, {"date": "2026-08-12", "close": 4.96, "volume": 5299770.0}, {"date": "2026-08-13", "close": 5.6, "volume": 877535.0}, {"date": "2026-08-14", "close": 5.48, "volume": 9672950.0}, {"date": "2026-08-17", "close": 5.852, "volume": 1340880.0}, {"date": "2026-08-18", "close": 5.856, "volume": 458814.0}, {"date": "2026-08-19", "close": 5.5336, "volume": 492148.0}, {"date": "2026-08-20", "close": 5.4944, "volume": 320478.0}, {"date": "2026-08-21", "close": 5.2312, "volume": 339130.0}, {"date": "2026-08-24", "close": 5.1272, "volume": 185760.0}, {"date": "2026-08-25", "close": 5.2024, "volume": 301006.0}, {"date": "2026-08-26", "close": 3.6688, "volume": 1415859.0}, {"date": "2026-08-27", "close": 3.872, "volume": 621120.0}, {"date": "2026-08-28", "close": 3.85, "volume": 742212.0}, {"date": "2026-08-31", "close": 3.67, "volume": 325384.0}, {"date": "2026-09-01", "close": 3.12, "volume": 402247.0}, {"date": "2026-09-02", "close": 3.03, "volume": 283850.0}, {"date": "2026-09-03", "close": 3.59, "volume": 813849.0}, {"date": "2026-09-04", "close": 3.54, "volume": 358637.0}, {"date": "2026-09-08", "close": 3.51, "volume": 167194.0}, {"date": "2026-09-09", "close": 3.46, "volume": 239313.0}, {"date": "2026-09-10", "close": 3.5, "volume": 125649.0}, {"date": "2026-09-11", "close": 3.33, "volume": 145579.0}, {"date": "2026-09-14", "close": 3.36, "volume": 69697.0}, {"date": "2026-09-15", "close": 3.42, "volume": 275215.0}, {"date": "2026-09-16", "close": 3.17, "volume": 257062.0}, {"date": "2026-09-17", "close": 3.42, "volume": 365361.0}, {"date": "2026-09-18", "close": 3.31, "volume": 103041.0}], "refreshing": true}