{"ticker": "CYN", "overview": {"name": "Cyngn 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": "CYN", "has_prices": true, "as_of": "2026-10-30", "last": 0.346, "prev_close": 0.3661, "change": -0.020100000000000007, "change_pct": -0.05490303195848131, "session_volume": 123362.0, "vwap_5": 0.38531525262774485, "vwap_20": 0.46575350069679894, "vwap_60": 0.7561017357967019, "vwap_250": 1.9708617186135196, "high_52w": 4.43, "low_52w": 0.346, "avg_volume_20": 189796.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-002090", "src": "13DG", "ticker": "CYN", "cik": "1874097", "company": "Cyngn Inc.", "company_raw": "Cyngn Inc.", "who": "Cyngn Inc.", "who_key": "Cyngn 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": "Cyngn Inc. crosses 5% of CYN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1874097/0000902664-26-002090-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280242}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-002090", "src": "13DG", "ticker": "CYN", "cik": "1874097", "company": "Cyngn Inc.", "company_raw": "Cyngn Inc.", "who": "Cyngn Inc.", "who_key": "Cyngn 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": "Cyngn Inc. crosses 5% of CYN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1874097/0000902664-26-002090-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280242}], "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": "Cyngn Inc. - Common stock", "new_value": "Cyngn Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001874097", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001874097", "applied": 1, "detected_at": "2026-09-11T07:47:04.435444"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CYN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-20", "close": 100858.6606, "volume": 124.0}, {"date": "2021-10-21", "close": 102766.7974, "volume": 146.0}, {"date": "2021-10-22", "close": 101540.138, "volume": 388.0}, {"date": "2021-10-25", "close": 114351.9138, "volume": 1083.0}, {"date": "2021-10-26", "close": 112716.368, "volume": 509.0}, {"date": "2021-10-27", "close": 111353.4131, "volume": 128.0}, {"date": "2021-10-28", "close": 115714.8687, "volume": 194.0}, {"date": "2021-10-29", "close": 107537.1395, "volume": 88.0}, {"date": "2021-11-01", "close": 100313.4786, "volume": 203.0}, {"date": "2021-11-02", "close": 100586.0696, "volume": 508.0}, {"date": "2021-11-03", "close": 103720.8658, "volume": 95.0}, {"date": "2021-11-04", "close": 100858.6606, "volume": 61.0}, {"date": "2021-11-05", "close": 101403.8425, "volume": 31.0}, {"date": "2021-11-08", "close": 102903.0929, "volume": 45.0}, {"date": "2021-11-09", "close": 99223.1147, "volume": 29.0}, {"date": "2021-11-10", "close": 99086.8192, "volume": 63.0}, {"date": "2021-11-11", "close": 97451.2734, "volume": 22.0}, {"date": "2021-11-12", "close": 99495.7057, "volume": 96.0}, {"date": "2021-11-15", "close": 93771.2952, "volume": 51.0}, {"date": "2021-11-16", "close": 98132.7508, "volume": 181.0}, {"date": "2021-11-17", "close": 94589.0682, "volume": 93.0}, {"date": "2021-11-18", "close": 89000.9532, "volume": 61.0}, {"date": "2021-11-19", "close": 90091.3171, "volume": 35.0}, {"date": "2021-11-22", "close": 73599.5631, "volume": 63.0}, {"date": "2021-11-23", "close": 71009.9489, "volume": 32.0}, {"date": "2021-11-24", "close": 72509.1992, "volume": 28.0}, {"date": "2021-11-26", "close": 72372.9037, "volume": 14.0}, {"date": "2021-11-29", "close": 76189.1774, "volume": 23.0}, {"date": "2021-11-30", "close": 71827.7218, "volume": 147.0}, {"date": "2021-12-01", "close": 73872.1541, "volume": 208.0}, {"date": "2021-12-02", "close": 79869.1555, "volume": 120.0}, {"date": "2021-12-03", "close": 72372.9037, "volume": 77.0}, {"date": "2021-12-06", "close": 71827.7218, "volume": 78.0}, {"date": "2021-12-07", "close": 77824.7232, "volume": 80.0}, {"date": "2021-12-08", "close": 77143.2458, "volume": 77.0}, {"date": "2021-12-09", "close": 76870.6548, "volume": 85.0}, {"date": "2021-12-10", "close": 75098.8135, "volume": 33.0}, {"date": "2021-12-13", "close": 75916.5864, "volume": 47.0}, {"date": "2021-12-14", "close": 82458.7698, "volume": 111.0}, {"date": "2021-12-15", "close": 78233.6097, "volume": 85.0}, {"date": "2021-12-16", "close": 71827.7218, "volume": 49.0}, {"date": "2021-12-17", "close": 69374.403, "volume": 58.0}, {"date": "2021-12-20", "close": 67875.1527, "volume": 85.0}, {"date": "2021-12-21", "close": 65967.0158, "volume": 62.0}, {"date": "2021-12-22", "close": 67193.6752, "volume": 19.0}, {"date": "2021-12-23", "close": 65285.5384, "volume": 33.0}, {"date": "2021-12-27", "close": 66375.9023, "volume": 24.0}, {"date": "2021-12-28", "close": 65830.7204, "volume": 22.0}, {"date": "2021-12-29", "close": 63922.5835, "volume": 21.0}, {"date": "2021-12-30", "close": 61196.6738, "volume": 47.0}, {"date": "2021-12-31", "close": 61332.9693, "volume": 22.0}, {"date": "2022-01-03", "close": 65421.8339, "volume": 46.0}, {"date": "2022-01-04", "close": 63649.9926, "volume": 8.0}, {"date": "2022-01-05", "close": 60242.6054, "volume": 48.0}, {"date": "2022-01-06", "close": 52882.6491, "volume": 44.0}, {"date": "2022-01-07", "close": 49475.2619, "volume": 19.0}, {"date": "2022-01-10", "close": 44296.0334, "volume": 42.0}, {"date": "2022-01-11", "close": 46885.6476, "volume": 12.0}, {"date": "2022-01-12", "close": 44568.6243, "volume": 25.0}, {"date": "2022-01-13", "close": 44159.7379, "volume": 18.0}, {"date": "2022-01-14", "close": 44159.7379, "volume": 9.0}, {"date": "2022-01-18", "close": 47703.4205, "volume": 61.0}, {"date": "2022-01-19", "close": 47839.716, "volume": 22.0}, {"date": "2022-01-20", "close": 45522.6927, "volume": 11.0}, {"date": "2022-01-21", "close": 40070.8733, "volume": 26.0}, {"date": "2022-01-24", "close": 33664.9854, "volume": 22.0}, {"date": "2022-01-25", "close": 32847.2124, "volume": 17.0}, {"date": "2022-01-26", "close": 34755.3493, "volume": 19.0}, {"date": "2022-01-27", "close": 22079.8689, "volume": 113.0}, {"date": "2022-01-28", "close": 20853.2096, "volume": 32.0}, {"date": "2022-01-31", "close": 21534.687, "volume": 31.0}, {"date": "2022-02-01", "close": 22352.4599, "volume": 12.0}, {"date": "2022-02-02", "close": 20376.1753, "volume": 20.0}, {"date": "2022-02-03", "close": 22216.1644, "volume": 22.0}, {"date": "2022-02-04", "close": 23442.8238, "volume": 17.0}, {"date": "2022-02-07", "close": 20171.7321, "volume": 25.0}, {"date": "2022-02-08", "close": 19626.5502, "volume": 12.0}, {"date": "2022-02-09", "close": 20444.3231, "volume": 12.0}, {"date": "2022-02-10", "close": 20035.4366, "volume": 11.0}, {"date": "2022-02-11", "close": 19762.8457, "volume": 12.0}, {"date": "2022-02-14", "close": 19081.3682, "volume": 5.0}, {"date": "2022-02-15", "close": 19217.6637, "volume": 7.0}, {"date": "2022-02-16", "close": 19762.8457, "volume": 8.0}, {"date": "2022-02-17", "close": 19353.9592, "volume": 6.0}, {"date": "2022-02-18", "close": 23715.4148, "volume": 61.0}, {"date": "2022-02-22", "close": 23306.5283, "volume": 25.0}, {"date": "2022-02-23", "close": 24942.0742, "volume": 15.0}, {"date": "2022-02-24", "close": 26577.62, "volume": 14.0}, {"date": "2022-02-25", "close": 25623.5516, "volume": 10.0}, {"date": "2022-02-28", "close": 24533.1877, "volume": 8.0}, {"date": "2022-03-01", "close": 25487.2561, "volume": 17.0}, {"date": "2022-03-02", "close": 26032.4381, "volume": 11.0}, {"date": "2022-03-03", "close": 25487.2561, "volume": 5.0}, {"date": "2022-03-04", "close": 22352.4599, "volume": 12.0}, {"date": "2022-03-07", "close": 18536.1863, "volume": 15.0}, {"date": "2022-03-08", "close": 18536.1863, "volume": 8.0}, {"date": "2022-03-09", "close": 19899.1411, "volume": 7.0}, {"date": "2022-03-10", "close": 18808.7772, "volume": 5.0}, {"date": "2022-03-11", "close": 18127.2998, "volume": 6.0}, {"date": "2022-03-14", "close": 17445.8224, "volume": 5.0}, {"date": "2022-03-15", "close": 17036.9359, "volume": 6.0}, {"date": "2022-03-16", "close": 17445.8224, "volume": 9.0}, {"date": "2022-03-17", "close": 18399.8908, "volume": 10.0}, {"date": "2022-03-18", "close": 19626.5502, "volume": 26.0}, {"date": "2022-03-21", "close": 19762.8457, "volume": 8.0}, {"date": "2022-03-22", "close": 20308.0276, "volume": 54.0}, {"date": "2022-03-23", "close": 20444.3231, "volume": 36.0}, {"date": "2022-03-24", "close": 19899.1411, "volume": 31.0}, {"date": "2022-03-25", "close": 19217.6637, "volume": 12.0}, {"date": "2022-03-28", "close": 19762.8457, "volume": 28.0}, {"date": "2022-03-29", "close": 20989.505, "volume": 27.0}, {"date": "2022-03-30", "close": 20035.4366, "volume": 17.0}, {"date": "2022-03-31", "close": 19899.1411, "volume": 11.0}, {"date": "2022-04-01", "close": 20035.4366, "volume": 8.0}, {"date": "2022-04-04", "close": 20035.4366, "volume": 5.0}, {"date": "2022-04-05", "close": 21398.3915, "volume": 22.0}, {"date": "2022-04-06", "close": 20989.505, "volume": 9.0}, {"date": "2022-04-07", "close": 19081.3682, "volume": 7.0}, {"date": "2022-04-08", "close": 17582.1179, "volume": 10.0}, {"date": "2022-04-11", "close": 17036.9359, "volume": 10.0}, {"date": "2022-04-12", "close": 16491.754, "volume": 8.0}, {"date": "2022-04-13", "close": 16219.163, "volume": 7.0}, {"date": "2022-04-14", "close": 15673.981, "volume": 9.0}, {"date": "2022-04-18", "close": 14719.9126, "volume": 8.0}, {"date": "2022-04-19", "close": 16082.8675, "volume": 9.0}, {"date": "2022-04-20", "close": 14719.9126, "volume": 7.0}, {"date": "2022-04-21", "close": 28894.6433, "volume": 16246.0}, {"date": "2022-04-22", "close": 36663.4861, "volume": 4216.0}, {"date": "2022-04-25", "close": 32983.5079, "volume": 1440.0}, {"date": "2022-04-26", "close": 50156.7393, "volume": 3377.0}, {"date": "2022-04-27", "close": 54041.1607, "volume": 3668.0}, {"date": "2022-04-28", "close": 53564.1265, "volume": 1952.0}, {"date": "2022-04-29", "close": 75235.109, "volume": 2484.0}, {"date": "2022-05-02", "close": 63104.8106, "volume": 1064.0}, {"date": "2022-05-03", "close": 53564.1265, "volume": 343.0}, {"date": "2022-05-04", "close": 43205.6695, "volume": 443.0}, {"date": "2022-05-05", "close": 50974.5122, "volume": 3191.0}, {"date": "2022-05-06", "close": 49066.3754, "volume": 445.0}, {"date": "2022-05-09", "close": 57925.5821, "volume": 1543.0}, {"date": "2022-05-10", "close": 68692.9256, "volume": 2341.0}, {"date": "2022-05-11", "close": 50293.0348, "volume": 389.0}, {"date": "2022-05-12", "close": 49066.3754, "volume": 231.0}, {"date": "2022-05-13", "close": 44841.2153, "volume": 140.0}, {"date": "2022-05-16", "close": 38162.7364, "volume": 122.0}, {"date": "2022-05-17", "close": 35300.5312, "volume": 104.0}, {"date": "2022-05-18", "close": 32847.2124, "volume": 237.0}, {"date": "2022-05-19", "close": 30939.0756, "volume": 132.0}, {"date": "2022-05-20", "close": 27667.9839, "volume": 147.0}, {"date": "2022-05-23", "close": 27395.3929, "volume": 162.0}, {"date": "2022-05-24", "close": 25214.6651, "volume": 68.0}, {"date": "2022-05-25", "close": 24942.0742, "volume": 111.0}, {"date": "2022-05-26", "close": 22625.0509, "volume": 827.0}, {"date": "2022-05-27", "close": 22216.1644, "volume": 1316.0}, {"date": "2022-05-31", "close": 21262.096, "volume": 254.0}, {"date": "2022-06-01", "close": 21262.096, "volume": 172.0}, {"date": "2022-06-02", "close": 21262.096, "volume": 145.0}, {"date": "2022-06-03", "close": 20716.9141, "volume": 85.0}, {"date": "2022-06-06", "close": 19081.3682, "volume": 112.0}, {"date": "2022-06-07", "close": 18399.8908, "volume": 91.0}, {"date": "2022-06-08", "close": 17718.4133, "volume": 103.0}, {"date": "2022-06-09", "close": 16764.3449, "volume": 121.0}, {"date": "2022-06-10", "close": 16628.0494, "volume": 78.0}, {"date": "2022-06-13", "close": 22352.4599, "volume": 1626.0}, {"date": "2022-06-14", "close": 20444.3231, "volume": 281.0}, {"date": "2022-06-15", "close": 21670.9825, "volume": 795.0}, {"date": "2022-06-16", "close": 19081.3682, "volume": 249.0}, {"date": "2022-06-17", "close": 17854.7088, "volume": 96.0}, {"date": "2022-06-21", "close": 17718.4133, "volume": 64.0}, {"date": "2022-06-22", "close": 18263.5953, "volume": 108.0}, {"date": "2022-06-23", "close": 18399.8908, "volume": 48.0}, {"date": "2022-06-24", "close": 18399.8908, "volume": 33.0}, {"date": "2022-06-27", "close": 17718.4133, "volume": 41.0}, {"date": "2022-06-28", "close": 16355.4585, "volume": 44.0}, {"date": "2022-06-29", "close": 16764.3449, "volume": 60.0}, {"date": "2022-06-30", "close": 15673.981, "volume": 47.0}, {"date": "2022-07-01", "close": 17582.1179, "volume": 456.0}, {"date": "2022-07-05", "close": 17854.7088, "volume": 67.0}, {"date": "2022-07-06", "close": 17582.1179, "volume": 36.0}, {"date": "2022-07-07", "close": 17309.5269, "volume": 45.0}, {"date": "2022-07-08", "close": 17582.1179, "volume": 40.0}, {"date": "2022-07-11", "close": 16900.6404, "volume": 26.0}, {"date": "2022-07-12", "close": 15946.572, "volume": 26.0}, {"date": "2022-07-13", "close": 16082.8675, "volume": 12.0}, {"date": "2022-07-14", "close": 15946.572, "volume": 20.0}, {"date": "2022-07-15", "close": 16355.4585, "volume": 29.0}, {"date": "2022-07-18", "close": 16082.8675, "volume": 24.0}, {"date": "2022-07-19", "close": 16491.754, "volume": 19.0}, {"date": "2022-07-20", "close": 17445.8224, "volume": 46.0}, {"date": "2022-07-21", "close": 17036.9359, "volume": 29.0}, {"date": "2022-07-22", "close": 16082.8675, "volume": 33.0}, {"date": "2022-07-25", "close": 16082.8675, "volume": 34.0}, {"date": "2022-07-26", "close": 15946.572, "volume": 64.0}, {"date": "2022-07-27", "close": 15946.572, "volume": 36.0}, {"date": "2022-07-28", "close": 17036.9359, "volume": 68.0}, {"date": "2022-07-29", "close": 16491.754, "volume": 50.0}, {"date": "2022-08-01", "close": 16355.4585, "volume": 30.0}, {"date": "2022-08-02", "close": 16764.3449, "volume": 43.0}, {"date": "2022-08-03", "close": 17309.5269, "volume": 40.0}, {"date": "2022-08-04", "close": 17173.2314, "volume": 44.0}, {"date": "2022-08-05", "close": 17241.3791, "volume": 18.0}, {"date": "2022-08-08", "close": 17309.5269, "volume": 28.0}, {"date": "2022-08-09", "close": 16219.163, "volume": 42.0}, {"date": "2022-08-10", "close": 16423.6062, "volume": 62.0}, {"date": "2022-08-11", "close": 16764.3449, "volume": 37.0}, {"date": "2022-08-12", "close": 18263.5953, "volume": 74.0}, {"date": "2022-08-15", "close": 17718.4133, "volume": 41.0}, {"date": "2022-08-16", "close": 17445.8224, "volume": 28.0}, {"date": "2022-08-17", "close": 16491.754, "volume": 27.0}, {"date": "2022-08-18", "close": 20035.4366, "volume": 177.0}, {"date": "2022-08-19", "close": 19626.5502, "volume": 121.0}, {"date": "2022-08-22", "close": 19899.1411, "volume": 271.0}, {"date": "2022-08-23", "close": 19217.6637, "volume": 61.0}, {"date": "2022-08-24", "close": 19081.3682, "volume": 29.0}, {"date": "2022-08-25", "close": 20171.7321, "volume": 29.0}, {"date": "2022-08-26", "close": 18808.7772, "volume": 22.0}, {"date": "2022-08-29", "close": 18536.1863, "volume": 21.0}, {"date": "2022-08-30", "close": 18536.1863, "volume": 40.0}, {"date": "2022-08-31", "close": 17173.2314, "volume": 16.0}, {"date": "2022-09-01", "close": 17036.9359, "volume": 9.0}, {"date": "2022-09-02", "close": 18672.4818, "volume": 45.0}, {"date": "2022-09-06", "close": 17991.0043, "volume": 43.0}, {"date": "2022-09-07", "close": 17582.1179, "volume": 31.0}, {"date": "2022-09-08", "close": 17854.7088, "volume": 11.0}, {"date": "2022-09-09", "close": 18127.2998, "volume": 12.0}, {"date": "2022-09-12", "close": 17854.7088, "volume": 6.0}, {"date": "2022-09-13", "close": 17173.2314, "volume": 16.0}, {"date": "2022-09-14", "close": 16491.754, "volume": 15.0}, {"date": "2022-09-15", "close": 16355.4585, "volume": 19.0}, {"date": "2022-09-16", "close": 15810.2765, "volume": 22.0}, {"date": "2022-09-19", "close": 14719.9126, "volume": 36.0}, {"date": "2022-09-20", "close": 14174.7307, "volume": 16.0}, {"date": "2022-09-21", "close": 13902.1397, "volume": 16.0}, {"date": "2022-09-22", "close": 13072.1002, "volume": 35.0}, {"date": "2022-09-23", "close": 12825.4054, "volume": 13.0}, {"date": "2022-09-26", "close": 14038.4352, "volume": 31.0}, {"date": "2022-09-27", "close": 13765.8442, "volume": 14.0}, {"date": "2022-09-28", "close": 13629.5487, "volume": 7.0}, {"date": "2022-09-29", "close": 13224.7511, "volume": 5.0}, {"date": "2022-09-30", "close": 13568.2158, "volume": 5.0}, {"date": "2022-10-03", "close": 13697.6965, "volume": 9.0}, {"date": "2022-10-04", "close": 13494.6162, "volume": 13.0}, {"date": "2022-10-05", "close": 13546.4085, "volume": 7.0}, {"date": "2022-10-06", "close": 13765.8442, "volume": 5.0}, {"date": "2022-10-07", "close": 13328.3357, "volume": 6.0}, {"date": "2022-10-10", "close": 12849.9385, "volume": 4.0}, {"date": "2022-10-11", "close": 12675.4803, "volume": 8.0}, {"date": "2022-10-12", "close": 12539.1848, "volume": 4.0}, {"date": "2022-10-13", "close": 12235.2459, "volume": 15.0}, {"date": "2022-10-14", "close": 12062.1506, "volume": 5.0}, {"date": "2022-10-17", "close": 12539.1848, "volume": 14.0}, {"date": "2022-10-18", "close": 12263.8679, "volume": 6.0}, {"date": "2022-10-19", "close": 12130.2984, "volume": 7.0}, {"date": "2022-10-20", "close": 13367.8614, "volume": 21.0}, {"date": "2022-10-21", "close": 13423.7425, "volume": 13.0}, {"date": "2022-10-24", "close": 12882.6495, "volume": 7.0}, {"date": "2022-10-25", "close": 13197.492, "volume": 7.0}, {"date": "2022-10-26", "close": 13153.8775, "volume": 7.0}, {"date": "2022-10-27", "close": 13765.8442, "volume": 7.0}, {"date": "2022-10-28", "close": 14174.7307, "volume": 7.0}, {"date": "2022-10-31", "close": 13902.1397, "volume": 9.0}, {"date": "2022-11-01", "close": 14038.4352, "volume": 6.0}, {"date": "2022-11-02", "close": 13474.1719, "volume": 7.0}, {"date": "2022-11-03", "close": 13016.219, "volume": 7.0}, {"date": "2022-11-04", "close": 12686.384, "volume": 3.0}, {"date": "2022-11-07", "close": 13322.8839, "volume": 2.0}, {"date": "2022-11-08", "close": 12567.8069, "volume": 2.0}, {"date": "2022-11-09", "close": 11313.8884, "volume": 15.0}, {"date": "2022-11-10", "close": 10872.291, "volume": 33.0}, {"date": "2022-11-11", "close": 10297.1241, "volume": 37.0}, {"date": "2022-11-14", "close": 10903.639, "volume": 10.0}, {"date": "2022-11-15", "close": 10903.639, "volume": 7.0}, {"date": "2022-11-16", "close": 11041.2974, "volume": 40.0}, {"date": "2022-11-17", "close": 10208.532, "volume": 23.0}, {"date": "2022-11-18", "close": 11069.9195, "volume": 11.0}, {"date": "2022-11-21", "close": 11039.9345, "volume": 2.0}, {"date": "2022-11-22", "close": 10797.3285, "volume": 4.0}, {"date": "2022-11-23", "close": 10767.3435, "volume": 4.0}, {"date": "2022-11-25", "close": 11176.23, "volume": 3.0}, {"date": "2022-11-28", "close": 11307.0736, "volume": 4.0}, {"date": "2022-11-29", "close": 11135.3413, "volume": 1.0}, {"date": "2022-11-30", "close": 10631.048, "volume": 6.0}, {"date": "2022-12-01", "close": 10823.2246, "volume": 4.0}, {"date": "2022-12-02", "close": 10685.5662, "volume": 6.0}, {"date": "2022-12-05", "close": 10478.3971, "volume": 2.0}, {"date": "2022-12-06", "close": 10019.0813, "volume": 3.0}, {"date": "2022-12-07", "close": 10659.6701, "volume": 8.0}, {"date": "2022-12-08", "close": 10412.9752, "volume": 4.0}, {"date": "2022-12-09", "close": 10087.229, "volume": 4.0}, {"date": "2022-12-12", "close": 10272.5909, "volume": 2.0}, {"date": "2022-12-13", "close": 10222.1615, "volume": 5.0}, {"date": "2022-12-14", "close": 9841.8971, "volume": 4.0}, {"date": "2022-12-15", "close": 9397.5738, "volume": 8.0}, {"date": "2022-12-16", "close": 9949.5706, "volume": 7.0}, {"date": "2022-12-19", "close": 9308.9818, "volume": 18.0}, {"date": "2022-12-20", "close": 10085.8661, "volume": 6.0}, {"date": "2022-12-21", "close": 9542.0471, "volume": 5.0}, {"date": "2022-12-22", "close": 9269.4561, "volume": 8.0}, {"date": "2022-12-23", "close": 8934.1692, "volume": 6.0}, {"date": "2022-12-27", "close": 8586.6157, "volume": 6.0}, {"date": "2022-12-28", "close": 8341.2838, "volume": 8.0}, {"date": "2022-12-29", "close": 8751.5332, "volume": 7.0}, {"date": "2022-12-30", "close": 9180.864, "volume": 7.0}, {"date": "2023-01-03", "close": 8995.5022, "volume": 11.0}, {"date": "2023-01-04", "close": 9674.2537, "volume": 5.0}, {"date": "2023-01-05", "close": 9336.2409, "volume": 4.0}, {"date": "2023-01-06", "close": 8953.2506, "volume": 14.0}, {"date": "2023-01-09", "close": 9266.7166, "volume": 7.0}, {"date": "2023-01-10", "close": 8886.4658, "volume": 6.0}, {"date": "2023-01-11", "close": 9507.9732, "volume": 7.0}, {"date": "2023-01-12", "close": 9676.9796, "volume": 6.0}, {"date": "2023-01-13", "close": 9976.8297, "volume": 9.0}, {"date": "2023-01-17", "close": 10358.457, "volume": 7.0}, {"date": "2023-01-18", "close": 11488.3466, "volume": 31.0}, {"date": "2023-01-19", "close": 10903.639, "volume": 5.0}, {"date": "2023-01-20", "close": 10494.7525, "volume": 11.0}, {"date": "2023-01-23", "close": 10481.123, "volume": 5.0}, {"date": "2023-01-24", "close": 10350.2793, "volume": 4.0}, {"date": "2023-01-25", "close": 10565.6262, "volume": 6.0}, {"date": "2023-01-26", "close": 10494.7525, "volume": 17.0}, {"date": "2023-01-27", "close": 10918.6315, "volume": 31.0}, {"date": "2023-01-30", "close": 11508.7909, "volume": 19.0}, {"date": "2023-01-31", "close": 12768.1612, "volume": 38.0}, {"date": "2023-02-01", "close": 12893.5531, "volume": 189.0}, {"date": "2023-02-02", "close": 16287.3107, "volume": 162.0}, {"date": "2023-02-03", "close": 16900.6404, "volume": 69.0}, {"date": "2023-02-06", "close": 14992.5036, "volume": 38.0}, {"date": "2023-02-07", "close": 15673.981, "volume": 32.0}, {"date": "2023-02-08", "close": 14992.5036, "volume": 10.0}, {"date": "2023-02-09", "close": 13617.2821, "volume": 29.0}, {"date": "2023-02-10", "close": 14719.9126, "volume": 11.0}, {"date": "2023-02-13", "close": 14992.5036, "volume": 15.0}, {"date": "2023-02-14", "close": 15946.572, "volume": 37.0}, {"date": "2023-02-15", "close": 15810.2765, "volume": 14.0}, {"date": "2023-02-16", "close": 14992.5036, "volume": 14.0}, {"date": "2023-02-17", "close": 13356.9578, "volume": 42.0}, {"date": "2023-02-21", "close": 12948.0713, "volume": 11.0}, {"date": "2023-02-22", "close": 13288.81, "volume": 3.0}, {"date": "2023-02-23", "close": 13125.2554, "volume": 6.0}, {"date": "2023-02-24", "close": 13033.9374, "volume": 2.0}, {"date": "2023-02-27", "close": 12675.4803, "volume": 10.0}, {"date": "2023-02-28", "close": 12811.7758, "volume": 4.0}, {"date": "2023-03-01", "close": 13629.5487, "volume": 7.0}, {"date": "2023-03-02", "close": 13765.8442, "volume": 7.0}, {"date": "2023-03-03", "close": 14688.5647, "volume": 9.0}, {"date": "2023-03-06", "close": 14174.7307, "volume": 5.0}, {"date": "2023-03-07", "close": 14311.0262, "volume": 11.0}, {"date": "2023-03-08", "close": 14174.7307, "volume": 3.0}, {"date": "2023-03-09", "close": 13493.2532, "volume": 6.0}, {"date": "2023-03-10", "close": 12300.6677, "volume": 8.0}, {"date": "2023-03-13", "close": 13219.2993, "volume": 10.0}, {"date": "2023-03-14", "close": 13629.5487, "volume": 9.0}, {"date": "2023-03-15", "close": 15537.6855, "volume": 36.0}, {"date": "2023-03-16", "close": 15265.0946, "volume": 18.0}, {"date": "2023-03-17", "close": 16082.8675, "volume": 17.0}, {"date": "2023-03-20", "close": 15946.572, "volume": 12.0}, {"date": "2023-03-21", "close": 17173.2314, "volume": 29.0}, {"date": "2023-03-22", "close": 16628.0494, "volume": 12.0}, {"date": "2023-03-23", "close": 17000.1361, "volume": 6.0}, {"date": "2023-03-24", "close": 17173.2314, "volume": 3.0}, {"date": "2023-03-27", "close": 17173.2314, "volume": 4.0}, {"date": "2023-03-28", "close": 16219.163, "volume": 12.0}, {"date": "2023-03-29", "close": 16628.0494, "volume": 4.0}, {"date": "2023-03-30", "close": 16082.8675, "volume": 7.0}, {"date": "2023-03-31", "close": 16900.6404, "volume": 11.0}, {"date": "2023-04-03", "close": 15673.981, "volume": 12.0}, {"date": "2023-04-04", "close": 15810.2765, "volume": 3.0}, {"date": "2023-04-05", "close": 15712.1438, "volume": 5.0}, {"date": "2023-04-06", "close": 15479.0785, "volume": 4.0}, {"date": "2023-04-10", "close": 15265.0946, "volume": 4.0}, {"date": "2023-04-11", "close": 16219.163, "volume": 7.0}, {"date": "2023-04-12", "close": 15537.6855, "volume": 4.0}, {"date": "2023-04-13", "close": 15575.8483, "volume": 3.0}, {"date": "2023-04-14", "close": 15401.3901, "volume": 3.0}, {"date": "2023-04-17", "close": 17036.9359, "volume": 19.0}, {"date": "2023-04-18", "close": 19217.6637, "volume": 42.0}, {"date": "2023-04-19", "close": 16832.4927, "volume": 39.0}, {"date": "2023-04-20", "close": 15810.2765, "volume": 9.0}, {"date": "2023-04-21", "close": 15946.572, "volume": 3.0}, {"date": "2023-04-24", "close": 14719.9126, "volume": 11.0}, {"date": "2023-04-25", "close": 14447.3217, "volume": 4.0}, {"date": "2023-04-26", "close": 14447.3217, "volume": 8.0}, {"date": "2023-04-27", "close": 14038.4352, "volume": 4.0}, {"date": "2023-04-28", "close": 15265.0946, "volume": 8.0}, {"date": "2023-05-01", "close": 14311.0262, "volume": 4.0}, {"date": "2023-05-02", "close": 13629.5487, "volume": 12.0}, {"date": "2023-05-03", "close": 13629.5487, "volume": 10.0}, {"date": "2023-05-04", "close": 13219.2993, "volume": 5.0}, {"date": "2023-05-05", "close": 12948.0713, "volume": 10.0}, {"date": "2023-05-08", "close": 12948.0713, "volume": 7.0}, {"date": "2023-05-09", "close": 13628.1858, "volume": 2.0}, {"date": "2023-05-10", "close": 12811.7758, "volume": 7.0}, {"date": "2023-05-11", "close": 12266.5939, "volume": 6.0}, {"date": "2023-05-12", "close": 11184.4077, "volume": 17.0}, {"date": "2023-05-15", "close": 11177.5929, "volume": 10.0}, {"date": "2023-05-16", "close": 11176.23, "volume": 4.0}, {"date": "2023-05-17", "close": 11593.2941, "volume": 7.0}, {"date": "2023-05-18", "close": 12607.3326, "volume": 5.0}, {"date": "2023-05-19", "close": 13622.734, "volume": 6.0}, {"date": "2023-05-22", "close": 13223.3882, "volume": 4.0}, {"date": "2023-05-23", "close": 13482.3496, "volume": 9.0}, {"date": "2023-05-24", "close": 13083.0038, "volume": 3.0}, {"date": "2023-05-25", "close": 13560.038, "volume": 9.0}, {"date": "2023-05-26", "close": 13902.1397, "volume": 3.0}, {"date": "2023-05-30", "close": 14174.7307, "volume": 7.0}, {"date": "2023-05-31", "close": 13629.5487, "volume": 7.0}, {"date": "2023-06-01", "close": 12672.7544, "volume": 22.0}, {"date": "2023-06-02", "close": 13084.3668, "volume": 1.0}, {"date": "2023-06-05", "close": 12948.0713, "volume": 5.0}, {"date": "2023-06-06", "close": 13329.6987, "volume": 5.0}, {"date": "2023-06-07", "close": 13629.5487, "volume": 6.0}, {"date": "2023-06-08", "close": 14038.4352, "volume": 3.0}, {"date": "2023-06-09", "close": 13227.477, "volume": 6.0}, {"date": "2023-06-12", "close": 13970.2874, "volume": 2.0}, {"date": "2023-06-13", "close": 13356.9578, "volume": 6.0}, {"date": "2023-06-14", "close": 13451.0016, "volume": 3.0}, {"date": "2023-06-15", "close": 14992.5036, "volume": 23.0}, {"date": "2023-06-16", "close": 16355.4585, "volume": 16.0}, {"date": "2023-06-20", "close": 16764.3449, "volume": 9.0}, {"date": "2023-06-21", "close": 16355.4585, "volume": 4.0}, {"date": "2023-06-22", "close": 14992.5036, "volume": 5.0}, {"date": "2023-06-23", "close": 16900.6404, "volume": 17.0}, {"date": "2023-06-26", "close": 16764.3449, "volume": 5.0}, {"date": "2023-06-27", "close": 17582.1179, "volume": 3.0}, {"date": "2023-06-28", "close": 16764.3449, "volume": 3.0}, {"date": "2023-06-29", "close": 16764.3449, "volume": 5.0}, {"date": "2023-06-30", "close": 17445.8224, "volume": 5.0}, {"date": "2023-07-03", "close": 17173.2314, "volume": 3.0}, {"date": "2023-07-05", "close": 14719.9126, "volume": 25.0}, {"date": "2023-07-06", "close": 13155.2404, "volume": 30.0}, {"date": "2023-07-07", "close": 14174.7307, "volume": 7.0}, {"date": "2023-07-10", "close": 13902.1397, "volume": 4.0}, {"date": "2023-07-11", "close": 13222.0252, "volume": 6.0}, {"date": "2023-07-12", "close": 14174.7307, "volume": 4.0}, {"date": "2023-07-13", "close": 13629.5487, "volume": 10.0}, {"date": "2023-07-14", "close": 13614.5562, "volume": 16.0}, {"date": "2023-07-17", "close": 13178.4107, "volume": 9.0}, {"date": "2023-07-18", "close": 12893.5531, "volume": 14.0}, {"date": "2023-07-19", "close": 12404.2523, "volume": 191.0}, {"date": "2023-07-20", "close": 12348.3711, "volume": 17.0}, {"date": "2023-07-21", "close": 11748.671, "volume": 8.0}, {"date": "2023-07-24", "close": 11920.4033, "volume": 5.0}, {"date": "2023-07-25", "close": 12093.4986, "volume": 8.0}, {"date": "2023-07-26", "close": 12402.8893, "volume": 5.0}, {"date": "2023-07-27", "close": 12212.0757, "volume": 6.0}, {"date": "2023-07-28", "close": 12400.1634, "volume": 10.0}, {"date": "2023-07-31", "close": 12405.6153, "volume": 4.0}, {"date": "2023-08-01", "close": 12402.8893, "volume": 6.0}, {"date": "2023-08-02", "close": 12217.5275, "volume": 2.0}, {"date": "2023-08-03", "close": 11856.3444, "volume": 8.0}, {"date": "2023-08-04", "close": 11626.0051, "volume": 6.0}, {"date": "2023-08-07", "close": 11380.6732, "volume": 4.0}, {"date": "2023-08-08", "close": 11450.1839, "volume": 19.0}, {"date": "2023-08-09", "close": 11792.2856, "volume": 5.0}, {"date": "2023-08-10", "close": 11443.3691, "volume": 3.0}, {"date": "2023-08-11", "close": 11311.1625, "volume": 3.0}, {"date": "2023-08-14", "close": 10629.6851, "volume": 5.0}, {"date": "2023-08-15", "close": 11311.1625, "volume": 1.0}, {"date": "2023-08-16", "close": 9676.9796, "volume": 476.0}, {"date": "2023-08-17", "close": 9199.9454, "volume": 31.0}, {"date": "2023-08-18", "close": 10222.1615, "volume": 29.0}, {"date": "2023-08-21", "close": 9194.4936, "volume": 12.0}, {"date": "2023-08-22", "close": 8878.288, "volume": 12.0}, {"date": "2023-08-23", "close": 9131.7976, "volume": 13.0}, {"date": "2023-08-24", "close": 8860.5696, "volume": 15.0}, {"date": "2023-08-25", "close": 8859.2067, "volume": 5.0}, {"date": "2023-08-28", "close": 8770.6146, "volume": 6.0}, {"date": "2023-08-29", "close": 8722.9112, "volume": 3.0}, {"date": "2023-08-30", "close": 8791.0589, "volume": 5.0}, {"date": "2023-08-31", "close": 7836.9905, "volume": 12.0}, {"date": "2023-09-01", "close": 8259.5065, "volume": 4.0}, {"date": "2023-09-05", "close": 7808.3685, "volume": 7.0}, {"date": "2023-09-06", "close": 7170.5056, "volume": 55.0}, {"date": "2023-09-07", "close": 8435.3277, "volume": 14.0}, {"date": "2023-09-08", "close": 8042.7967, "volume": 5.0}, {"date": "2023-09-11", "close": 8044.1597, "volume": 4.0}, {"date": "2023-09-12", "close": 8286.7656, "volume": 4.0}, {"date": "2023-09-13", "close": 7910.5901, "volume": 4.0}, {"date": "2023-09-14", "close": 7564.3995, "volume": 279.0}, {"date": "2023-09-15", "close": 7264.5495, "volume": 35.0}, {"date": "2023-09-18", "close": 7001.4992, "volume": 23.0}, {"date": "2023-09-19", "close": 6882.9221, "volume": 4.0}, {"date": "2023-09-20", "close": 6408.6138, "volume": 6.0}, {"date": "2023-09-21", "close": 6678.4789, "volume": 5.0}, {"date": "2023-09-22", "close": 6647.1309, "volume": 3.0}, {"date": "2023-09-25", "close": 6405.8879, "volume": 5.0}, {"date": "2023-09-26", "close": 6705.738, "volume": 5.0}, {"date": "2023-09-27", "close": 6678.4789, "volume": 3.0}, {"date": "2023-09-28", "close": 6596.7016, "volume": 8.0}, {"date": "2023-09-29", "close": 6542.1834, "volume": 7.0}, {"date": "2023-10-02", "close": 6632.1384, "volume": 4.0}, {"date": "2023-10-03", "close": 6783.4264, "volume": 5.0}, {"date": "2023-10-04", "close": 6576.2573, "volume": 3.0}, {"date": "2023-10-05", "close": 6474.0356, "volume": 5.0}, {"date": "2023-10-06", "close": 6664.8493, "volume": 6.0}, {"date": "2023-10-09", "close": 6133.2969, "volume": 6.0}, {"date": "2023-10-10", "close": 5859.343, "volume": 11.0}, {"date": "2023-10-11", "close": 5337.3313, "volume": 15.0}, {"date": "2023-10-12", "close": 5340.0572, "volume": 7.0}, {"date": "2023-10-13", "close": 5138.3399, "volume": 7.0}, {"date": "2023-10-16", "close": 4908.0005, "volume": 11.0}, {"date": "2023-10-17", "close": 5364.5904, "volume": 51.0}, {"date": "2023-10-18", "close": 6405.8879, "volume": 24.0}, {"date": "2023-10-19", "close": 5453.1824, "volume": 12.0}, {"date": "2023-10-20", "close": 5097.4513, "volume": 16.0}, {"date": "2023-10-23", "close": 5388.3058, "volume": 9.0}, {"date": "2023-10-24", "close": 5239.8801, "volume": 9.0}, {"date": "2023-10-25", "close": 5200.8996, "volume": 4.0}, {"date": "2023-10-26", "close": 5007.4963, "volume": 36.0}, {"date": "2023-10-27", "close": 5181.4093, "volume": 14.0}, {"date": "2023-10-30", "close": 5247.3763, "volume": 14.0}, {"date": "2023-10-31", "close": 5097.4513, "volume": 5.0}, {"date": "2023-11-01", "close": 4947.5262, "volume": 13.0}, {"date": "2023-11-02", "close": 4610.1949, "volume": 9.0}, {"date": "2023-11-03", "close": 4467.7661, "volume": 22.0}, {"date": "2023-11-06", "close": 4029.985, "volume": 14.0}, {"date": "2023-11-07", "close": 3755.6222, "volume": 312.0}, {"date": "2023-11-08", "close": 3973.0135, "volume": 63.0}, {"date": "2023-11-09", "close": 2856.8216, "volume": 56.0}, {"date": "2023-11-10", "close": 2553.2234, "volume": 20.0}, {"date": "2023-11-13", "close": 2901.0495, "volume": 15.0}, {"date": "2023-11-14", "close": 2890.5547, "volume": 13.0}, {"date": "2023-11-15", "close": 2955.0225, "volume": 14.0}, {"date": "2023-11-16", "close": 2922.039, "volume": 9.0}, {"date": "2023-11-17", "close": 2871.0645, "volume": 5.0}, {"date": "2023-11-20", "close": 3095.952, "volume": 14.0}, {"date": "2023-11-21", "close": 3157.4213, "volume": 8.0}, {"date": "2023-11-22", "close": 3278.8606, "volume": 16.0}, {"date": "2023-11-24", "close": 3596.7016, "volume": 14.0}, {"date": "2023-11-27", "close": 3928.036, "volume": 22.0}, {"date": "2023-11-28", "close": 3739.1304, "volume": 9.0}, {"date": "2023-11-29", "close": 3640.1799, "volume": 14.0}, {"date": "2023-11-30", "close": 3895.0525, "volume": 11.0}, {"date": "2023-12-01", "close": 4047.976, "volume": 5.0}, {"date": "2023-12-04", "close": 4010.4948, "volume": 6.0}, {"date": "2023-12-05", "close": 3751.1244, "volume": 4.0}, {"date": "2023-12-06", "close": 3656.6717, "volume": 10.0}, {"date": "2023-12-07", "close": 5997.0015, "volume": 9777.0}, {"date": "2023-12-08", "close": 3178.4108, "volume": 2126.0}, {"date": "2023-12-11", "close": 2550.2249, "volume": 475.0}, {"date": "2023-12-12", "close": 2265.3673, "volume": 252.0}, {"date": "2023-12-13", "close": 2382.3088, "volume": 156.0}, {"date": "2023-12-14", "close": 2413.7931, "volume": 92.0}, {"date": "2023-12-15", "close": 2263.8681, "volume": 122.0}, {"date": "2023-12-18", "close": 2509.7451, "volume": 293.0}, {"date": "2023-12-19", "close": 2368.8156, "volume": 73.0}, {"date": "2023-12-20", "close": 2341.8291, "volume": 56.0}, {"date": "2023-12-21", "close": 2323.8381, "volume": 34.0}, {"date": "2023-12-22", "close": 2305.8471, "volume": 64.0}, {"date": "2023-12-26", "close": 2323.8381, "volume": 407.0}, {"date": "2023-12-27", "close": 2301.3493, "volume": 209.0}, {"date": "2023-12-28", "close": 2313.3433, "volume": 98.0}, {"date": "2023-12-29", "close": 2169.4153, "volume": 86.0}, {"date": "2024-01-02", "close": 2133.4333, "volume": 84.0}, {"date": "2024-01-03", "close": 1983.5082, "volume": 112.0}, {"date": "2024-01-04", "close": 1985.0075, "volume": 81.0}, {"date": "2024-01-05", "close": 1950.5247, "volume": 53.0}, {"date": "2024-01-08", "close": 1806.5967, "volume": 110.0}, {"date": "2024-01-09", "close": 1911.5442, "volume": 130.0}, {"date": "2024-01-10", "close": 1905.5472, "volume": 42.0}, {"date": "2024-01-11", "close": 1880.06, "volume": 53.0}, {"date": "2024-01-12", "close": 2038.9805, "volume": 183.0}, {"date": "2024-01-16", "close": 1967.0165, "volume": 115.0}, {"date": "2024-01-17", "close": 1917.5412, "volume": 47.0}, {"date": "2024-01-18", "close": 2017.991, "volume": 254.0}, {"date": "2024-01-19", "close": 1892.054, "volume": 1298.0}, {"date": "2024-01-22", "close": 1848.5757, "volume": 158.0}, {"date": "2024-01-23", "close": 2611.6942, "volume": 7476.0}, {"date": "2024-01-24", "close": 2742.1289, "volume": 5429.0}, {"date": "2024-01-25", "close": 3223.3883, "volume": 6877.0}, {"date": "2024-01-26", "close": 3989.5052, "volume": 3850.0}, {"date": "2024-01-29", "close": 3748.1259, "volume": 1186.0}, {"date": "2024-01-30", "close": 3212.8936, "volume": 723.0}, {"date": "2024-01-31", "close": 3493.2534, "volume": 1008.0}, {"date": "2024-02-01", "close": 3248.8756, "volume": 698.0}, {"date": "2024-02-02", "close": 2913.0435, "volume": 585.0}, {"date": "2024-02-05", "close": 2595.2024, "volume": 348.0}, {"date": "2024-02-06", "close": 2959.5202, "volume": 470.0}, {"date": "2024-02-07", "close": 2787.1064, "volume": 390.0}, {"date": "2024-02-08", "close": 2668.6657, "volume": 330.0}, {"date": "2024-02-09", "close": 2581.7091, "volume": 213.0}, {"date": "2024-02-12", "close": 2773.6132, "volume": 449.0}, {"date": "2024-02-13", "close": 2590.7046, "volume": 148.0}, {"date": "2024-02-14", "close": 2638.6807, "volume": 214.0}, {"date": "2024-02-15", "close": 3058.4708, "volume": 512.0}, {"date": "2024-02-16", "close": 2901.0495, "volume": 150.0}, {"date": "2024-02-20", "close": 3073.4633, "volume": 215.0}, {"date": "2024-02-21", "close": 2881.5592, "volume": 610.0}, {"date": "2024-02-22", "close": 3266.8666, "volume": 1073.0}, {"date": "2024-02-23", "close": 2901.0495, "volume": 461.0}, {"date": "2024-02-26", "close": 3065.967, "volume": 317.0}, {"date": "2024-02-27", "close": 2803.5982, "volume": 622.0}, {"date": "2024-02-28", "close": 2737.6312, "volume": 161.0}, {"date": "2024-02-29", "close": 2700.1499, "volume": 215.0}, {"date": "2024-03-01", "close": 2953.5232, "volume": 159.0}, {"date": "2024-03-04", "close": 3088.4558, "volume": 226.0}, {"date": "2024-03-05", "close": 2998.5008, "volume": 169.0}, {"date": "2024-03-06", "close": 3118.4408, "volume": 608.0}, {"date": "2024-03-07", "close": 2698.6507, "volume": 376.0}, {"date": "2024-03-08", "close": 2758.6207, "volume": 156.0}, {"date": "2024-03-11", "close": 2803.5982, "volume": 217.0}, {"date": "2024-03-12", "close": 2458.7706, "volume": 318.0}, {"date": "2024-03-13", "close": 2515.7421, "volume": 130.0}, {"date": "2024-03-14", "close": 2367.3163, "volume": 195.0}, {"date": "2024-03-15", "close": 2398.8006, "volume": 157.0}, {"date": "2024-03-18", "close": 2379.3103, "volume": 139.0}, {"date": "2024-03-19", "close": 2473.7631, "volume": 1375.0}, {"date": "2024-03-20", "close": 2398.8006, "volume": 340.0}, {"date": "2024-03-21", "close": 2436.2819, "volume": 273.0}, {"date": "2024-03-22", "close": 2250.3748, "volume": 253.0}, {"date": "2024-03-25", "close": 2367.3163, "volume": 99.0}, {"date": "2024-03-26", "close": 2361.3193, "volume": 133.0}, {"date": "2024-03-27", "close": 2586.2069, "volume": 164.0}, {"date": "2024-03-28", "close": 2491.7541, "volume": 102.0}, {"date": "2024-04-01", "close": 2547.2264, "volume": 67.0}, {"date": "2024-04-02", "close": 2491.7541, "volume": 105.0}, {"date": "2024-04-03", "close": 2428.7856, "volume": 71.0}, {"date": "2024-04-04", "close": 2542.7286, "volume": 300.0}, {"date": "2024-04-05", "close": 2338.8306, "volume": 99.0}, {"date": "2024-04-08", "close": 2353.8231, "volume": 57.0}, {"date": "2024-04-09", "close": 2305.8471, "volume": 170.0}, {"date": "2024-04-10", "close": 2349.3253, "volume": 89.0}, {"date": "2024-04-11", "close": 2323.8381, "volume": 57.0}, {"date": "2024-04-12", "close": 2170.9145, "volume": 220.0}, {"date": "2024-04-15", "close": 1698.6507, "volume": 356.0}, {"date": "2024-04-16", "close": 1509.7451, "volume": 432.0}, {"date": "2024-04-17", "close": 1532.2339, "volume": 168.0}, {"date": "2024-04-18", "close": 1622.1889, "volume": 155.0}, {"date": "2024-04-19", "close": 1620.6897, "volume": 108.0}, {"date": "2024-04-22", "close": 1814.093, "volume": 218.0}, {"date": "2024-04-23", "close": 1709.1454, "volume": 21783.0}, {"date": "2024-04-24", "close": 1598.2009, "volume": 3439.0}, {"date": "2024-04-25", "close": 1622.1889, "volume": 1565.0}, {"date": "2024-04-26", "close": 1646.1769, "volume": 933.0}, {"date": "2024-04-29", "close": 1745.1274, "volume": 856.0}, {"date": "2024-04-30", "close": 1670.1649, "volume": 501.0}, {"date": "2024-05-01", "close": 1676.1619, "volume": 414.0}, {"date": "2024-05-02", "close": 1623.6882, "volume": 458.0}, {"date": "2024-05-03", "close": 1538.2309, "volume": 569.0}, {"date": "2024-05-06", "close": 1566.7166, "volume": 360.0}, {"date": "2024-05-07", "close": 1563.7181, "volume": 290.0}, {"date": "2024-05-08", "close": 1553.2234, "volume": 607.0}, {"date": "2024-05-09", "close": 1308.8456, "volume": 768.0}, {"date": "2024-05-10", "close": 1133.4333, "volume": 1002.0}, {"date": "2024-05-13", "close": 1050.9745, "volume": 639.0}, {"date": "2024-05-14", "close": 1095.952, "volume": 1170.0}, {"date": "2024-05-15", "close": 1286.3568, "volume": 1964.0}, {"date": "2024-05-16", "close": 1889.0555, "volume": 23578.0}, {"date": "2024-05-17", "close": 1751.1244, "volume": 7283.0}, {"date": "2024-05-20", "close": 1974.5127, "volume": 2291.0}, {"date": "2024-05-21", "close": 1869.5652, "volume": 985.0}, {"date": "2024-05-22", "close": 1905.5472, "volume": 862.0}, {"date": "2024-05-23", "close": 1866.5667, "volume": 2408.0}, {"date": "2024-05-24", "close": 1749.6252, "volume": 910.0}, {"date": "2024-05-28", "close": 1649.1754, "volume": 754.0}, {"date": "2024-05-29", "close": 1634.1829, "volume": 682.0}, {"date": "2024-05-30", "close": 1542.7286, "volume": 491.0}, {"date": "2024-05-31", "close": 1352.3238, "volume": 1256.0}, {"date": "2024-06-03", "close": 1566.7166, "volume": 1407.0}, {"date": "2024-06-04", "close": 1475.2624, "volume": 913.0}, {"date": "2024-06-05", "close": 1592.2039, "volume": 2286.0}, {"date": "2024-06-06", "close": 1392.8036, "volume": 1118.0}, {"date": "2024-06-07", "close": 1334.3328, "volume": 1270.0}, {"date": "2024-06-10", "close": 1488.7556, "volume": 2598.0}, {"date": "2024-06-11", "close": 1424.2879, "volume": 3996.0}, {"date": "2024-06-12", "close": 1536.7316, "volume": 11259.0}, {"date": "2024-06-13", "close": 1439.2804, "volume": 1739.0}, {"date": "2024-06-14", "close": 1337.3313, "volume": 1104.0}, {"date": "2024-06-17", "close": 1295.3523, "volume": 928.0}, {"date": "2024-06-18", "close": 1190.4048, "volume": 1547.0}, {"date": "2024-06-20", "close": 1173.913, "volume": 3150.0}, {"date": "2024-06-21", "close": 1083.958, "volume": 1846.0}, {"date": "2024-06-24", "close": 1026.9865, "volume": 798.0}, {"date": "2024-06-25", "close": 959.5202, "volume": 1037.0}, {"date": "2024-06-26", "close": 1056.9715, "volume": 1775.0}, {"date": "2024-06-27", "close": 1154.4228, "volume": 2845.0}, {"date": "2024-06-28", "close": 1097.4513, "volume": 613.0}, {"date": "2024-07-01", "close": 1068.9655, "volume": 481.0}, {"date": "2024-07-02", "close": 767.6162, "volume": 2602.0}, {"date": "2024-07-03", "close": 805.0975, "volume": 667.0}, {"date": "2024-07-05", "close": 634.1829, "volume": 2239.0}, {"date": "2024-07-08", "close": 568.2159, "volume": 1809.0}, {"date": "2024-07-09", "close": 571.2144, "volume": 1544.0}, {"date": "2024-07-10", "close": 593.7031, "volume": 968.0}, {"date": "2024-07-11", "close": 1098.9505, "volume": 121960.0}, {"date": "2024-07-12", "close": 895.0525, "volume": 6842.0}, {"date": "2024-07-15", "close": 1376.3118, "volume": 118683.0}, {"date": "2024-07-16", "close": 1089.955, "volume": 7715.0}, {"date": "2024-07-17", "close": 1011.994, "volume": 4094.0}, {"date": "2024-07-18", "close": 977.5112, "volume": 1716.0}, {"date": "2024-07-19", "close": 877.0615, "volume": 1922.0}, {"date": "2024-07-22", "close": 989.5052, "volume": 6249.0}, {"date": "2024-07-23", "close": 973.0135, "volume": 1764.0}, {"date": "2024-07-24", "close": 902.5487, "volume": 649.0}, {"date": "2024-07-25", "close": 932.5337, "volume": 652.0}, {"date": "2024-07-26", "close": 956.5217, "volume": 550.0}, {"date": "2024-07-29", "close": 911.5442, "volume": 334.0}, {"date": "2024-07-30", "close": 827.5862, "volume": 751.0}, {"date": "2024-07-31", "close": 815.5922, "volume": 456.0}, {"date": "2024-08-01", "close": 757.1214, "volume": 520.0}, {"date": "2024-08-02", "close": 746.6267, "volume": 489.0}, {"date": "2024-08-05", "close": 680.6597, "volume": 449.0}, {"date": "2024-08-06", "close": 709.1454, "volume": 249.0}, {"date": "2024-08-07", "close": 740.6297, "volume": 324.0}, {"date": "2024-08-08", "close": 772.1139, "volume": 319.0}, {"date": "2024-08-09", "close": 719.6402, "volume": 228.0}, {"date": "2024-08-12", "close": 700.1499, "volume": 329.0}, {"date": "2024-08-13", "close": 679.1604, "volume": 252.0}, {"date": "2024-08-14", "close": 685.1574, "volume": 231.0}, {"date": "2024-08-15", "close": 620.6897, "volume": 718.0}, {"date": "2024-08-16", "close": 625.1874, "volume": 441.0}, {"date": "2024-08-19", "close": 650.6747, "volume": 264.0}, {"date": "2024-08-20", "close": 601.1994, "volume": 540.0}, {"date": "2024-08-21", "close": 674.6627, "volume": 453.0}, {"date": "2024-08-22", "close": 665.6672, "volume": 304.0}, {"date": "2024-08-23", "close": 686.6567, "volume": 281.0}, {"date": "2024-08-26", "close": 695.6522, "volume": 180.0}, {"date": "2024-08-27", "close": 643.1784, "volume": 1115.0}, {"date": "2024-08-28", "close": 589.2054, "volume": 267.0}, {"date": "2024-08-29", "close": 575.7121, "volume": 338.0}, {"date": "2024-08-30", "close": 554.7226, "volume": 226.0}, {"date": "2024-09-03", "close": 544.2279, "volume": 343.0}, {"date": "2024-09-04", "close": 500.7496, "volume": 20796.0}, {"date": "2024-09-05", "close": 490.2549, "volume": 1080.0}, {"date": "2024-09-06", "close": 452.7736, "volume": 454.0}, {"date": "2024-09-09", "close": 496.2519, "volume": 610.0}, {"date": "2024-09-10", "close": 482.7586, "volume": 197.0}, {"date": "2024-09-11", "close": 491.7541, "volume": 152.0}, {"date": "2024-09-12", "close": 524.7376, "volume": 435.0}, {"date": "2024-09-13", "close": 553.2234, "volume": 356.0}, {"date": "2024-09-16", "close": 581.7091, "volume": 1022.0}, {"date": "2024-09-17", "close": 569.7151, "volume": 561.0}, {"date": "2024-09-18", "close": 571.2144, "volume": 213.0}, {"date": "2024-09-19", "close": 562.2189, "volume": 213.0}, {"date": "2024-09-20", "close": 545.7271, "volume": 261.0}, {"date": "2024-09-23", "close": 509.7451, "volume": 384.0}, {"date": "2024-09-24", "close": 568.2159, "volume": 423.0}, {"date": "2024-09-25", "close": 569.7151, "volume": 185.0}, {"date": "2024-09-26", "close": 556.2219, "volume": 178.0}, {"date": "2024-09-27", "close": 577.2114, "volume": 85.0}, {"date": "2024-09-30", "close": 583.2084, "volume": 162.0}, {"date": "2024-10-01", "close": 562.2189, "volume": 443.0}, {"date": "2024-10-02", "close": 568.2159, "volume": 173.0}, {"date": "2024-10-03", "close": 565.2174, "volume": 127.0}, {"date": "2024-10-04", "close": 560.7196, "volume": 253.0}, {"date": "2024-10-07", "close": 562.2189, "volume": 141.0}, {"date": "2024-10-08", "close": 547.2264, "volume": 158.0}, {"date": "2024-10-09", "close": 554.7226, "volume": 158.0}, {"date": "2024-10-10", "close": 547.2264, "volume": 104.0}, {"date": "2024-10-11", "close": 557.7211, "volume": 57.0}, {"date": "2024-10-14", "close": 620.6897, "volume": 492.0}, {"date": "2024-10-15", "close": 590.7046, "volume": 501.0}, {"date": "2024-10-16", "close": 628.1859, "volume": 161.0}, {"date": "2024-10-17", "close": 640.1799, "volume": 199.0}, {"date": "2024-10-18", "close": 571.2144, "volume": 1174.0}, {"date": "2024-10-21", "close": 532.2339, "volume": 412.0}, {"date": "2024-10-22", "close": 532.2339, "volume": 639.0}, {"date": "2024-10-23", "close": 541.2294, "volume": 242.0}, {"date": "2024-10-24", "close": 547.2264, "volume": 260.0}, {"date": "2024-10-25", "close": 544.2279, "volume": 310.0}, {"date": "2024-10-28", "close": 553.2234, "volume": 116.0}, {"date": "2024-10-29", "close": 539.7301, "volume": 111.0}, {"date": "2024-10-30", "close": 587.7061, "volume": 1883.0}, {"date": "2024-10-31", "close": 524.7376, "volume": 1007.0}, {"date": "2024-11-01", "close": 524.7376, "volume": 293.0}, {"date": "2024-11-04", "close": 550.2249, "volume": 215.0}, {"date": "2024-11-05", "close": 595.952, "volume": 296.0}, {"date": "2024-11-06", "close": 581.7091, "volume": 160.0}, {"date": "2024-11-07", "close": 704.6477, "volume": 213213.0}, {"date": "2024-11-08", "close": 689.6552, "volume": 4748.0}, {"date": "2024-11-11", "close": 751.1244, "volume": 3262.0}, {"date": "2024-11-12", "close": 821.5892, "volume": 3294.0}, {"date": "2024-11-13", "close": 1074.9625, "volume": 7655.0}, {"date": "2024-11-14", "close": 1061.4693, "volume": 1425.0}, {"date": "2024-11-15", "close": 883.0585, "volume": 1123.0}, {"date": "2024-11-18", "close": 863.5682, "volume": 441.0}, {"date": "2024-11-19", "close": 928.036, "volume": 787.0}, {"date": "2024-11-20", "close": 941.5292, "volume": 318.0}, {"date": "2024-11-21", "close": 979.0105, "volume": 568.0}, {"date": "2024-11-22", "close": 914.5427, "volume": 577.0}, {"date": "2024-11-25", "close": 962.5187, "volume": 631.0}, {"date": "2024-11-26", "close": 958.021, "volume": 2501.0}, {"date": "2024-11-27", "close": 901.0495, "volume": 792.0}, {"date": "2024-11-29", "close": 851.5742, "volume": 830.0}, {"date": "2024-12-02", "close": 818.5907, "volume": 515.0}, {"date": "2024-12-03", "close": 751.1244, "volume": 1358.0}, {"date": "2024-12-04", "close": 871.0645, "volume": 2270.0}, {"date": "2024-12-05", "close": 838.081, "volume": 310.0}, {"date": "2024-12-06", "close": 893.5532, "volume": 364.0}, {"date": "2024-12-09", "close": 623.6882, "volume": 6534.0}, {"date": "2024-12-10", "close": 590.7046, "volume": 1110.0}, {"date": "2024-12-11", "close": 608.6957, "volume": 526.0}, {"date": "2024-12-12", "close": 622.1889, "volume": 631.0}, {"date": "2024-12-13", "close": 491.7541, "volume": 1562.0}, {"date": "2024-12-16", "close": 404.7976, "volume": 2056.0}, {"date": "2024-12-17", "close": 377.0615, "volume": 2573.0}, {"date": "2024-12-18", "close": 253.3733, "volume": 5347.0}, {"date": "2024-12-19", "close": 241.3793, "volume": 2590.0}, {"date": "2024-12-20", "close": 70.2999, "volume": 186539.0}, {"date": "2024-12-23", "close": 104.9475, "volume": 352051.0}, {"date": "2024-12-24", "close": 89.3703, "volume": 37534.0}, {"date": "2024-12-26", "close": 88.9805, "volume": 34299.0}, {"date": "2024-12-27", "close": 94.1379, "volume": 36286.0}, {"date": "2024-12-30", "close": 121.4843, "volume": 621344.0}, {"date": "2024-12-31", "close": 127.3013, "volume": 169087.0}, {"date": "2025-01-02", "close": 122.7586, "volume": 56405.0}, {"date": "2025-01-03", "close": 111.1994, "volume": 49797.0}, {"date": "2025-01-06", "close": 115.5172, "volume": 67689.0}, {"date": "2025-01-07", "close": 104.6027, "volume": 38871.0}, {"date": "2025-01-08", "close": 90.1499, "volume": 38068.0}, {"date": "2025-01-10", "close": 82.5937, "volume": 25860.0}, {"date": "2025-01-13", "close": 68.9805, "volume": 30731.0}, {"date": "2025-01-14", "close": 93.8831, "volume": 159838.0}, {"date": "2025-01-15", "close": 91.1544, "volume": 45264.0}, {"date": "2025-01-16", "close": 91.8291, "volume": 21423.0}, {"date": "2025-01-17", "close": 83.2834, "volume": 16472.0}, {"date": "2025-01-21", "close": 84.1679, "volume": 16178.0}, {"date": "2025-01-22", "close": 82.4738, "volume": 16868.0}, {"date": "2025-01-23", "close": 78.7106, "volume": 17373.0}, {"date": "2025-01-24", "close": 77.946, "volume": 11048.0}, {"date": "2025-01-27", "close": 65.967, "volume": 22336.0}, {"date": "2025-01-28", "close": 63.1334, "volume": 20287.0}, {"date": "2025-01-29", "close": 55.6972, "volume": 31474.0}, {"date": "2025-01-30", "close": 49.97, "volume": 45349.0}, {"date": "2025-01-31", "close": 40.4798, "volume": 185571.0}, {"date": "2025-02-03", "close": 17.5262, "volume": 503703.0}, {"date": "2025-02-04", "close": 10.6447, "volume": 916622.0}, {"date": "2025-02-05", "close": 12.2939, "volume": 2998044.0}, {"date": "2025-02-06", "close": 12.6837, "volume": 1230450.0}, {"date": "2025-02-07", "close": 9.0255, "volume": 907239.0}, {"date": "2025-02-10", "close": 27.6912, "volume": 13915221.0}, {"date": "2025-02-11", "close": 24.4378, "volume": 6155762.0}, {"date": "2025-02-12", "close": 22.4888, "volume": 2179004.0}, {"date": "2025-02-13", "close": 15.7421, "volume": 1173979.0}, {"date": "2025-02-14", "close": 13.8531, "volume": 66700.0}, {"date": "2025-02-18", "close": 8.88, "volume": 802846.0}, {"date": "2025-02-19", "close": 7.53, "volume": 879947.0}, {"date": "2025-02-20", "close": 7.07, "volume": 407494.0}, {"date": "2025-02-21", "close": 7.76, "volume": 1699883.0}, {"date": "2025-02-24", "close": 6.76, "volume": 357680.0}, {"date": "2025-02-25", "close": 6.04, "volume": 266542.0}, {"date": "2025-02-26", "close": 6.59, "volume": 262692.0}, {"date": "2025-02-27", "close": 5.97, "volume": 323531.0}, {"date": "2025-02-28", "close": 6.83, "volume": 570195.0}, {"date": "2025-03-03", "close": 6.27, "volume": 131255.0}, {"date": "2025-03-04", "close": 6.69, "volume": 141944.0}, {"date": "2025-03-05", "close": 6.41, "volume": 189975.0}, {"date": "2025-03-06", "close": 5.71, "volume": 177456.0}, {"date": "2025-03-07", "close": 4.9, "volume": 252965.0}, {"date": "2025-03-10", "close": 4.29, "volume": 311510.0}, {"date": "2025-03-11", "close": 3.83, "volume": 540233.0}, {"date": "2025-03-12", "close": 4.38, "volume": 290866.0}, {"date": "2025-03-13", "close": 4.88, "volume": 163235.0}, {"date": "2025-03-14", "close": 4.65, "volume": 127070.0}, {"date": "2025-03-17", "close": 4.49, "volume": 56711.0}, {"date": "2025-03-18", "close": 4.8, "volume": 77101.0}, {"date": "2025-03-19", "close": 4.83, "volume": 93761.0}, {"date": "2025-03-20", "close": 4.64, "volume": 35893.0}, {"date": "2025-03-21", "close": 4.56, "volume": 52593.0}, {"date": "2025-03-24", "close": 4.98, "volume": 160207.0}, {"date": "2025-03-25", "close": 4.99, "volume": 58168.0}, {"date": "2025-03-26", "close": 4.83, "volume": 139976.0}, {"date": "2025-03-27", "close": 4.92, "volume": 30526.0}, {"date": "2025-03-28", "close": 4.51, "volume": 48667.0}, {"date": "2025-03-31", "close": 4.53, "volume": 47072.0}, {"date": "2025-04-01", "close": 4.41, "volume": 23556.0}, {"date": "2025-04-02", "close": 4.76, "volume": 41979.0}, {"date": "2025-04-03", "close": 4.44, "volume": 340031.0}, {"date": "2025-04-04", "close": 3.89, "volume": 96852.0}, {"date": "2025-04-07", "close": 3.895, "volume": 79266.0}, {"date": "2025-04-08", "close": 4.11, "volume": 76756.0}, {"date": "2025-04-09", "close": 4.64, "volume": 79511.0}, {"date": "2025-04-10", "close": 4.26, "volume": 68389.0}, {"date": "2025-04-11", "close": 4.21, "volume": 18730.0}, {"date": "2025-04-14", "close": 4.31, "volume": 24586.0}, {"date": "2025-04-15", "close": 4.47, "volume": 19403.0}, {"date": "2025-04-16", "close": 4.465, "volume": 26384.0}, {"date": "2025-04-17", "close": 4.51, "volume": 35754.0}, {"date": "2025-04-21", "close": 4.73, "volume": 35375.0}, {"date": "2025-04-22", "close": 4.76, "volume": 38615.0}, {"date": "2025-04-23", "close": 4.81, "volume": 41331.0}, {"date": "2025-04-24", "close": 4.88, "volume": 21507.0}, {"date": "2025-04-25", "close": 4.71, "volume": 32652.0}, {"date": "2025-04-28", "close": 4.48, "volume": 23942.0}, {"date": "2025-04-29", "close": 4.47, "volume": 18836.0}, {"date": "2025-04-30", "close": 4.5, "volume": 43065.0}, {"date": "2025-05-01", "close": 5.07, "volume": 77496.0}, {"date": "2025-05-02", "close": 5.07, "volume": 97810.0}, {"date": "2025-05-05", "close": 5.245, "volume": 49637.0}, {"date": "2025-05-06", "close": 5.3, "volume": 28647.0}, {"date": "2025-05-07", "close": 5.25, "volume": 49081.0}, {"date": "2025-05-08", "close": 4.36, "volume": 209683.0}, {"date": "2025-05-09", "close": 4.13, "volume": 49330.0}, {"date": "2025-05-12", "close": 4.7, "volume": 71159.0}, {"date": "2025-05-13", "close": 4.75, "volume": 54951.0}, {"date": "2025-05-14", "close": 4.69, "volume": 30004.0}, {"date": "2025-05-15", "close": 4.69, "volume": 24214.0}, {"date": "2025-05-16", "close": 4.73, "volume": 28993.0}, {"date": "2025-05-19", "close": 4.4, "volume": 89720.0}, {"date": "2025-05-20", "close": 4.32, "volume": 50724.0}, {"date": "2025-05-21", "close": 4.24, "volume": 37298.0}, {"date": "2025-05-22", "close": 4.41, "volume": 21235.0}, {"date": "2025-05-23", "close": 4.49, "volume": 27597.0}, {"date": "2025-05-27", "close": 4.66, "volume": 45141.0}, {"date": "2025-05-28", "close": 4.99, "volume": 58873.0}, {"date": "2025-05-29", "close": 4.99, "volume": 42242.0}, {"date": "2025-05-30", "close": 4.87, "volume": 14884.0}, {"date": "2025-06-02", "close": 4.9, "volume": 18526.0}, {"date": "2025-06-03", "close": 4.94, "volume": 16052.0}, {"date": "2025-06-04", "close": 4.95, "volume": 36750.0}, {"date": "2025-06-05", "close": 4.91, "volume": 14329.0}, {"date": "2025-06-06", "close": 4.82, "volume": 38095.0}, {"date": "2025-06-09", "close": 4.7, "volume": 17132.0}, {"date": "2025-06-10", "close": 4.78, "volume": 11594.0}, {"date": "2025-06-11", "close": 4.59, "volume": 16269.0}, {"date": "2025-06-12", "close": 4.52, "volume": 9224.0}, {"date": "2025-06-13", "close": 4.33, "volume": 15504.0}, {"date": "2025-06-16", "close": 4.259, "volume": 15967.0}, {"date": "2025-06-17", "close": 4.21, "volume": 25104.0}, {"date": "2025-06-18", "close": 4.095, "volume": 18240.0}, {"date": "2025-06-20", "close": 4.0, "volume": 20468.0}, {"date": "2025-06-23", "close": 4.06, "volume": 32757.0}, {"date": "2025-06-24", "close": 4.15, "volume": 12830.0}, {"date": "2025-06-25", "close": 5.01, "volume": 168493.0}, {"date": "2025-06-26", "close": 13.6, "volume": 140839300.0}, {"date": "2025-06-27", "close": 16.33, "volume": 65975660.0}, {"date": "2025-06-30", "close": 14.4, "volume": 7605253.0}, {"date": "2025-07-01", "close": 12.8, "volume": 3562184.0}, {"date": "2025-07-02", "close": 14.32, "volume": 24559210.0}, {"date": "2025-07-03", "close": 12.85, "volume": 2583502.0}, {"date": "2025-07-07", "close": 12.56, "volume": 1244423.0}, {"date": "2025-07-08", "close": 11.12, "volume": 1906303.0}, {"date": "2025-07-09", "close": 10.35, "volume": 1465633.0}, {"date": "2025-07-10", "close": 9.24, "volume": 1651379.0}, {"date": "2025-07-11", "close": 9.9, "volume": 4156890.0}, {"date": "2025-07-14", "close": 9.41, "volume": 933932.0}, {"date": "2025-07-15", "close": 9.14, "volume": 929252.0}, {"date": "2025-07-16", "close": 9.115, "volume": 944617.0}, {"date": "2025-07-17", "close": 8.83, "volume": 1045776.0}, {"date": "2025-07-18", "close": 8.61, "volume": 857704.0}, {"date": "2025-07-21", "close": 8.73, "volume": 776971.0}, {"date": "2025-07-22", "close": 9.24, "volume": 808941.0}, {"date": "2025-07-23", "close": 9.09, "volume": 593494.0}, {"date": "2025-07-24", "close": 9.38, "volume": 1102534.0}, {"date": "2025-07-25", "close": 8.89, "volume": 779539.0}, {"date": "2025-07-28", "close": 8.21, "volume": 545661.0}, {"date": "2025-07-29", "close": 7.84, "volume": 460770.0}, {"date": "2025-07-30", "close": 7.68, "volume": 218664.0}, {"date": "2025-07-31", "close": 7.31, "volume": 297799.0}, {"date": "2025-08-01", "close": 6.7, "volume": 380952.0}, {"date": "2025-08-04", "close": 7.2, "volume": 431575.0}, {"date": "2025-08-05", "close": 6.93, "volume": 246227.0}, {"date": "2025-08-06", "close": 6.59, "volume": 472042.0}, {"date": "2025-08-07", "close": 6.69, "volume": 593199.0}, {"date": "2025-08-08", "close": 6.6, "volume": 784342.0}, {"date": "2025-08-11", "close": 6.58, "volume": 379792.0}, {"date": "2025-08-12", "close": 6.12, "volume": 545380.0}, {"date": "2025-08-13", "close": 6.46, "volume": 493239.0}, {"date": "2025-08-14", "close": 6.17, "volume": 448864.0}, {"date": "2025-08-15", "close": 5.95, "volume": 273531.0}, {"date": "2025-08-18", "close": 5.64, "volume": 439979.0}, {"date": "2025-08-19", "close": 5.48, "volume": 554411.0}, {"date": "2025-08-20", "close": 5.39, "volume": 415269.0}, {"date": "2025-08-21", "close": 5.43, "volume": 159248.0}, {"date": "2025-08-22", "close": 5.97, "volume": 363758.0}, {"date": "2025-08-25", "close": 6.14, "volume": 303646.0}, {"date": "2025-08-26", "close": 5.75, "volume": 430443.0}, {"date": "2025-08-27", "close": 6.01, "volume": 318886.0}, {"date": "2025-08-28", "close": 5.94, "volume": 145658.0}, {"date": "2025-08-29", "close": 5.47, "volume": 185824.0}, {"date": "2025-09-02", "close": 5.21, "volume": 388014.0}, {"date": "2025-09-03", "close": 5.19, "volume": 170333.0}, {"date": "2025-09-04", "close": 5.1, "volume": 174282.0}, {"date": "2025-09-05", "close": 5.65, "volume": 280116.0}, {"date": "2025-09-08", "close": 5.3, "volume": 229510.0}, {"date": "2025-09-09", "close": 5.34, "volume": 156278.0}, {"date": "2025-09-10", "close": 5.26, "volume": 143267.0}, {"date": "2025-09-11", "close": 5.46, "volume": 256731.0}, {"date": "2025-09-12", "close": 5.42, "volume": 163424.0}, {"date": "2025-09-15", "close": 5.49, "volume": 167515.0}, {"date": "2025-09-16", "close": 5.22, "volume": 194228.0}, {"date": "2025-09-17", "close": 5.48, "volume": 339303.0}, {"date": "2025-09-18", "close": 5.57, "volume": 328710.0}, {"date": "2025-09-19", "close": 5.63, "volume": 435142.0}, {"date": "2025-09-22", "close": 6.07, "volume": 505916.0}, {"date": "2025-09-23", "close": 5.99, "volume": 271182.0}, {"date": "2025-09-24", "close": 5.97, "volume": 199079.0}, {"date": "2025-09-25", "close": 5.78, "volume": 182313.0}, {"date": "2025-09-26", "close": 5.68, "volume": 101242.0}, {"date": "2025-09-29", "close": 6.0, "volume": 204970.0}, {"date": "2025-09-30", "close": 6.03, "volume": 231410.0}, {"date": "2025-10-01", "close": 5.83, "volume": 306143.0}, {"date": "2025-10-02", "close": 6.22, "volume": 265733.0}, {"date": "2025-10-03", "close": 6.36, "volume": 628641.0}, {"date": "2025-10-06", "close": 6.32, "volume": 374533.0}, {"date": "2025-10-07", "close": 6.11, "volume": 474584.0}, {"date": "2025-10-08", "close": 5.99, "volume": 314740.0}, {"date": "2025-10-09", "close": 5.93, "volume": 237239.0}, {"date": "2025-10-10", "close": 5.27, "volume": 782252.0}, {"date": "2025-10-13", "close": 5.5, "volume": 245941.0}, {"date": "2025-10-14", "close": 5.7, "volume": 24419470.0}, {"date": "2025-10-15", "close": 5.35, "volume": 1310977.0}, {"date": "2025-10-16", "close": 4.84, "volume": 1316826.0}, {"date": "2025-10-17", "close": 4.89, "volume": 391255.0}, {"date": "2025-10-20", "close": 5.06, "volume": 450488.0}, {"date": "2025-10-21", "close": 4.92, "volume": 232499.0}, {"date": "2025-10-22", "close": 4.57, "volume": 576988.0}, {"date": "2025-10-23", "close": 4.87, "volume": 293645.0}, {"date": "2025-10-24", "close": 4.83, "volume": 216447.0}, {"date": "2025-10-27", "close": 4.91, "volume": 266563.0}, {"date": "2025-10-28", "close": 4.73, "volume": 265949.0}, {"date": "2025-10-29", "close": 4.66, "volume": 123816.0}, {"date": "2025-10-30", "close": 4.55, "volume": 169502.0}, {"date": "2025-10-31", "close": 4.76, "volume": 128859.0}, {"date": "2025-11-03", "close": 4.43, "volume": 168221.0}, {"date": "2025-11-04", "close": 4.15, "volume": 229556.0}, {"date": "2025-11-05", "close": 4.35, "volume": 109976.0}, {"date": "2025-11-06", "close": 4.26, "volume": 346674.0}, {"date": "2025-11-07", "close": 4.08, "volume": 360340.0}, {"date": "2025-11-10", "close": 4.0, "volume": 168052.0}, {"date": "2025-11-11", "close": 3.91, "volume": 148863.0}, {"date": "2025-11-12", "close": 3.85, "volume": 156513.0}, {"date": "2025-11-13", "close": 3.65, "volume": 198787.0}, {"date": "2025-11-14", "close": 3.56, "volume": 167182.0}, {"date": "2025-11-17", "close": 3.46, "volume": 271733.0}, {"date": "2025-11-18", "close": 3.62, "volume": 144702.0}, {"date": "2025-11-19", "close": 2.75, "volume": 754465.0}, {"date": "2025-11-20", "close": 2.85, "volume": 270889.0}, {"date": "2025-11-21", "close": 3.07, "volume": 232150.0}, {"date": "2025-11-24", "close": 3.34, "volume": 322854.0}, {"date": "2025-11-25", "close": 3.27, "volume": 131326.0}, {"date": "2025-11-26", "close": 3.62, "volume": 286342.0}, {"date": "2025-11-28", "close": 3.59, "volume": 61873.0}, {"date": "2025-12-01", "close": 3.27, "volume": 204724.0}, {"date": "2025-12-02", "close": 3.36, "volume": 51752.0}, {"date": "2025-12-03", "close": 3.79, "volume": 740397.0}, {"date": "2025-12-04", "close": 3.91, "volume": 150869.0}, {"date": "2025-12-05", "close": 3.73, "volume": 113905.0}, {"date": "2025-12-08", "close": 3.59, "volume": 107347.0}, {"date": "2025-12-09", "close": 3.8, "volume": 135266.0}, {"date": "2025-12-10", "close": 4.0, "volume": 182449.0}, {"date": "2025-12-11", "close": 3.93, "volume": 163711.0}, {"date": "2025-12-12", "close": 3.64, "volume": 129156.0}, {"date": "2025-12-15", "close": 3.23, "volume": 143831.0}, {"date": "2025-12-16", "close": 2.95, "volume": 6336404.0}, {"date": "2025-12-17", "close": 2.97, "volume": 274756.0}, {"date": "2025-12-18", "close": 3.01, "volume": 181149.0}, {"date": "2025-12-19", "close": 3.2, "volume": 200269.0}, {"date": "2025-12-22", "close": 3.17, "volume": 188375.0}, {"date": "2025-12-23", "close": 3.09, "volume": 157393.0}, {"date": "2025-12-24", "close": 3.17, "volume": 134038.0}, {"date": "2025-12-26", "close": 2.9, "volume": 190118.0}, {"date": "2025-12-29", "close": 2.84, "volume": 192222.0}, {"date": "2025-12-30", "close": 2.46, "volume": 623672.0}, {"date": "2025-12-31", "close": 2.38, "volume": 571653.0}, {"date": "2026-01-02", "close": 2.75, "volume": 462466.0}, {"date": "2026-01-05", "close": 2.86, "volume": 278486.0}, {"date": "2026-01-06", "close": 2.7, "volume": 370471.0}, {"date": "2026-01-07", "close": 2.6, "volume": 197839.0}, {"date": "2026-01-08", "close": 2.56, "volume": 324459.0}, {"date": "2026-01-09", "close": 2.64, "volume": 146076.0}, {"date": "2026-01-12", "close": 2.75, "volume": 152310.0}, {"date": "2026-01-13", "close": 2.56, "volume": 164038.0}, {"date": "2026-01-14", "close": 2.6, "volume": 87565.0}, {"date": "2026-01-15", "close": 2.43, "volume": 243071.0}, {"date": "2026-01-16", "close": 2.24, "volume": 448653.0}, {"date": "2026-01-20", "close": 2.23, "volume": 174355.0}, {"date": "2026-01-21", "close": 2.275, "volume": 307722.0}, {"date": "2026-01-22", "close": 2.34, "volume": 367929.0}, {"date": "2026-01-23", "close": 2.23, "volume": 134495.0}, {"date": "2026-01-26", "close": 2.08, "volume": 172869.0}, {"date": "2026-01-27", "close": 2.02, "volume": 79412130.0}, {"date": "2026-01-28", "close": 1.96, "volume": 2351514.0}, {"date": "2026-01-29", "close": 1.73, "volume": 1433312.0}, {"date": "2026-01-30", "close": 1.76, "volume": 529646.0}, {"date": "2026-02-02", "close": 1.67, "volume": 655782.0}, {"date": "2026-02-03", "close": 1.96, "volume": 53553850.0}, {"date": "2026-02-04", "close": 1.78, "volume": 2033571.0}, {"date": "2026-02-05", "close": 1.6, "volume": 1110194.0}, {"date": "2026-02-06", "close": 1.72, "volume": 609304.0}, {"date": "2026-02-09", "close": 1.69, "volume": 607065.0}, {"date": "2026-02-10", "close": 1.63, "volume": 499812.0}, {"date": "2026-02-11", "close": 1.55, "volume": 495466.0}, {"date": "2026-02-12", "close": 1.45, "volume": 775613.0}, {"date": "2026-02-13", "close": 1.52, "volume": 315897.0}, {"date": "2026-02-17", "close": 1.45, "volume": 376247.0}, {"date": "2026-02-18", "close": 1.46, "volume": 220495.0}, {"date": "2026-02-19", "close": 1.51, "volume": 331194.0}, {"date": "2026-02-20", "close": 1.43, "volume": 359543.0}, {"date": "2026-02-23", "close": 1.38, "volume": 395575.0}, {"date": "2026-02-24", "close": 1.46, "volume": 382213.0}, {"date": "2026-02-25", "close": 1.56, "volume": 326101.0}, {"date": "2026-02-26", "close": 1.57, "volume": 204805.0}, {"date": "2026-02-27", "close": 1.53, "volume": 182882.0}, {"date": "2026-03-02", "close": 1.51, "volume": 268046.0}, {"date": "2026-03-03", "close": 1.49, "volume": 324373.0}, {"date": "2026-03-04", "close": 1.57, "volume": 597420.0}, {"date": "2026-03-05", "close": 1.49, "volume": 276546.0}, {"date": "2026-03-06", "close": 1.48, "volume": 223011.0}, {"date": "2026-03-09", "close": 1.56, "volume": 357688.0}, {"date": "2026-03-10", "close": 1.6, "volume": 390772.0}, {"date": "2026-03-11", "close": 1.92, "volume": 44589620.0}, {"date": "2026-03-12", "close": 2.16, "volume": 3322413.0}, {"date": "2026-03-13", "close": 2.38, "volume": 2048440.0}, {"date": "2026-03-16", "close": 2.31, "volume": 14755850.0}, {"date": "2026-03-17", "close": 2.67, "volume": 2883915.0}, {"date": "2026-03-18", "close": 2.4, "volume": 1008150.0}, {"date": "2026-03-19", "close": 2.3, "volume": 1801829.0}, {"date": "2026-03-20", "close": 2.21, "volume": 399237.0}, {"date": "2026-03-23", "close": 1.96, "volume": 1076089.0}, {"date": "2026-03-24", "close": 2.07, "volume": 792412.0}, {"date": "2026-03-25", "close": 2.01, "volume": 1251175.0}, {"date": "2026-03-26", "close": 1.74, "volume": 497499.0}, {"date": "2026-03-27", "close": 1.54, "volume": 1389111.0}, {"date": "2026-03-30", "close": 1.48, "volume": 414846.0}, {"date": "2026-03-31", "close": 1.66, "volume": 471813.0}, {"date": "2026-04-01", "close": 1.66, "volume": 348714.0}, {"date": "2026-04-02", "close": 1.62, "volume": 262199.0}, {"date": "2026-04-06", "close": 1.62, "volume": 298095.0}, {"date": "2026-04-07", "close": 1.64, "volume": 404037.0}, {"date": "2026-04-08", "close": 1.62, "volume": 278017.0}, {"date": "2026-04-09", "close": 1.52, "volume": 300929.0}, {"date": "2026-04-10", "close": 1.5, "volume": 248997.0}, {"date": "2026-04-13", "close": 1.59, "volume": 374684.0}, {"date": "2026-04-14", "close": 1.6, "volume": 386482.0}, {"date": "2026-04-15", "close": 1.73, "volume": 281861.0}, {"date": "2026-04-16", "close": 1.65, "volume": 347665.0}, {"date": "2026-04-17", "close": 1.6, "volume": 478007.0}, {"date": "2026-04-20", "close": 1.67, "volume": 450430.0}, {"date": "2026-04-21", "close": 1.54, "volume": 345143.0}, {"date": "2026-04-22", "close": 1.69, "volume": 497629.0}, {"date": "2026-04-23", "close": 1.63, "volume": 199751.0}, {"date": "2026-04-24", "close": 1.64, "volume": 174278.0}, {"date": "2026-04-27", "close": 1.65, "volume": 247248.0}, {"date": "2026-04-28", "close": 1.68, "volume": 146324.0}, {"date": "2026-04-29", "close": 1.66, "volume": 127900.0}, {"date": "2026-04-30", "close": 1.7, "volume": 280346.0}, {"date": "2026-05-01", "close": 1.68, "volume": 181631.0}, {"date": "2026-05-04", "close": 1.75, "volume": 229326.0}, {"date": "2026-05-05", "close": 1.67, "volume": 229685.0}, {"date": "2026-05-06", "close": 1.63, "volume": 233303.0}, {"date": "2026-05-07", "close": 1.68, "volume": 264331.0}, {"date": "2026-05-08", "close": 1.63, "volume": 279112.0}, {"date": "2026-05-11", "close": 1.65, "volume": 334042.0}, {"date": "2026-05-12", "close": 1.7, "volume": 254742.0}, {"date": "2026-05-13", "close": 1.71, "volume": 585188.0}, {"date": "2026-05-14", "close": 1.48, "volume": 790240.0}, {"date": "2026-05-15", "close": 1.43, "volume": 394508.0}, {"date": "2026-05-18", "close": 1.38, "volume": 466876.0}, {"date": "2026-05-19", "close": 1.35, "volume": 300703.0}, {"date": "2026-05-20", "close": 1.37, "volume": 253511.0}, {"date": "2026-05-21", "close": 1.4, "volume": 275361.0}, {"date": "2026-05-22", "close": 1.43, "volume": 175453.0}, {"date": "2026-05-26", "close": 1.42, "volume": 191029.0}, {"date": "2026-05-27", "close": 1.39, "volume": 179005.0}, {"date": "2026-05-28", "close": 1.46, "volume": 232885.0}, {"date": "2026-05-29", "close": 1.49, "volume": 183629.0}, {"date": "2026-06-01", "close": 1.47, "volume": 244416.0}, {"date": "2026-06-02", "close": 1.44, "volume": 179435.0}, {"date": "2026-06-03", "close": 1.37, "volume": 256469.0}, {"date": "2026-06-04", "close": 1.39, "volume": 110539.0}, {"date": "2026-06-05", "close": 1.29, "volume": 395150.0}, {"date": "2026-06-08", "close": 1.32, "volume": 222933.0}, {"date": "2026-06-09", "close": 1.27, "volume": 215819.0}, {"date": "2026-06-10", "close": 1.27, "volume": 186348.0}, {"date": "2026-06-11", "close": 1.26, "volume": 226542.0}, {"date": "2026-06-12", "close": 1.24, "volume": 162764.0}, {"date": "2026-06-15", "close": 1.28, "volume": 312212.0}, {"date": "2026-06-16", "close": 1.25, "volume": 155549.0}, {"date": "2026-06-17", "close": 1.22, "volume": 177947.0}, {"date": "2026-06-18", "close": 1.27, "volume": 780510.0}, {"date": "2026-06-22", "close": 1.18, "volume": 214013.0}, {"date": "2026-06-23", "close": 1.15, "volume": 174247.0}, {"date": "2026-06-24", "close": 1.15, "volume": 147042.0}, {"date": "2026-06-25", "close": 1.16, "volume": 251558.0}, {"date": "2026-06-26", "close": 1.2, "volume": 316290.0}, {"date": "2026-06-29", "close": 1.33, "volume": 411545.0}, {"date": "2026-06-30", "close": 1.39, "volume": 306143.0}, {"date": "2026-07-01", "close": 1.32, "volume": 191783.0}, {"date": "2026-07-02", "close": 1.33, "volume": 303927.0}, {"date": "2026-07-06", "close": 1.28, "volume": 149730.0}, {"date": "2026-07-07", "close": 1.23, "volume": 158086.0}, {"date": "2026-07-08", "close": 1.34, "volume": 679152.0}, {"date": "2026-07-09", "close": 1.31, "volume": 134288.0}, {"date": "2026-07-10", "close": 1.29, "volume": 40529.0}, {"date": "2026-07-13", "close": 1.22, "volume": 104210.0}, {"date": "2026-07-14", "close": 1.23, "volume": 89244.0}, {"date": "2026-07-15", "close": 1.22, "volume": 77983.0}, {"date": "2026-07-16", "close": 1.16, "volume": 134818.0}, {"date": "2026-07-17", "close": 1.17, "volume": 106941.0}, {"date": "2026-07-20", "close": 1.14, "volume": 80058.0}, {"date": "2026-07-21", "close": 1.16, "volume": 92441.0}, {"date": "2026-07-22", "close": 1.15, "volume": 81408.0}, {"date": "2026-07-23", "close": 1.12, "volume": 128660.0}, {"date": "2026-07-24", "close": 1.08, "volume": 186090.0}, {"date": "2026-07-27", "close": 1.11, "volume": 94789.0}, {"date": "2026-07-28", "close": 1.09, "volume": 97561.0}, {"date": "2026-07-29", "close": 1.03, "volume": 117068.0}, {"date": "2026-07-30", "close": 1.09, "volume": 252696.0}, {"date": "2026-07-31", "close": 1.06, "volume": 105989.0}, {"date": "2026-08-03", "close": 1.12, "volume": 198988.0}, {"date": "2026-08-04", "close": 1.17, "volume": 230779.0}, {"date": "2026-08-05", "close": 1.12, "volume": 72928.0}, {"date": "2026-08-06", "close": 1.11, "volume": 102253.0}, {"date": "2026-08-07", "close": 1.23, "volume": 147257.0}, {"date": "2026-08-10", "close": 1.24, "volume": 142690.0}, {"date": "2026-08-11", "close": 1.26, "volume": 88238.0}, {"date": "2026-08-12", "close": 1.205, "volume": 355921.0}, {"date": "2026-08-13", "close": 1.065, "volume": 486685.0}, {"date": "2026-08-14", "close": 1.11, "volume": 194660.0}, {"date": "2026-08-17", "close": 1.06, "volume": 153033.0}, {"date": "2026-08-18", "close": 1.06, "volume": 93544.0}, {"date": "2026-08-19", "close": 1.06, "volume": 190481.0}, {"date": "2026-08-20", "close": 1.07, "volume": 124930.0}, {"date": "2026-08-21", "close": 1.09, "volume": 163877.0}, {"date": "2026-08-24", "close": 1.06, "volume": 98414.0}, {"date": "2026-08-25", "close": 1.06, "volume": 138885.0}, {"date": "2026-08-26", "close": 1.06, "volume": 91514.0}, {"date": "2026-08-27", "close": 1.1, "volume": 90743.0}, {"date": "2026-08-28", "close": 1.04, "volume": 93004.0}, {"date": "2026-08-31", "close": 1.05, "volume": 84346.0}, {"date": "2026-09-01", "close": 0.9941, "volume": 155021.0}, {"date": "2026-09-02", "close": 0.97, "volume": 122816.0}, {"date": "2026-09-03", "close": 0.98, "volume": 68321.0}, {"date": "2026-09-04", "close": 0.8979, "volume": 482794.0}, {"date": "2026-09-08", "close": 0.883, "volume": 306339.0}, {"date": "2026-09-09", "close": 0.8302, "volume": 318841.0}, {"date": "2026-09-10", "close": 0.8057, "volume": 168437.0}, {"date": "2026-09-11", "close": 0.7946, "volume": 106171.0}, {"date": "2026-09-14", "close": 0.7575, "volume": 117605.0}, {"date": "2026-09-15", "close": 0.7981, "volume": 385048.0}, {"date": "2026-09-16", "close": 0.7215, "volume": 338992.0}, {"date": "2026-09-17", "close": 0.7288, "volume": 133234.0}, {"date": "2026-09-18", "close": 0.755, "volume": 178001.0}, {"date": "2026-09-21", "close": 0.7598, "volume": 177148.0}, {"date": "2026-09-22", "close": 0.7766, "volume": 126478.0}, {"date": "2026-09-23", "close": 0.7698, "volume": 70941.0}, {"date": "2026-09-24", "close": 0.7124, "volume": 154224.0}, {"date": "2026-09-25", "close": 0.6899, "volume": 126833.0}, {"date": "2026-09-28", "close": 0.6575, "volume": 214500.0}, {"date": "2026-09-29", "close": 0.7128, "volume": 694922.0}, {"date": "2026-09-30", "close": 0.7499, "volume": 285393.0}, {"date": "2026-10-01", "close": 0.7, "volume": 278656.0}, {"date": "2026-10-02", "close": 0.6766, "volume": 154775.0}, {"date": "2026-10-05", "close": 0.6368, "volume": 197243.0}, {"date": "2026-10-06", "close": 0.6117, "volume": 172411.0}, {"date": "2026-10-07", "close": 0.6078, "volume": 145422.0}, {"date": "2026-10-08", "close": 0.5515, "volume": 234841.0}, {"date": "2026-10-09", "close": 0.5253, "volume": 339530.0}, {"date": "2026-10-12", "close": 0.4791, "volume": 285862.0}, {"date": "2026-10-13", "close": 0.4812, "volume": 145157.0}, {"date": "2026-10-14", "close": 0.442, "volume": 161357.0}, {"date": "2026-10-15", "close": 0.481, "volume": 222946.0}, {"date": "2026-10-16", "close": 0.4406, "volume": 119738.0}, {"date": "2026-10-19", "close": 0.412, "volume": 181007.0}, {"date": "2026-10-20", "close": 0.415, "volume": 231075.0}, {"date": "2026-10-21", "close": 0.4204, "volume": 101261.0}, {"date": "2026-10-22", "close": 0.4122, "volume": 87131.0}, {"date": "2026-10-23", "close": 0.3949, "volume": 248485.0}, {"date": "2026-10-26", "close": 0.3869, "volume": 297323.0}, {"date": "2026-10-27", "close": 0.4141, "volume": 190743.0}, {"date": "2026-10-28", "close": 0.393, "volume": 180854.0}, {"date": "2026-10-29", "close": 0.3661, "volume": 130182.0}, {"date": "2026-10-30", "close": 0.346, "volume": 123362.0}], "refreshing": true}