{"ticker": "DFLI", "overview": {"name": "Dragonfly Energy Holdings Corp - 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": "DFLI", "has_prices": true, "as_of": "2026-09-18", "last": 0.9165, "prev_close": 0.8824, "change": 0.03410000000000002, "change_pct": 0.03864460562103357, "session_volume": 219607.0, "vwap_5": 0.8808168753466091, "vwap_20": 1.015617108908951, "vwap_60": 1.3212675287554132, "vwap_250": 9.19408840346665, "high_52w": 11.1, "low_52w": 0.846, "avg_volume_20": 269452.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003792", "src": "13DG", "ticker": "DFLI", "cik": "1847986", "company": "Dragonfly Energy Holdings Corp.", "company_raw": "Dragonfly Energy Holdings Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Alyeska Investment Group, L.P. moves to a 3.9% passive stake in DFLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003792-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001104659-26-094864", "src": "13DG", "ticker": "DFLI", "cik": "1847986", "company": "Dragonfly Energy Holdings Corp.", "company_raw": "Dragonfly Energy Holdings Corp.", "who": "Dragonfly Energy Holdings Corp.", "who_key": "Dragonfly Energy Holdings Corp.", "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": "Dragonfly Energy Holdings Corp. takes a 10.001% passive stake in DFLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1847986/0001104659-26-094864-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001172661-26-002357", "src": "13DG", "ticker": "DFLI", "cik": "1847986", "company": "Dragonfly Energy Holdings Corp.", "company_raw": "Dragonfly Energy Holdings Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Alyeska Investment Group, L.P. moves to a 6.18% passive stake in DFLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002357-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003792", "src": "13DG", "ticker": "DFLI", "cik": "1847986", "company": "Dragonfly Energy Holdings Corp.", "company_raw": "Dragonfly Energy Holdings Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Alyeska Investment Group, L.P. moves to a 3.9% passive stake in DFLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003792-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001104659-26-094864", "src": "13DG", "ticker": "DFLI", "cik": "1847986", "company": "Dragonfly Energy Holdings Corp.", "company_raw": "Dragonfly Energy Holdings Corp.", "who": "Dragonfly Energy Holdings Corp.", "who_key": "Dragonfly Energy Holdings Corp.", "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": "Dragonfly Energy Holdings Corp. takes a 10.001% passive stake in DFLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1847986/0001104659-26-094864-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001172661-26-002357", "src": "13DG", "ticker": "DFLI", "cik": "1847986", "company": "Dragonfly Energy Holdings Corp.", "company_raw": "Dragonfly Energy Holdings Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Alyeska Investment Group, L.P. moves to a 6.18% passive stake in DFLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002357-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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": "Dragonfly Energy Holdings Corp - Warrant", "new_value": "Dragonfly Energy Holdings Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001847986", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001847986", "applied": 1, "detected_at": "2026-09-11T14:34:07.123523"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DFLI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-24", "close": 883.8088, "volume": 2035.0}, {"date": "2021-08-25", "close": 882.0088, "volume": 1805.0}, {"date": "2021-08-26", "close": 882.0088, "volume": 491.0}, {"date": "2021-08-27", "close": 886.5089, "volume": 875.0}, {"date": "2021-08-30", "close": 882.0088, "volume": 1239.0}, {"date": "2021-08-31", "close": 893.7089, "volume": 1206.0}, {"date": "2021-09-01", "close": 886.5089, "volume": 1549.0}, {"date": "2021-09-02", "close": 890.1089, "volume": 178.0}, {"date": "2021-09-03", "close": 890.1089, "volume": 287.0}, {"date": "2021-09-07", "close": 894.6089, "volume": 102.0}, {"date": "2021-09-08", "close": 886.5089, "volume": 3.0}, {"date": "2021-09-09", "close": 891.0089, "volume": 434.0}, {"date": "2021-09-10", "close": 891.0089, "volume": null}, {"date": "2021-09-13", "close": 891.0089, "volume": 168.0}, {"date": "2021-09-14", "close": 893.7089, "volume": 955.0}, {"date": "2021-09-15", "close": 889.2089, "volume": 332.0}, {"date": "2021-09-16", "close": 890.1089, "volume": 224.0}, {"date": "2021-09-17", "close": 891.0089, "volume": 37.0}, {"date": "2021-09-20", "close": 891.9089, "volume": 31.0}, {"date": "2021-09-21", "close": 892.8089, "volume": 6.0}, {"date": "2021-09-22", "close": 893.7089, "volume": 77.0}, {"date": "2021-09-23", "close": 893.7089, "volume": 114.0}, {"date": "2021-09-24", "close": 893.7089, "volume": null}, {"date": "2021-09-27", "close": 893.7089, "volume": null}, {"date": "2021-09-28", "close": 894.1589, "volume": 9.0}, {"date": "2021-09-29", "close": 893.7089, "volume": 48.0}, {"date": "2021-09-30", "close": 893.7089, "volume": null}, {"date": "2021-10-01", "close": 893.7089, "volume": 7794.0}, {"date": "2021-10-04", "close": 893.7089, "volume": 39.0}, {"date": "2021-10-05", "close": 894.6089, "volume": 54.0}, {"date": "2021-10-06", "close": 894.6089, "volume": 56.0}, {"date": "2021-10-07", "close": 894.6089, "volume": 8.0}, {"date": "2021-10-08", "close": 894.6089, "volume": null}, {"date": "2021-10-11", "close": 894.6089, "volume": null}, {"date": "2021-10-12", "close": 894.6089, "volume": null}, {"date": "2021-10-13", "close": 894.6089, "volume": null}, {"date": "2021-10-14", "close": 896.409, "volume": 14.0}, {"date": "2021-10-15", "close": 893.7089, "volume": 171.0}, {"date": "2021-10-18", "close": 895.959, "volume": 78.0}, {"date": "2021-10-19", "close": 895.959, "volume": null}, {"date": "2021-10-20", "close": 895.509, "volume": 4.0}, {"date": "2021-10-21", "close": 895.509, "volume": 673.0}, {"date": "2021-10-22", "close": 895.509, "volume": null}, {"date": "2021-10-25", "close": 895.509, "volume": null}, {"date": "2021-10-26", "close": 901.809, "volume": 41.0}, {"date": "2021-10-27", "close": 901.809, "volume": null}, {"date": "2021-10-28", "close": 901.809, "volume": null}, {"date": "2021-10-29", "close": 896.409, "volume": 5189.0}, {"date": "2021-11-01", "close": 895.509, "volume": 4491.0}, {"date": "2021-11-02", "close": 895.509, "volume": null}, {"date": "2021-11-03", "close": 896.409, "volume": 504.0}, {"date": "2021-11-04", "close": 897.309, "volume": 1.0}, {"date": "2021-11-05", "close": 898.209, "volume": 69.0}, {"date": "2021-11-08", "close": 898.209, "volume": null}, {"date": "2021-11-09", "close": 897.309, "volume": 4.0}, {"date": "2021-11-10", "close": 896.409, "volume": 2.0}, {"date": "2021-11-11", "close": 896.409, "volume": null}, {"date": "2021-11-12", "close": 896.409, "volume": null}, {"date": "2021-11-15", "close": 900.0, "volume": 8.0}, {"date": "2021-11-16", "close": 900.0, "volume": null}, {"date": "2021-11-17", "close": 900.0, "volume": null}, {"date": "2021-11-18", "close": 900.0, "volume": null}, {"date": "2021-11-19", "close": 899.109, "volume": 26.0}, {"date": "2021-11-22", "close": 898.209, "volume": 1776.0}, {"date": "2021-11-23", "close": 898.209, "volume": 103.0}, {"date": "2021-11-24", "close": 898.209, "volume": null}, {"date": "2021-11-26", "close": 898.209, "volume": null}, {"date": "2021-11-29", "close": 899.109, "volume": 3.0}, {"date": "2021-11-30", "close": 898.209, "volume": 14.0}, {"date": "2021-12-01", "close": 899.109, "volume": 138.0}, {"date": "2021-12-02", "close": 899.109, "volume": 14.0}, {"date": "2021-12-03", "close": 900.009, "volume": 37.0}, {"date": "2021-12-06", "close": 900.009, "volume": null}, {"date": "2021-12-07", "close": 900.009, "volume": null}, {"date": "2021-12-08", "close": 898.209, "volume": 23.0}, {"date": "2021-12-09", "close": 898.209, "volume": null}, {"date": "2021-12-10", "close": 898.209, "volume": null}, {"date": "2021-12-13", "close": 898.209, "volume": null}, {"date": "2021-12-14", "close": 898.209, "volume": null}, {"date": "2021-12-15", "close": 898.209, "volume": null}, {"date": "2021-12-16", "close": 898.209, "volume": null}, {"date": "2021-12-17", "close": 898.209, "volume": null}, {"date": "2021-12-20", "close": 898.209, "volume": null}, {"date": "2021-12-21", "close": 898.209, "volume": null}, {"date": "2021-12-22", "close": 895.509, "volume": 1.0}, {"date": "2021-12-23", "close": 897.309, "volume": 1691.0}, {"date": "2021-12-27", "close": 897.309, "volume": null}, {"date": "2021-12-28", "close": 897.309, "volume": null}, {"date": "2021-12-29", "close": 897.309, "volume": null}, {"date": "2021-12-30", "close": 897.309, "volume": 1797.0}, {"date": "2021-12-31", "close": 897.309, "volume": null}, {"date": "2022-01-03", "close": 897.309, "volume": null}, {"date": "2022-01-04", "close": 898.209, "volume": 10.0}, {"date": "2022-01-05", "close": 898.209, "volume": 60.0}, {"date": "2022-01-06", "close": 898.209, "volume": null}, {"date": "2022-01-07", "close": 898.209, "volume": 20.0}, {"date": "2022-01-10", "close": 900.009, "volume": 6.0}, {"date": "2022-01-11", "close": 900.009, "volume": null}, {"date": "2022-01-12", "close": 899.109, "volume": 12.0}, {"date": "2022-01-13", "close": 899.1, "volume": 6.0}, {"date": "2022-01-14", "close": 899.1, "volume": null}, {"date": "2022-01-18", "close": 899.1, "volume": null}, {"date": "2022-01-19", "close": 899.1, "volume": null}, {"date": "2022-01-20", "close": 896.409, "volume": 23.0}, {"date": "2022-01-21", "close": 899.109, "volume": 2780.0}, {"date": "2022-01-24", "close": 899.109, "volume": null}, {"date": "2022-01-25", "close": 899.109, "volume": null}, {"date": "2022-01-26", "close": 899.109, "volume": 113.0}, {"date": "2022-01-27", "close": 896.409, "volume": 4.0}, {"date": "2022-01-28", "close": 899.109, "volume": 63.0}, {"date": "2022-01-31", "close": 900.009, "volume": 6.0}, {"date": "2022-02-01", "close": 899.109, "volume": 7.0}, {"date": "2022-02-02", "close": 899.109, "volume": null}, {"date": "2022-02-03", "close": 899.109, "volume": null}, {"date": "2022-02-04", "close": 900.009, "volume": 2.0}, {"date": "2022-02-07", "close": 900.009, "volume": null}, {"date": "2022-02-08", "close": 900.009, "volume": null}, {"date": "2022-02-09", "close": 900.009, "volume": 1046.0}, {"date": "2022-02-10", "close": 900.909, "volume": 64.0}, {"date": "2022-02-11", "close": 902.709, "volume": 13.0}, {"date": "2022-02-14", "close": 902.709, "volume": null}, {"date": "2022-02-15", "close": 902.709, "volume": null}, {"date": "2022-02-16", "close": 901.359, "volume": 17.0}, {"date": "2022-02-17", "close": 900.909, "volume": 166.0}, {"date": "2022-02-18", "close": 900.909, "volume": null}, {"date": "2022-02-22", "close": 900.909, "volume": 920.0}, {"date": "2022-02-23", "close": 903.159, "volume": 30.0}, {"date": "2022-02-24", "close": 900.909, "volume": 799.0}, {"date": "2022-02-25", "close": 900.009, "volume": 853.0}, {"date": "2022-02-28", "close": 901.809, "volume": 12.0}, {"date": "2022-03-01", "close": 902.709, "volume": 10.0}, {"date": "2022-03-02", "close": 903.609, "volume": 60.0}, {"date": "2022-03-03", "close": 904.959, "volume": 16.0}, {"date": "2022-03-04", "close": 901.809, "volume": 4.0}, {"date": "2022-03-07", "close": 904.509, "volume": 1.0}, {"date": "2022-03-08", "close": 904.509, "volume": 22.0}, {"date": "2022-03-09", "close": 904.509, "volume": null}, {"date": "2022-03-10", "close": 904.509, "volume": 1.0}, {"date": "2022-03-11", "close": 904.509, "volume": null}, {"date": "2022-03-14", "close": 904.509, "volume": null}, {"date": "2022-03-15", "close": 904.509, "volume": null}, {"date": "2022-03-16", "close": 904.509, "volume": 16.0}, {"date": "2022-03-17", "close": 903.609, "volume": 33.0}, {"date": "2022-03-18", "close": 904.509, "volume": 1.0}, {"date": "2022-03-21", "close": 904.059, "volume": 9.0}, {"date": "2022-03-22", "close": 905.4091, "volume": 21.0}, {"date": "2022-03-23", "close": 903.609, "volume": 10.0}, {"date": "2022-03-24", "close": 903.609, "volume": null}, {"date": "2022-03-25", "close": 906.3091, "volume": 8.0}, {"date": "2022-03-28", "close": 905.4091, "volume": 21.0}, {"date": "2022-03-29", "close": 906.3091, "volume": 9.0}, {"date": "2022-03-30", "close": 903.609, "volume": 51.0}, {"date": "2022-03-31", "close": 906.3091, "volume": 14.0}, {"date": "2022-04-01", "close": 905.8591, "volume": 15.0}, {"date": "2022-04-04", "close": 908.1091, "volume": 11.0}, {"date": "2022-04-05", "close": 906.7591, "volume": 59.0}, {"date": "2022-04-06", "close": 904.509, "volume": 2781.0}, {"date": "2022-04-07", "close": 905.4091, "volume": 1960.0}, {"date": "2022-04-08", "close": 904.509, "volume": 7.0}, {"date": "2022-04-11", "close": 907.2091, "volume": 128.0}, {"date": "2022-04-12", "close": 906.3091, "volume": 837.0}, {"date": "2022-04-13", "close": 905.4091, "volume": 139.0}, {"date": "2022-04-14", "close": 906.3091, "volume": 16.0}, {"date": "2022-04-18", "close": 906.3091, "volume": 836.0}, {"date": "2022-04-19", "close": 906.3091, "volume": 839.0}, {"date": "2022-04-20", "close": 907.2091, "volume": 76.0}, {"date": "2022-04-21", "close": 908.1091, "volume": 101.0}, {"date": "2022-04-22", "close": 909.0091, "volume": 123.0}, {"date": "2022-04-25", "close": 909.0091, "volume": 2809.0}, {"date": "2022-04-26", "close": 906.3091, "volume": 927.0}, {"date": "2022-04-27", "close": 907.2091, "volume": 304.0}, {"date": "2022-04-28", "close": 906.3091, "volume": 1121.0}, {"date": "2022-04-29", "close": 906.3091, "volume": 576.0}, {"date": "2022-05-02", "close": 906.3091, "volume": 278.0}, {"date": "2022-05-03", "close": 906.3091, "volume": 269.0}, {"date": "2022-05-04", "close": 906.3091, "volume": 102.0}, {"date": "2022-05-05", "close": 907.2091, "volume": 139.0}, {"date": "2022-05-06", "close": 907.2091, "volume": 56.0}, {"date": "2022-05-09", "close": 907.2091, "volume": 26.0}, {"date": "2022-05-10", "close": 906.3091, "volume": 46.0}, {"date": "2022-05-11", "close": 905.4091, "volume": 42.0}, {"date": "2022-05-12", "close": 905.4091, "volume": null}, {"date": "2022-05-13", "close": 908.1091, "volume": 5.0}, {"date": "2022-05-16", "close": 907.3711, "volume": 7989.0}, {"date": "2022-05-17", "close": 906.3091, "volume": 458.0}, {"date": "2022-05-18", "close": 906.3091, "volume": 180.0}, {"date": "2022-05-19", "close": 907.2091, "volume": 133.0}, {"date": "2022-05-20", "close": 907.2091, "volume": 6.0}, {"date": "2022-05-23", "close": 907.4521, "volume": 68.0}, {"date": "2022-05-24", "close": 906.3091, "volume": 31.0}, {"date": "2022-05-25", "close": 909.9091, "volume": 1960.0}, {"date": "2022-05-26", "close": 908.5591, "volume": 105.0}, {"date": "2022-05-27", "close": 910.8091, "volume": 267.0}, {"date": "2022-05-31", "close": 909.9091, "volume": 550.0}, {"date": "2022-06-01", "close": 909.9091, "volume": null}, {"date": "2022-06-02", "close": 911.7091, "volume": 1009.0}, {"date": "2022-06-03", "close": 913.5091, "volume": 269.0}, {"date": "2022-06-06", "close": 912.4741, "volume": 44.0}, {"date": "2022-06-07", "close": 910.8091, "volume": 82.0}, {"date": "2022-06-08", "close": 910.8091, "volume": 69.0}, {"date": "2022-06-09", "close": 910.8091, "volume": 9.0}, {"date": "2022-06-10", "close": 911.2591, "volume": 5.0}, {"date": "2022-06-13", "close": 910.8091, "volume": 42.0}, {"date": "2022-06-14", "close": 908.1091, "volume": 815.0}, {"date": "2022-06-15", "close": 909.0091, "volume": 570.0}, {"date": "2022-06-16", "close": 909.0091, "volume": 7.0}, {"date": "2022-06-17", "close": 909.0091, "volume": null}, {"date": "2022-06-21", "close": 913.5091, "volume": 7.0}, {"date": "2022-06-22", "close": 912.6091, "volume": 65.0}, {"date": "2022-06-23", "close": 912.6091, "volume": 2.0}, {"date": "2022-06-24", "close": 910.3591, "volume": 5.0}, {"date": "2022-06-27", "close": 910.8091, "volume": 6.0}, {"date": "2022-06-28", "close": 910.8091, "volume": 8.0}, {"date": "2022-06-29", "close": 913.5001, "volume": 4.0}, {"date": "2022-06-30", "close": 913.5001, "volume": null}, {"date": "2022-07-01", "close": 912.6091, "volume": 1.0}, {"date": "2022-07-05", "close": 910.8091, "volume": 912.0}, {"date": "2022-07-06", "close": 910.8091, "volume": 60.0}, {"date": "2022-07-07", "close": 910.8091, "volume": 560.0}, {"date": "2022-07-08", "close": 910.8091, "volume": null}, {"date": "2022-07-11", "close": 911.7091, "volume": 315.0}, {"date": "2022-07-12", "close": 911.7091, "volume": null}, {"date": "2022-07-13", "close": 911.7091, "volume": 7.0}, {"date": "2022-07-14", "close": 911.7091, "volume": null}, {"date": "2022-07-15", "close": 911.7091, "volume": 5.0}, {"date": "2022-07-18", "close": 912.6091, "volume": 566.0}, {"date": "2022-07-19", "close": 912.6091, "volume": 50.0}, {"date": "2022-07-20", "close": 911.7091, "volume": 1405.0}, {"date": "2022-07-21", "close": 912.6091, "volume": 71.0}, {"date": "2022-07-22", "close": 912.6091, "volume": 787.0}, {"date": "2022-07-25", "close": 912.6091, "volume": 7.0}, {"date": "2022-07-26", "close": 911.7091, "volume": 16.0}, {"date": "2022-07-27", "close": 913.5091, "volume": 12129.0}, {"date": "2022-07-28", "close": 913.5091, "volume": 4587.0}, {"date": "2022-07-29", "close": 913.5091, "volume": 31.0}, {"date": "2022-08-01", "close": 914.4091, "volume": 491.0}, {"date": "2022-08-02", "close": 916.2092, "volume": 449.0}, {"date": "2022-08-03", "close": 919.8092, "volume": 351.0}, {"date": "2022-08-04", "close": 926.1093, "volume": 132.0}, {"date": "2022-08-05", "close": 918.9092, "volume": 886.0}, {"date": "2022-08-08", "close": 921.6092, "volume": 1087.0}, {"date": "2022-08-09", "close": 924.3092, "volume": 40.0}, {"date": "2022-08-10", "close": 923.4182, "volume": 19.0}, {"date": "2022-08-11", "close": 923.4092, "volume": 47.0}, {"date": "2022-08-12", "close": 923.4092, "volume": 6.0}, {"date": "2022-08-15", "close": 925.2003, "volume": 436.0}, {"date": "2022-08-16", "close": 925.2003, "volume": 155.0}, {"date": "2022-08-17", "close": 926.1093, "volume": 35.0}, {"date": "2022-08-18", "close": 921.6092, "volume": 2562.0}, {"date": "2022-08-19", "close": 925.6593, "volume": 55.0}, {"date": "2022-08-22", "close": 925.0473, "volume": 68.0}, {"date": "2022-08-23", "close": 925.5153, "volume": 5.0}, {"date": "2022-08-24", "close": 926.1093, "volume": 10.0}, {"date": "2022-08-25", "close": 926.0913, "volume": 37.0}, {"date": "2022-08-26", "close": 926.1093, "volume": 6.0}, {"date": "2022-08-29", "close": 925.6593, "volume": 3.0}, {"date": "2022-08-30", "close": 926.1093, "volume": 52.0}, {"date": "2022-08-31", "close": 927.0093, "volume": 45.0}, {"date": "2022-09-01", "close": 927.0093, "volume": 21.0}, {"date": "2022-09-02", "close": 927.0003, "volume": 35.0}, {"date": "2022-09-06", "close": 924.3092, "volume": 20.0}, {"date": "2022-09-07", "close": 926.1093, "volume": 19.0}, {"date": "2022-09-08", "close": 924.3092, "volume": 10.0}, {"date": "2022-09-09", "close": 925.2093, "volume": 24.0}, {"date": "2022-09-12", "close": 922.5092, "volume": 24.0}, {"date": "2022-09-13", "close": 926.1093, "volume": 74.0}, {"date": "2022-09-14", "close": 926.1093, "volume": null}, {"date": "2022-09-15", "close": 926.1093, "volume": 16.0}, {"date": "2022-09-16", "close": 925.2093, "volume": 28.0}, {"date": "2022-09-19", "close": 923.4092, "volume": 156.0}, {"date": "2022-09-20", "close": 925.2093, "volume": 23.0}, {"date": "2022-09-21", "close": 925.2093, "volume": 79.0}, {"date": "2022-09-22", "close": 927.0093, "volume": 49.0}, {"date": "2022-09-23", "close": 928.8363, "volume": 526.0}, {"date": "2022-09-26", "close": 929.7093, "volume": 488.0}, {"date": "2022-09-27", "close": 929.7093, "volume": 1018.0}, {"date": "2022-09-28", "close": 926.1093, "volume": 1154.0}, {"date": "2022-09-29", "close": 929.7003, "volume": 75.0}, {"date": "2022-09-30", "close": 926.1093, "volume": 5679.0}, {"date": "2022-10-03", "close": 926.1093, "volume": 74.0}, {"date": "2022-10-04", "close": 956.7096, "volume": 398.0}, {"date": "2022-10-05", "close": 1938.6194, "volume": 9961.0}, {"date": "2022-10-06", "close": 1371.6137, "volume": 4671.0}, {"date": "2022-10-07", "close": 1260.0126, "volume": 1049.0}, {"date": "2022-10-10", "close": 1184.4118, "volume": 2614.0}, {"date": "2022-10-11", "close": 1280.7128, "volume": 4499.0}, {"date": "2022-10-12", "close": 901.809, "volume": 3866.0}, {"date": "2022-10-13", "close": 782.1078, "volume": 2781.0}, {"date": "2022-10-14", "close": 675.0068, "volume": 1358.0}, {"date": "2022-10-17", "close": 862.2086, "volume": 4533.0}, {"date": "2022-10-18", "close": 687.6069, "volume": 6480.0}, {"date": "2022-10-19", "close": 666.0067, "volume": 2922.0}, {"date": "2022-10-20", "close": 685.8069, "volume": 695.0}, {"date": "2022-10-21", "close": 737.1074, "volume": 2144.0}, {"date": "2022-10-24", "close": 712.8071, "volume": 1151.0}, {"date": "2022-10-25", "close": 738.0074, "volume": 1410.0}, {"date": "2022-10-26", "close": 729.0073, "volume": 261.0}, {"date": "2022-10-27", "close": 785.2579, "volume": 930.0}, {"date": "2022-10-28", "close": 720.0162, "volume": 1759.0}, {"date": "2022-10-31", "close": 718.2072, "volume": 667.0}, {"date": "2022-11-01", "close": 675.0068, "volume": 386.0}, {"date": "2022-11-02", "close": 675.0068, "volume": 277.0}, {"date": "2022-11-03", "close": 739.8074, "volume": 970.0}, {"date": "2022-11-04", "close": 774.9077, "volume": 403.0}, {"date": "2022-11-07", "close": 765.0077, "volume": 437.0}, {"date": "2022-11-08", "close": 762.3076, "volume": 714.0}, {"date": "2022-11-09", "close": 702.907, "volume": 504.0}, {"date": "2022-11-10", "close": 765.0077, "volume": 438.0}, {"date": "2022-11-11", "close": 791.1079, "volume": 306.0}, {"date": "2022-11-14", "close": 739.8074, "volume": 242.0}, {"date": "2022-11-15", "close": 727.2073, "volume": 328.0}, {"date": "2022-11-16", "close": 717.3072, "volume": 365.0}, {"date": "2022-11-17", "close": 754.2075, "volume": 181.0}, {"date": "2022-11-18", "close": 766.8077, "volume": 380.0}, {"date": "2022-11-21", "close": 764.1076, "volume": 202.0}, {"date": "2022-11-22", "close": 733.5073, "volume": 602.0}, {"date": "2022-11-23", "close": 745.2075, "volume": 154.0}, {"date": "2022-11-25", "close": 740.7074, "volume": 79.0}, {"date": "2022-11-28", "close": 743.4074, "volume": 117.0}, {"date": "2022-11-29", "close": 748.8075, "volume": 153.0}, {"date": "2022-11-30", "close": 757.8076, "volume": 121.0}, {"date": "2022-12-01", "close": 766.8077, "volume": 105.0}, {"date": "2022-12-02", "close": 783.0078, "volume": 83.0}, {"date": "2022-12-05", "close": 846.0085, "volume": 704.0}, {"date": "2022-12-06", "close": 871.2087, "volume": 489.0}, {"date": "2022-12-07", "close": 916.2092, "volume": 470.0}, {"date": "2022-12-08", "close": 882.9088, "volume": 263.0}, {"date": "2022-12-09", "close": 990.0099, "volume": 623.0}, {"date": "2022-12-12", "close": 1300.513, "volume": 1156.0}, {"date": "2022-12-13", "close": 1246.5125, "volume": 864.0}, {"date": "2022-12-14", "close": 1285.2129, "volume": 604.0}, {"date": "2022-12-15", "close": 1181.7118, "volume": 410.0}, {"date": "2022-12-16", "close": 1467.9147, "volume": 4095.0}, {"date": "2022-12-19", "close": 1800.018, "volume": 1913.0}, {"date": "2022-12-20", "close": 2202.322, "volume": 1915.0}, {"date": "2022-12-21", "close": 2257.2226, "volume": 1211.0}, {"date": "2022-12-22", "close": 1337.4134, "volume": 1692.0}, {"date": "2022-12-23", "close": 976.5098, "volume": 2883.0}, {"date": "2022-12-27", "close": 900.909, "volume": 1326.0}, {"date": "2022-12-28", "close": 972.0097, "volume": 967.0}, {"date": "2022-12-29", "close": 967.5097, "volume": 506.0}, {"date": "2022-12-30", "close": 1071.0107, "volume": 648.0}, {"date": "2023-01-03", "close": 1082.7108, "volume": 602.0}, {"date": "2023-01-04", "close": 1057.5106, "volume": 608.0}, {"date": "2023-01-05", "close": 1008.0101, "volume": 415.0}, {"date": "2023-01-06", "close": 929.7093, "volume": 417.0}, {"date": "2023-01-09", "close": 862.2086, "volume": 861.0}, {"date": "2023-01-10", "close": 836.1084, "volume": 897.0}, {"date": "2023-01-11", "close": 810.9081, "volume": 616.0}, {"date": "2023-01-12", "close": 800.108, "volume": 760.0}, {"date": "2023-01-13", "close": 761.4076, "volume": 1265.0}, {"date": "2023-01-17", "close": 747.0075, "volume": 964.0}, {"date": "2023-01-18", "close": 738.0074, "volume": 489.0}, {"date": "2023-01-19", "close": 700.207, "volume": 1276.0}, {"date": "2023-01-20", "close": 707.4071, "volume": 590.0}, {"date": "2023-01-23", "close": 690.3069, "volume": 497.0}, {"date": "2023-01-24", "close": 675.0068, "volume": 327.0}, {"date": "2023-01-25", "close": 687.6069, "volume": 716.0}, {"date": "2023-01-26", "close": 639.0064, "volume": 699.0}, {"date": "2023-01-27", "close": 634.5063, "volume": 916.0}, {"date": "2023-01-30", "close": 636.3064, "volume": 549.0}, {"date": "2023-01-31", "close": 616.5062, "volume": 552.0}, {"date": "2023-02-01", "close": 630.0063, "volume": 556.0}, {"date": "2023-02-02", "close": 625.5063, "volume": 372.0}, {"date": "2023-02-03", "close": 621.0062, "volume": 345.0}, {"date": "2023-02-06", "close": 617.4062, "volume": 455.0}, {"date": "2023-02-07", "close": 621.0062, "volume": 241.0}, {"date": "2023-02-08", "close": 623.7062, "volume": 535.0}, {"date": "2023-02-09", "close": 675.0068, "volume": 12746.0}, {"date": "2023-02-10", "close": 711.9071, "volume": 6414.0}, {"date": "2023-02-13", "close": 630.0063, "volume": 2871.0}, {"date": "2023-02-14", "close": 612.9061, "volume": 2485.0}, {"date": "2023-02-15", "close": 577.8058, "volume": 4041.0}, {"date": "2023-02-16", "close": 554.4055, "volume": 3897.0}, {"date": "2023-02-17", "close": 526.5053, "volume": 1326.0}, {"date": "2023-02-21", "close": 444.6044, "volume": 2808.0}, {"date": "2023-02-22", "close": 428.4043, "volume": 1896.0}, {"date": "2023-02-23", "close": 372.6037, "volume": 2969.0}, {"date": "2023-02-24", "close": 357.7536, "volume": 1438.0}, {"date": "2023-02-27", "close": 382.5038, "volume": 1630.0}, {"date": "2023-02-28", "close": 376.2038, "volume": 10242.0}, {"date": "2023-03-01", "close": 374.4037, "volume": 1908.0}, {"date": "2023-03-02", "close": 371.7037, "volume": 1050.0}, {"date": "2023-03-03", "close": 376.2038, "volume": 681.0}, {"date": "2023-03-06", "close": 378.9038, "volume": 981.0}, {"date": "2023-03-07", "close": 390.6039, "volume": 1451.0}, {"date": "2023-03-08", "close": 390.6039, "volume": 739.0}, {"date": "2023-03-09", "close": 388.8039, "volume": 1005.0}, {"date": "2023-03-10", "close": 357.3036, "volume": 1418.0}, {"date": "2023-03-13", "close": 319.5032, "volume": 1738.0}, {"date": "2023-03-14", "close": 286.2029, "volume": 2342.0}, {"date": "2023-03-15", "close": 261.0026, "volume": 1750.0}, {"date": "2023-03-16", "close": 247.5025, "volume": 1651.0}, {"date": "2023-03-17", "close": 324.0032, "volume": 2490.0}, {"date": "2023-03-20", "close": 359.1036, "volume": 1639.0}, {"date": "2023-03-21", "close": 423.9042, "volume": 2157.0}, {"date": "2023-03-22", "close": 405.9041, "volume": 1824.0}, {"date": "2023-03-23", "close": 397.804, "volume": 1034.0}, {"date": "2023-03-24", "close": 370.8037, "volume": 961.0}, {"date": "2023-03-27", "close": 373.5037, "volume": 355.0}, {"date": "2023-03-28", "close": 352.8035, "volume": 251.0}, {"date": "2023-03-29", "close": 399.604, "volume": 1015.0}, {"date": "2023-03-30", "close": 282.6028, "volume": 6247.0}, {"date": "2023-03-31", "close": 270.0027, "volume": 3342.0}, {"date": "2023-04-03", "close": 268.2027, "volume": 1468.0}, {"date": "2023-04-04", "close": 285.3029, "volume": 2176.0}, {"date": "2023-04-05", "close": 294.3029, "volume": 1926.0}, {"date": "2023-04-06", "close": 301.503, "volume": 864.0}, {"date": "2023-04-10", "close": 292.5029, "volume": 1955.0}, {"date": "2023-04-11", "close": 286.2029, "volume": 638.0}, {"date": "2023-04-12", "close": 335.7034, "volume": 3904.0}, {"date": "2023-04-13", "close": 377.1038, "volume": 4222.0}, {"date": "2023-04-14", "close": 386.1039, "volume": 1315.0}, {"date": "2023-04-17", "close": 485.1049, "volume": 38128.0}, {"date": "2023-04-18", "close": 440.1044, "volume": 5965.0}, {"date": "2023-04-19", "close": 395.104, "volume": 3559.0}, {"date": "2023-04-20", "close": 440.1044, "volume": 5395.0}, {"date": "2023-04-21", "close": 447.3045, "volume": 1712.0}, {"date": "2023-04-24", "close": 443.7044, "volume": 1238.0}, {"date": "2023-04-25", "close": 416.7042, "volume": 657.0}, {"date": "2023-04-26", "close": 424.8042, "volume": 773.0}, {"date": "2023-04-27", "close": 450.4545, "volume": 1183.0}, {"date": "2023-04-28", "close": 455.4046, "volume": 1228.0}, {"date": "2023-05-01", "close": 464.4046, "volume": 599.0}, {"date": "2023-05-02", "close": 455.4046, "volume": 416.0}, {"date": "2023-05-03", "close": 452.7045, "volume": 771.0}, {"date": "2023-05-04", "close": 450.0045, "volume": 457.0}, {"date": "2023-05-05", "close": 448.2045, "volume": 762.0}, {"date": "2023-05-08", "close": 412.2041, "volume": 1557.0}, {"date": "2023-05-09", "close": 348.3035, "volume": 2186.0}, {"date": "2023-05-10", "close": 316.8032, "volume": 2374.0}, {"date": "2023-05-11", "close": 295.203, "volume": 2492.0}, {"date": "2023-05-12", "close": 269.1027, "volume": 3701.0}, {"date": "2023-05-15", "close": 264.6026, "volume": 6092.0}, {"date": "2023-05-16", "close": 261.0026, "volume": 5237.0}, {"date": "2023-05-17", "close": 270.0027, "volume": 2803.0}, {"date": "2023-05-18", "close": 255.6026, "volume": 4021.0}, {"date": "2023-05-19", "close": 255.6026, "volume": 1781.0}, {"date": "2023-05-22", "close": 258.3026, "volume": 2596.0}, {"date": "2023-05-23", "close": 261.0026, "volume": 1703.0}, {"date": "2023-05-24", "close": 252.9025, "volume": 1466.0}, {"date": "2023-05-25", "close": 247.5025, "volume": 1096.0}, {"date": "2023-05-26", "close": 247.0525, "volume": 1309.0}, {"date": "2023-05-30", "close": 242.1024, "volume": 3890.0}, {"date": "2023-05-31", "close": 237.6024, "volume": 2642.0}, {"date": "2023-06-01", "close": 243.0024, "volume": 4359.0}, {"date": "2023-06-02", "close": 240.3024, "volume": 1578.0}, {"date": "2023-06-05", "close": 246.6025, "volume": 4307.0}, {"date": "2023-06-06", "close": 251.1025, "volume": 4640.0}, {"date": "2023-06-07", "close": 251.1025, "volume": 2271.0}, {"date": "2023-06-08", "close": 254.7025, "volume": 1073.0}, {"date": "2023-06-09", "close": 261.0026, "volume": 2316.0}, {"date": "2023-06-12", "close": 297.003, "volume": 135852.0}, {"date": "2023-06-13", "close": 279.0028, "volume": 10187.0}, {"date": "2023-06-14", "close": 230.4023, "volume": 16047.0}, {"date": "2023-06-15", "close": 252.0025, "volume": 150628.0}, {"date": "2023-06-16", "close": 251.1025, "volume": 37366.0}, {"date": "2023-06-20", "close": 135.0014, "volume": 235929.0}, {"date": "2023-06-21", "close": 139.5014, "volume": 41019.0}, {"date": "2023-06-22", "close": 135.0014, "volume": 20937.0}, {"date": "2023-06-23", "close": 135.0014, "volume": 34169.0}, {"date": "2023-06-26", "close": 138.6014, "volume": 20767.0}, {"date": "2023-06-27", "close": 136.8014, "volume": 10565.0}, {"date": "2023-06-28", "close": 135.0014, "volume": 8552.0}, {"date": "2023-06-29", "close": 135.0014, "volume": 8816.0}, {"date": "2023-06-30", "close": 133.2013, "volume": 10394.0}, {"date": "2023-07-03", "close": 135.0014, "volume": 5002.0}, {"date": "2023-07-05", "close": 132.3013, "volume": 6243.0}, {"date": "2023-07-06", "close": 131.4013, "volume": 12081.0}, {"date": "2023-07-07", "close": 134.1013, "volume": 8056.0}, {"date": "2023-07-10", "close": 136.8014, "volume": 12192.0}, {"date": "2023-07-11", "close": 157.5016, "volume": 249274.0}, {"date": "2023-07-12", "close": 144.9014, "volume": 31015.0}, {"date": "2023-07-13", "close": 157.5016, "volume": 198887.0}, {"date": "2023-07-14", "close": 161.1016, "volume": 31485.0}, {"date": "2023-07-17", "close": 163.8016, "volume": 23562.0}, {"date": "2023-07-18", "close": 173.7017, "volume": 37462.0}, {"date": "2023-07-19", "close": 185.4019, "volume": 72516.0}, {"date": "2023-07-20", "close": 189.0019, "volume": 28765.0}, {"date": "2023-07-21", "close": 224.1022, "volume": 78698.0}, {"date": "2023-07-24", "close": 255.6026, "volume": 186498.0}, {"date": "2023-07-25", "close": 231.3023, "volume": 79520.0}, {"date": "2023-07-26", "close": 239.4024, "volume": 35278.0}, {"date": "2023-07-27", "close": 217.8022, "volume": 31428.0}, {"date": "2023-07-28", "close": 230.8523, "volume": 25805.0}, {"date": "2023-07-31", "close": 246.6025, "volume": 35057.0}, {"date": "2023-08-01", "close": 265.5027, "volume": 27414.0}, {"date": "2023-08-02", "close": 241.6524, "volume": 26368.0}, {"date": "2023-08-03", "close": 244.8024, "volume": 14806.0}, {"date": "2023-08-04", "close": 235.8024, "volume": 13626.0}, {"date": "2023-08-07", "close": 232.2023, "volume": 15858.0}, {"date": "2023-08-08", "close": 235.8024, "volume": 12004.0}, {"date": "2023-08-09", "close": 225.0023, "volume": 17533.0}, {"date": "2023-08-10", "close": 203.402, "volume": 25865.0}, {"date": "2023-08-11", "close": 193.5019, "volume": 13127.0}, {"date": "2023-08-14", "close": 192.6019, "volume": 6658.0}, {"date": "2023-08-15", "close": 185.4019, "volume": 11292.0}, {"date": "2023-08-16", "close": 175.5018, "volume": 11382.0}, {"date": "2023-08-17", "close": 164.7016, "volume": 10718.0}, {"date": "2023-08-18", "close": 175.5018, "volume": 15235.0}, {"date": "2023-08-21", "close": 173.2517, "volume": 19099.0}, {"date": "2023-08-22", "close": 145.8015, "volume": 39518.0}, {"date": "2023-08-23", "close": 142.2014, "volume": 8439.0}, {"date": "2023-08-24", "close": 138.6014, "volume": 6556.0}, {"date": "2023-08-25", "close": 145.8015, "volume": 8007.0}, {"date": "2023-08-28", "close": 153.9015, "volume": 7914.0}, {"date": "2023-08-29", "close": 161.1016, "volume": 8965.0}, {"date": "2023-08-30", "close": 165.6017, "volume": 6526.0}, {"date": "2023-08-31", "close": 154.8015, "volume": 9170.0}, {"date": "2023-09-01", "close": 157.5016, "volume": 3692.0}, {"date": "2023-09-05", "close": 165.6017, "volume": 6549.0}, {"date": "2023-09-06", "close": 153.0015, "volume": 5698.0}, {"date": "2023-09-07", "close": 151.2015, "volume": 5402.0}, {"date": "2023-09-08", "close": 154.8015, "volume": 2442.0}, {"date": "2023-09-11", "close": 158.4016, "volume": 3348.0}, {"date": "2023-09-12", "close": 153.9015, "volume": 2680.0}, {"date": "2023-09-13", "close": 151.2015, "volume": 4200.0}, {"date": "2023-09-14", "close": 153.0015, "volume": 4443.0}, {"date": "2023-09-15", "close": 153.9015, "volume": 18189.0}, {"date": "2023-09-18", "close": 159.3016, "volume": 4300.0}, {"date": "2023-09-19", "close": 159.3016, "volume": 11565.0}, {"date": "2023-09-20", "close": 167.4017, "volume": 8209.0}, {"date": "2023-09-21", "close": 153.0015, "volume": 5107.0}, {"date": "2023-09-22", "close": 151.2015, "volume": 4660.0}, {"date": "2023-09-25", "close": 153.0015, "volume": 2377.0}, {"date": "2023-09-26", "close": 144.0014, "volume": 4134.0}, {"date": "2023-09-27", "close": 146.7015, "volume": 3296.0}, {"date": "2023-09-28", "close": 144.0014, "volume": 3384.0}, {"date": "2023-09-29", "close": 138.6014, "volume": 4792.0}, {"date": "2023-10-02", "close": 138.6014, "volume": 2866.0}, {"date": "2023-10-03", "close": 134.1013, "volume": 4899.0}, {"date": "2023-10-04", "close": 129.6013, "volume": 7319.0}, {"date": "2023-10-05", "close": 131.4013, "volume": 4884.0}, {"date": "2023-10-06", "close": 128.7013, "volume": 4262.0}, {"date": "2023-10-09", "close": 116.5512, "volume": 8545.0}, {"date": "2023-10-10", "close": 130.5013, "volume": 5249.0}, {"date": "2023-10-11", "close": 131.4013, "volume": 4502.0}, {"date": "2023-10-12", "close": 125.1013, "volume": 4251.0}, {"date": "2023-10-13", "close": 123.3012, "volume": 4717.0}, {"date": "2023-10-16", "close": 126.0013, "volume": 2967.0}, {"date": "2023-10-17", "close": 119.7012, "volume": 4954.0}, {"date": "2023-10-18", "close": 108.0011, "volume": 8115.0}, {"date": "2023-10-19", "close": 103.051, "volume": 4040.0}, {"date": "2023-10-20", "close": 99.901, "volume": 7236.0}, {"date": "2023-10-23", "close": 102.601, "volume": 5224.0}, {"date": "2023-10-24", "close": 100.801, "volume": 3299.0}, {"date": "2023-10-25", "close": 99.901, "volume": 5022.0}, {"date": "2023-10-26", "close": 93.6009, "volume": 4908.0}, {"date": "2023-10-27", "close": 88.0929, "volume": 8668.0}, {"date": "2023-10-30", "close": 76.6898, "volume": 8449.0}, {"date": "2023-10-31", "close": 74.1697, "volume": 4317.0}, {"date": "2023-11-01", "close": 64.8096, "volume": 9404.0}, {"date": "2023-11-02", "close": 68.5987, "volume": 4724.0}, {"date": "2023-11-03", "close": 78.6428, "volume": 11376.0}, {"date": "2023-11-06", "close": 79.8668, "volume": 10132.0}, {"date": "2023-11-07", "close": 76.2128, "volume": 4959.0}, {"date": "2023-11-08", "close": 70.9927, "volume": 4873.0}, {"date": "2023-11-09", "close": 64.4766, "volume": 5640.0}, {"date": "2023-11-10", "close": 65.7097, "volume": 8546.0}, {"date": "2023-11-13", "close": 62.8476, "volume": 7719.0}, {"date": "2023-11-14", "close": 48.9695, "volume": 30345.0}, {"date": "2023-11-15", "close": 47.3405, "volume": 11669.0}, {"date": "2023-11-16", "close": 48.2135, "volume": 6470.0}, {"date": "2023-11-17", "close": 48.9155, "volume": 5186.0}, {"date": "2023-11-20", "close": 56.3676, "volume": 10401.0}, {"date": "2023-11-21", "close": 58.5006, "volume": 10944.0}, {"date": "2023-11-22", "close": 54.1085, "volume": 4224.0}, {"date": "2023-11-24", "close": 59.4006, "volume": 3231.0}, {"date": "2023-11-27", "close": 63.4506, "volume": 9216.0}, {"date": "2023-11-28", "close": 59.9496, "volume": 4730.0}, {"date": "2023-11-29", "close": 56.2056, "volume": 4748.0}, {"date": "2023-11-30", "close": 51.3995, "volume": 4726.0}, {"date": "2023-12-01", "close": 51.9395, "volume": 5586.0}, {"date": "2023-12-04", "close": 51.0755, "volume": 4618.0}, {"date": "2023-12-05", "close": 49.8425, "volume": 4293.0}, {"date": "2023-12-06", "close": 51.8765, "volume": 5224.0}, {"date": "2023-12-07", "close": 50.9405, "volume": 1926.0}, {"date": "2023-12-08", "close": 52.8125, "volume": 3966.0}, {"date": "2023-12-11", "close": 49.0325, "volume": 6783.0}, {"date": "2023-12-12", "close": 47.4125, "volume": 3923.0}, {"date": "2023-12-13", "close": 49.5365, "volume": 6054.0}, {"date": "2023-12-14", "close": 48.5285, "volume": 7464.0}, {"date": "2023-12-15", "close": 46.8005, "volume": 6425.0}, {"date": "2023-12-18", "close": 47.0525, "volume": 5078.0}, {"date": "2023-12-19", "close": 49.4465, "volume": 4859.0}, {"date": "2023-12-20", "close": 50.8145, "volume": 5942.0}, {"date": "2023-12-21", "close": 52.1375, "volume": 4441.0}, {"date": "2023-12-22", "close": 51.3455, "volume": 5496.0}, {"date": "2023-12-26", "close": 55.3506, "volume": 5756.0}, {"date": "2023-12-27", "close": 54.7565, "volume": 4977.0}, {"date": "2023-12-28", "close": 51.7235, "volume": 8047.0}, {"date": "2023-12-29", "close": 48.7625, "volume": 7244.0}, {"date": "2024-01-02", "close": 53.3165, "volume": 13905.0}, {"date": "2024-01-03", "close": 50.1305, "volume": 4917.0}, {"date": "2024-01-04", "close": 47.9705, "volume": 5451.0}, {"date": "2024-01-05", "close": 46.8545, "volume": 4270.0}, {"date": "2024-01-08", "close": 48.1505, "volume": 3841.0}, {"date": "2024-01-09", "close": 48.9695, "volume": 2100.0}, {"date": "2024-01-10", "close": 47.6285, "volume": 2499.0}, {"date": "2024-01-11", "close": 45.9095, "volume": 3719.0}, {"date": "2024-01-12", "close": 43.8034, "volume": 4726.0}, {"date": "2024-01-16", "close": 42.5974, "volume": 4614.0}, {"date": "2024-01-17", "close": 39.7624, "volume": 5247.0}, {"date": "2024-01-18", "close": 40.2574, "volume": 3078.0}, {"date": "2024-01-19", "close": 39.6094, "volume": 3081.0}, {"date": "2024-01-22", "close": 39.5104, "volume": 2929.0}, {"date": "2024-01-23", "close": 42.8134, "volume": 2547.0}, {"date": "2024-01-24", "close": 42.4984, "volume": 1751.0}, {"date": "2024-01-25", "close": 40.7704, "volume": 2994.0}, {"date": "2024-01-26", "close": 42.7054, "volume": 2124.0}, {"date": "2024-01-29", "close": 45.3605, "volume": 3646.0}, {"date": "2024-01-30", "close": 45.0005, "volume": 1635.0}, {"date": "2024-01-31", "close": 42.3004, "volume": 1471.0}, {"date": "2024-02-01", "close": 41.4904, "volume": 1571.0}, {"date": "2024-02-02", "close": 39.9964, "volume": 2664.0}, {"date": "2024-02-05", "close": 38.9704, "volume": 1481.0}, {"date": "2024-02-06", "close": 43.7764, "volume": 2951.0}, {"date": "2024-02-07", "close": 40.7164, "volume": 1670.0}, {"date": "2024-02-08", "close": 45.0905, "volume": 2944.0}, {"date": "2024-02-09", "close": 44.6494, "volume": 1802.0}, {"date": "2024-02-12", "close": 45.0995, "volume": 2839.0}, {"date": "2024-02-13", "close": 42.3004, "volume": 1844.0}, {"date": "2024-02-14", "close": 44.1004, "volume": 1467.0}, {"date": "2024-02-15", "close": 45.0005, "volume": 2331.0}, {"date": "2024-02-16", "close": 45.0905, "volume": 3065.0}, {"date": "2024-02-20", "close": 44.2354, "volume": 2558.0}, {"date": "2024-02-21", "close": 45.3515, "volume": 1862.0}, {"date": "2024-02-22", "close": 46.2605, "volume": 1882.0}, {"date": "2024-02-23", "close": 48.7805, "volume": 3585.0}, {"date": "2024-02-26", "close": 47.5745, "volume": 1428.0}, {"date": "2024-02-27", "close": 49.5095, "volume": 3552.0}, {"date": "2024-02-28", "close": 50.4005, "volume": 2996.0}, {"date": "2024-02-29", "close": 59.0406, "volume": 6720.0}, {"date": "2024-03-01", "close": 55.4766, "volume": 5968.0}, {"date": "2024-03-04", "close": 53.1095, "volume": 3072.0}, {"date": "2024-03-05", "close": 46.4495, "volume": 3237.0}, {"date": "2024-03-06", "close": 51.2195, "volume": 1556.0}, {"date": "2024-03-07", "close": 47.7365, "volume": 2119.0}, {"date": "2024-03-08", "close": 47.1605, "volume": 1465.0}, {"date": "2024-03-11", "close": 49.5095, "volume": 1442.0}, {"date": "2024-03-12", "close": 51.0305, "volume": 1903.0}, {"date": "2024-03-13", "close": 48.8435, "volume": 2701.0}, {"date": "2024-03-14", "close": 46.8005, "volume": 2859.0}, {"date": "2024-03-15", "close": 47.5205, "volume": 2359.0}, {"date": "2024-03-18", "close": 45.4505, "volume": 1810.0}, {"date": "2024-03-19", "close": 45.9005, "volume": 997.0}, {"date": "2024-03-20", "close": 46.5755, "volume": 2586.0}, {"date": "2024-03-21", "close": 48.8165, "volume": 2373.0}, {"date": "2024-03-22", "close": 47.3495, "volume": 948.0}, {"date": "2024-03-25", "close": 45.9005, "volume": 3722.0}, {"date": "2024-03-26", "close": 46.8005, "volume": 1279.0}, {"date": "2024-03-27", "close": 47.5115, "volume": 1300.0}, {"date": "2024-03-28", "close": 48.6005, "volume": 1413.0}, {"date": "2024-04-01", "close": 46.8905, "volume": 2343.0}, {"date": "2024-04-02", "close": 44.5504, "volume": 3052.0}, {"date": "2024-04-03", "close": 43.6504, "volume": 1954.0}, {"date": "2024-04-04", "close": 43.3264, "volume": 2342.0}, {"date": "2024-04-05", "close": 44.5504, "volume": 1657.0}, {"date": "2024-04-08", "close": 41.9044, "volume": 3505.0}, {"date": "2024-04-09", "close": 41.2204, "volume": 5045.0}, {"date": "2024-04-10", "close": 40.4104, "volume": 2156.0}, {"date": "2024-04-11", "close": 41.2204, "volume": 1892.0}, {"date": "2024-04-12", "close": 40.9504, "volume": 1830.0}, {"date": "2024-04-15", "close": 40.5004, "volume": 59258.0}, {"date": "2024-04-16", "close": 55.2876, "volume": 192169.0}, {"date": "2024-04-17", "close": 55.3956, "volume": 26187.0}, {"date": "2024-04-18", "close": 68.0947, "volume": 59896.0}, {"date": "2024-04-19", "close": 74.6647, "volume": 31823.0}, {"date": "2024-04-22", "close": 66.0157, "volume": 14828.0}, {"date": "2024-04-23", "close": 72.9097, "volume": 8276.0}, {"date": "2024-04-24", "close": 75.8438, "volume": 8078.0}, {"date": "2024-04-25", "close": 71.5237, "volume": 5359.0}, {"date": "2024-04-26", "close": 69.2287, "volume": 14663.0}, {"date": "2024-04-29", "close": 72.4417, "volume": 5142.0}, {"date": "2024-04-30", "close": 77.2028, "volume": 7340.0}, {"date": "2024-05-01", "close": 80.3618, "volume": 5756.0}, {"date": "2024-05-02", "close": 90.9009, "volume": 9175.0}, {"date": "2024-05-03", "close": 88.2009, "volume": 7282.0}, {"date": "2024-05-06", "close": 87.6429, "volume": 4588.0}, {"date": "2024-05-07", "close": 104.401, "volume": 11333.0}, {"date": "2024-05-08", "close": 126.9013, "volume": 25599.0}, {"date": "2024-05-09", "close": 124.2012, "volume": 26943.0}, {"date": "2024-05-10", "close": 111.6011, "volume": 9536.0}, {"date": "2024-05-13", "close": 107.1011, "volume": 11797.0}, {"date": "2024-05-14", "close": 110.7011, "volume": 9788.0}, {"date": "2024-05-15", "close": 82.8008, "volume": 26896.0}, {"date": "2024-05-16", "close": 90.9009, "volume": 8794.0}, {"date": "2024-05-17", "close": 100.801, "volume": 10518.0}, {"date": "2024-05-20", "close": 95.401, "volume": 6201.0}, {"date": "2024-05-21", "close": 99.001, "volume": 5760.0}, {"date": "2024-05-22", "close": 87.1209, "volume": 17812.0}, {"date": "2024-05-23", "close": 86.8509, "volume": 5116.0}, {"date": "2024-05-24", "close": 84.3218, "volume": 6050.0}, {"date": "2024-05-28", "close": 92.2509, "volume": 9621.0}, {"date": "2024-05-29", "close": 90.0009, "volume": 5571.0}, {"date": "2024-05-30", "close": 85.5009, "volume": 6397.0}, {"date": "2024-05-31", "close": 86.8509, "volume": 4118.0}, {"date": "2024-06-03", "close": 85.9869, "volume": 2426.0}, {"date": "2024-06-04", "close": 83.4398, "volume": 3238.0}, {"date": "2024-06-05", "close": 86.1849, "volume": 7470.0}, {"date": "2024-06-06", "close": 90.0009, "volume": 5197.0}, {"date": "2024-06-07", "close": 83.2328, "volume": 7188.0}, {"date": "2024-06-10", "close": 83.2688, "volume": 4734.0}, {"date": "2024-06-11", "close": 85.2309, "volume": 5499.0}, {"date": "2024-06-12", "close": 78.9308, "volume": 6235.0}, {"date": "2024-06-13", "close": 81.3158, "volume": 4802.0}, {"date": "2024-06-14", "close": 76.0958, "volume": 5650.0}, {"date": "2024-06-17", "close": 78.5798, "volume": 5520.0}, {"date": "2024-06-18", "close": 77.3018, "volume": 2906.0}, {"date": "2024-06-20", "close": 76.9058, "volume": 5724.0}, {"date": "2024-06-21", "close": 73.8187, "volume": 3909.0}, {"date": "2024-06-24", "close": 79.8848, "volume": 4485.0}, {"date": "2024-06-25", "close": 78.5528, "volume": 3499.0}, {"date": "2024-06-26", "close": 80.7938, "volume": 6246.0}, {"date": "2024-06-27", "close": 86.8239, "volume": 5575.0}, {"date": "2024-06-28", "close": 76.1318, "volume": 34183.0}, {"date": "2024-07-01", "close": 69.9307, "volume": 6773.0}, {"date": "2024-07-02", "close": 67.1767, "volume": 4476.0}, {"date": "2024-07-03", "close": 67.1767, "volume": 5791.0}, {"date": "2024-07-05", "close": 72.7477, "volume": 5211.0}, {"date": "2024-07-08", "close": 71.1907, "volume": 4164.0}, {"date": "2024-07-09", "close": 72.0187, "volume": 2968.0}, {"date": "2024-07-10", "close": 77.4458, "volume": 9679.0}, {"date": "2024-07-11", "close": 78.3908, "volume": 3251.0}, {"date": "2024-07-12", "close": 81.0368, "volume": 3648.0}, {"date": "2024-07-15", "close": 81.9188, "volume": 3635.0}, {"date": "2024-07-16", "close": 80.0108, "volume": 2304.0}, {"date": "2024-07-17", "close": 75.8348, "volume": 3887.0}, {"date": "2024-07-18", "close": 73.3057, "volume": 2506.0}, {"date": "2024-07-19", "close": 74.2597, "volume": 1125.0}, {"date": "2024-07-22", "close": 74.6737, "volume": 1513.0}, {"date": "2024-07-23", "close": 79.0028, "volume": 2716.0}, {"date": "2024-07-24", "close": 74.6647, "volume": 1535.0}, {"date": "2024-07-25", "close": 76.5098, "volume": 1565.0}, {"date": "2024-07-26", "close": 76.0508, "volume": 1328.0}, {"date": "2024-07-29", "close": 75.2498, "volume": 2756.0}, {"date": "2024-07-30", "close": 64.8006, "volume": 58556.0}, {"date": "2024-07-31", "close": 70.2007, "volume": 9792.0}, {"date": "2024-08-01", "close": 64.3686, "volume": 7051.0}, {"date": "2024-08-02", "close": 56.9076, "volume": 8219.0}, {"date": "2024-08-05", "close": 54.0005, "volume": 6611.0}, {"date": "2024-08-06", "close": 58.8696, "volume": 5671.0}, {"date": "2024-08-07", "close": 54.4145, "volume": 5588.0}, {"date": "2024-08-08", "close": 56.6736, "volume": 4905.0}, {"date": "2024-08-09", "close": 58.2936, "volume": 1482.0}, {"date": "2024-08-12", "close": 55.7916, "volume": 4208.0}, {"date": "2024-08-13", "close": 60.0126, "volume": 4655.0}, {"date": "2024-08-14", "close": 60.3096, "volume": 5283.0}, {"date": "2024-08-15", "close": 54.4505, "volume": 5271.0}, {"date": "2024-08-16", "close": 56.0166, "volume": 4928.0}, {"date": "2024-08-19", "close": 54.9005, "volume": 2505.0}, {"date": "2024-08-20", "close": 53.1095, "volume": 2248.0}, {"date": "2024-08-21", "close": 54.4865, "volume": 2946.0}, {"date": "2024-08-22", "close": 53.0015, "volume": 1481.0}, {"date": "2024-08-23", "close": 54.9815, "volume": 2255.0}, {"date": "2024-08-26", "close": 54.4505, "volume": 1117.0}, {"date": "2024-08-27", "close": 51.7505, "volume": 1805.0}, {"date": "2024-08-28", "close": 52.1825, "volume": 1912.0}, {"date": "2024-08-29", "close": 50.5805, "volume": 1561.0}, {"date": "2024-08-30", "close": 48.7175, "volume": 4126.0}, {"date": "2024-09-03", "close": 50.3195, "volume": 1881.0}, {"date": "2024-09-04", "close": 50.6165, "volume": 2508.0}, {"date": "2024-09-05", "close": 51.2105, "volume": 929.0}, {"date": "2024-09-06", "close": 49.5455, "volume": 1926.0}, {"date": "2024-09-09", "close": 49.9415, "volume": 1436.0}, {"date": "2024-09-10", "close": 48.9875, "volume": 2112.0}, {"date": "2024-09-11", "close": 49.1405, "volume": 1230.0}, {"date": "2024-09-12", "close": 49.3745, "volume": 654.0}, {"date": "2024-09-13", "close": 52.2005, "volume": 2402.0}, {"date": "2024-09-16", "close": 51.2375, "volume": 661.0}, {"date": "2024-09-17", "close": 51.6245, "volume": 879.0}, {"date": "2024-09-18", "close": 49.5905, "volume": 1973.0}, {"date": "2024-09-19", "close": 47.8805, "volume": 1986.0}, {"date": "2024-09-20", "close": 46.1615, "volume": 3237.0}, {"date": "2024-09-23", "close": 43.2274, "volume": 2864.0}, {"date": "2024-09-24", "close": 44.0914, "volume": 1388.0}, {"date": "2024-09-25", "close": 46.2605, "volume": 1443.0}, {"date": "2024-09-26", "close": 46.7015, "volume": 1378.0}, {"date": "2024-09-27", "close": 47.8985, "volume": 2301.0}, {"date": "2024-09-30", "close": 47.7005, "volume": 972.0}, {"date": "2024-10-01", "close": 46.8095, "volume": 722.0}, {"date": "2024-10-02", "close": 46.9895, "volume": 658.0}, {"date": "2024-10-03", "close": 51.7505, "volume": 9392.0}, {"date": "2024-10-04", "close": 53.5055, "volume": 4571.0}, {"date": "2024-10-07", "close": 49.3745, "volume": 3313.0}, {"date": "2024-10-08", "close": 50.1485, "volume": 820.0}, {"date": "2024-10-09", "close": 49.1225, "volume": 991.0}, {"date": "2024-10-10", "close": 46.8995, "volume": 1633.0}, {"date": "2024-10-11", "close": 47.1785, "volume": 2742.0}, {"date": "2024-10-14", "close": 47.1875, "volume": 1079.0}, {"date": "2024-10-15", "close": 50.2925, "volume": 2645.0}, {"date": "2024-10-16", "close": 55.9806, "volume": 4610.0}, {"date": "2024-10-17", "close": 54.0005, "volume": 1321.0}, {"date": "2024-10-18", "close": 53.8025, "volume": 1476.0}, {"date": "2024-10-21", "close": 54.4595, "volume": 1813.0}, {"date": "2024-10-22", "close": 53.4065, "volume": 907.0}, {"date": "2024-10-23", "close": 52.7855, "volume": 1252.0}, {"date": "2024-10-24", "close": 51.7325, "volume": 2183.0}, {"date": "2024-10-25", "close": 51.9215, "volume": 983.0}, {"date": "2024-10-28", "close": 53.5235, "volume": 1224.0}, {"date": "2024-10-29", "close": 51.7325, "volume": 1858.0}, {"date": "2024-10-30", "close": 48.2495, "volume": 2075.0}, {"date": "2024-10-31", "close": 46.8995, "volume": 2442.0}, {"date": "2024-11-01", "close": 47.4125, "volume": 1322.0}, {"date": "2024-11-04", "close": 46.3505, "volume": 3850.0}, {"date": "2024-11-05", "close": 46.4045, "volume": 2211.0}, {"date": "2024-11-06", "close": 48.5825, "volume": 2303.0}, {"date": "2024-11-07", "close": 47.4485, "volume": 2888.0}, {"date": "2024-11-08", "close": 47.3405, "volume": 2772.0}, {"date": "2024-11-11", "close": 46.2335, "volume": 2906.0}, {"date": "2024-11-12", "close": 46.5305, "volume": 3646.0}, {"date": "2024-11-13", "close": 45.9905, "volume": 10141.0}, {"date": "2024-11-14", "close": 48.1505, "volume": 3840.0}, {"date": "2024-11-15", "close": 44.1274, "volume": 3995.0}, {"date": "2024-11-18", "close": 45.1715, "volume": 1855.0}, {"date": "2024-11-19", "close": 33.3093, "volume": 36605.0}, {"date": "2024-11-20", "close": 35.7304, "volume": 15287.0}, {"date": "2024-11-21", "close": 33.2553, "volume": 17124.0}, {"date": "2024-11-22", "close": 42.4, "volume": 29138.0}, {"date": "2024-11-25", "close": 39.2, "volume": 20142.0}, {"date": "2024-11-26", "close": 35.0, "volume": 16494.0}, {"date": "2024-11-27", "close": 34.6, "volume": 5032.0}, {"date": "2024-11-29", "close": 39.0, "volume": 6239.0}, {"date": "2024-12-02", "close": 35.6, "volume": 4512.0}, {"date": "2024-12-03", "close": 30.9, "volume": 13158.0}, {"date": "2024-12-04", "close": 30.8, "volume": 5569.0}, {"date": "2024-12-05", "close": 31.6, "volume": 10409.0}, {"date": "2024-12-06", "close": 33.9, "volume": 10162.0}, {"date": "2024-12-09", "close": 35.9, "volume": 6364.0}, {"date": "2024-12-10", "close": 34.4, "volume": 4076.0}, {"date": "2024-12-11", "close": 34.0, "volume": 2615.0}, {"date": "2024-12-12", "close": 33.1, "volume": 8789.0}, {"date": "2024-12-13", "close": 32.0, "volume": 5271.0}, {"date": "2024-12-16", "close": 32.4, "volume": 6656.0}, {"date": "2024-12-17", "close": 29.1, "volume": 8734.0}, {"date": "2024-12-18", "close": 28.5, "volume": 3672.0}, {"date": "2024-12-19", "close": 29.7, "volume": 10068.0}, {"date": "2024-12-20", "close": 31.2, "volume": 8326.0}, {"date": "2024-12-23", "close": 29.9, "volume": 5218.0}, {"date": "2024-12-24", "close": 33.8, "volume": 9593.0}, {"date": "2024-12-26", "close": 32.6, "volume": 7079.0}, {"date": "2024-12-27", "close": 31.1, "volume": 7731.0}, {"date": "2024-12-30", "close": 30.9, "volume": 11971.0}, {"date": "2024-12-31", "close": 27.8, "volume": 25317.0}, {"date": "2025-01-02", "close": 32.1, "volume": 15569.0}, {"date": "2025-01-03", "close": 33.5, "volume": 6963.0}, {"date": "2025-01-06", "close": 38.7, "volume": 16069.0}, {"date": "2025-01-07", "close": 35.8, "volume": 8255.0}, {"date": "2025-01-08", "close": 33.0, "volume": 3570.0}, {"date": "2025-01-10", "close": 31.7, "volume": 3877.0}, {"date": "2025-01-13", "close": 29.5, "volume": 5550.0}, {"date": "2025-01-14", "close": 29.8, "volume": 5918.0}, {"date": "2025-01-15", "close": 29.4, "volume": 4119.0}, {"date": "2025-01-16", "close": 27.3, "volume": 12168.0}, {"date": "2025-01-17", "close": 26.0, "volume": 8656.0}, {"date": "2025-01-21", "close": 25.7, "volume": 7764.0}, {"date": "2025-01-22", "close": 24.4, "volume": 5981.0}, {"date": "2025-01-23", "close": 22.9, "volume": 6612.0}, {"date": "2025-01-24", "close": 24.5, "volume": 7628.0}, {"date": "2025-01-27", "close": 22.9, "volume": 4435.0}, {"date": "2025-01-28", "close": 22.6, "volume": 6085.0}, {"date": "2025-01-29", "close": 21.6, "volume": 4420.0}, {"date": "2025-01-30", "close": 25.1, "volume": 16327.0}, {"date": "2025-01-31", "close": 23.8, "volume": 4065.0}, {"date": "2025-02-03", "close": 24.1, "volume": 3988.0}, {"date": "2025-02-04", "close": 22.8, "volume": 4553.0}, {"date": "2025-02-05", "close": 23.3, "volume": 3584.0}, {"date": "2025-02-06", "close": 23.9, "volume": 3496.0}, {"date": "2025-02-07", "close": 23.7, "volume": 2392.0}, {"date": "2025-02-10", "close": 24.0, "volume": 2335.0}, {"date": "2025-02-11", "close": 22.7, "volume": 2300.0}, {"date": "2025-02-12", "close": 23.0, "volume": 709.0}, {"date": "2025-02-13", "close": 23.9, "volume": 2322.0}, {"date": "2025-02-14", "close": 23.6, "volume": 1859.0}, {"date": "2025-02-18", "close": 23.0, "volume": 2520.0}, {"date": "2025-02-19", "close": 22.8, "volume": 2005.0}, {"date": "2025-02-20", "close": 21.6, "volume": 6734.0}, {"date": "2025-02-21", "close": 20.9, "volume": 6202.0}, {"date": "2025-02-24", "close": 21.3, "volume": 4406.0}, {"date": "2025-02-25", "close": 21.2, "volume": 1659.0}, {"date": "2025-02-26", "close": 21.2, "volume": 1399.0}, {"date": "2025-02-27", "close": 20.5, "volume": 2063.0}, {"date": "2025-02-28", "close": 19.0, "volume": 5750.0}, {"date": "2025-03-03", "close": 14.0, "volume": 23714.0}, {"date": "2025-03-04", "close": 14.0, "volume": 8451.0}, {"date": "2025-03-05", "close": 12.5, "volume": 9628.0}, {"date": "2025-03-06", "close": 11.9, "volume": 5686.0}, {"date": "2025-03-07", "close": 12.5, "volume": 5156.0}, {"date": "2025-03-10", "close": 11.8, "volume": 4372.0}, {"date": "2025-03-11", "close": 11.0, "volume": 6680.0}, {"date": "2025-03-12", "close": 11.2, "volume": 5616.0}, {"date": "2025-03-13", "close": 11.0, "volume": 6548.0}, {"date": "2025-03-14", "close": 11.7, "volume": 8386.0}, {"date": "2025-03-17", "close": 12.3, "volume": 6899.0}, {"date": "2025-03-18", "close": 12.8, "volume": 5568.0}, {"date": "2025-03-19", "close": 12.2, "volume": 12927.0}, {"date": "2025-03-20", "close": 13.1, "volume": 5686.0}, {"date": "2025-03-21", "close": 13.8, "volume": 10213.0}, {"date": "2025-03-24", "close": 13.0, "volume": 18302.0}, {"date": "2025-03-25", "close": 11.6, "volume": 13571.0}, {"date": "2025-03-26", "close": 10.7, "volume": 5540.0}, {"date": "2025-03-27", "close": 10.7, "volume": 6626.0}, {"date": "2025-03-28", "close": 10.0, "volume": 5221.0}, {"date": "2025-03-31", "close": 9.801, "volume": 4352.0}, {"date": "2025-04-01", "close": 9.8, "volume": 3265.0}, {"date": "2025-04-02", "close": 9.361, "volume": 10619.0}, {"date": "2025-04-03", "close": 7.677, "volume": 10471.0}, {"date": "2025-04-04", "close": 7.392, "volume": 6946.0}, {"date": "2025-04-07", "close": 6.61, "volume": 13424.0}, {"date": "2025-04-08", "close": 7.0, "volume": 8112.0}, {"date": "2025-04-09", "close": 6.61, "volume": 7502.0}, {"date": "2025-04-10", "close": 6.381, "volume": 134786.0}, {"date": "2025-04-11", "close": 6.72, "volume": 8232.0}, {"date": "2025-04-14", "close": 6.641, "volume": 10013.0}, {"date": "2025-04-15", "close": 6.47, "volume": 7329.0}, {"date": "2025-04-16", "close": 6.2, "volume": 12174.0}, {"date": "2025-04-17", "close": 6.12, "volume": 3935.0}, {"date": "2025-04-21", "close": 6.101, "volume": 5259.0}, {"date": "2025-04-22", "close": 5.8135, "volume": 171682.0}, {"date": "2025-04-23", "close": 5.1, "volume": 48743.0}, {"date": "2025-04-24", "close": 4.974, "volume": 30807.0}, {"date": "2025-04-25", "close": 5.4, "volume": 27201.0}, {"date": "2025-04-28", "close": 5.742, "volume": 30318.0}, {"date": "2025-04-29", "close": 6.403, "volume": 16338.0}, {"date": "2025-04-30", "close": 6.176, "volume": 9308.0}, {"date": "2025-05-01", "close": 5.917, "volume": 18164.0}, {"date": "2025-05-02", "close": 5.999, "volume": 14949.0}, {"date": "2025-05-05", "close": 5.8505, "volume": 13096.0}, {"date": "2025-05-06", "close": 5.3, "volume": 14855.0}, {"date": "2025-05-07", "close": 5.05, "volume": 19444.0}, {"date": "2025-05-08", "close": 4.9, "volume": 29306.0}, {"date": "2025-05-09", "close": 4.6, "volume": 22549.0}, {"date": "2025-05-12", "close": 4.915, "volume": 32552.0}, {"date": "2025-05-13", "close": 4.46, "volume": 29960.0}, {"date": "2025-05-14", "close": 4.201, "volume": 30795.0}, {"date": "2025-05-15", "close": 4.509, "volume": 235661.0}, {"date": "2025-05-16", "close": 3.999, "volume": 33030.0}, {"date": "2025-05-19", "close": 4.179, "volume": 31702.0}, {"date": "2025-05-20", "close": 3.9288, "volume": 30068.0}, {"date": "2025-05-21", "close": 3.75, "volume": 27034.0}, {"date": "2025-05-22", "close": 4.0361, "volume": 31358.0}, {"date": "2025-05-23", "close": 3.949, "volume": 25228.0}, {"date": "2025-05-27", "close": 4.0, "volume": 17703.0}, {"date": "2025-05-28", "close": 3.885, "volume": 15746.0}, {"date": "2025-05-29", "close": 3.624, "volume": 49505.0}, {"date": "2025-05-30", "close": 4.058, "volume": 15507.0}, {"date": "2025-06-02", "close": 4.227, "volume": 13675.0}, {"date": "2025-06-03", "close": 4.0069, "volume": 57378.0}, {"date": "2025-06-04", "close": 3.875, "volume": 18511.0}, {"date": "2025-06-05", "close": 3.668, "volume": 31005.0}, {"date": "2025-06-06", "close": 3.789, "volume": 28267.0}, {"date": "2025-06-09", "close": 3.783, "volume": 50997.0}, {"date": "2025-06-10", "close": 3.627, "volume": 41218.0}, {"date": "2025-06-11", "close": 4.0, "volume": 292166.0}, {"date": "2025-06-12", "close": 3.352, "volume": 90672.0}, {"date": "2025-06-13", "close": 3.032, "volume": 2953271.0}, {"date": "2025-06-16", "close": 2.201, "volume": 1382699.0}, {"date": "2025-06-17", "close": 2.049, "volume": 317370.0}, {"date": "2025-06-18", "close": 2.18, "volume": 310366.0}, {"date": "2025-06-20", "close": 2.515, "volume": 33437320.0}, {"date": "2025-06-23", "close": 2.088, "volume": 2037120.0}, {"date": "2025-06-24", "close": 2.026, "volume": 863506.0}, {"date": "2025-06-25", "close": 1.852, "volume": 680056.0}, {"date": "2025-06-26", "close": 1.745, "volume": 701173.0}, {"date": "2025-06-27", "close": 1.604, "volume": 574165.0}, {"date": "2025-06-30", "close": 1.644, "volume": 271921.0}, {"date": "2025-07-01", "close": 1.588, "volume": 286889.0}, {"date": "2025-07-02", "close": 1.541, "volume": 273426.0}, {"date": "2025-07-03", "close": 1.725, "volume": 404963.0}, {"date": "2025-07-07", "close": 1.699, "volume": 370952.0}, {"date": "2025-07-08", "close": 1.78, "volume": 322134.0}, {"date": "2025-07-09", "close": 1.7, "volume": 344881.0}, {"date": "2025-07-10", "close": 1.664, "volume": 354645.0}, {"date": "2025-07-11", "close": 1.638, "volume": 252118.0}, {"date": "2025-07-14", "close": 1.567, "volume": 234049.0}, {"date": "2025-07-15", "close": 1.579, "volume": 239481.0}, {"date": "2025-07-16", "close": 1.578, "volume": 266577.0}, {"date": "2025-07-17", "close": 1.808, "volume": 866567.0}, {"date": "2025-07-18", "close": 1.7, "volume": 506022.0}, {"date": "2025-07-21", "close": 2.665, "volume": 9469058.0}, {"date": "2025-07-22", "close": 5.2, "volume": 69284910.0}, {"date": "2025-07-23", "close": 4.066, "volume": 3103592.0}, {"date": "2025-07-24", "close": 3.653, "volume": 1647080.0}, {"date": "2025-07-25", "close": 4.092, "volume": 2140779.0}, {"date": "2025-07-28", "close": 3.701, "volume": 717507.0}, {"date": "2025-07-29", "close": 3.834, "volume": 1165750.0}, {"date": "2025-07-30", "close": 2.535, "volume": 1869517.0}, {"date": "2025-07-31", "close": 2.472, "volume": 632905.0}, {"date": "2025-08-01", "close": 2.618, "volume": 443040.0}, {"date": "2025-08-04", "close": 2.622, "volume": 268402.0}, {"date": "2025-08-05", "close": 2.636, "volume": 314923.0}, {"date": "2025-08-06", "close": 2.599, "volume": 183211.0}, {"date": "2025-08-07", "close": 2.556, "volume": 166511.0}, {"date": "2025-08-08", "close": 2.343, "volume": 231966.0}, {"date": "2025-08-11", "close": 2.409, "volume": 231839.0}, {"date": "2025-08-12", "close": 2.5, "volume": 204578.0}, {"date": "2025-08-13", "close": 2.7, "volume": 416638.0}, {"date": "2025-08-14", "close": 2.651, "volume": 6641329.0}, {"date": "2025-08-15", "close": 3.089, "volume": 21069760.0}, {"date": "2025-08-18", "close": 2.81, "volume": 1788585.0}, {"date": "2025-08-19", "close": 3.041, "volume": 10718110.0}, {"date": "2025-08-20", "close": 2.869, "volume": 1143330.0}, {"date": "2025-08-21", "close": 2.94, "volume": 628565.0}, {"date": "2025-08-22", "close": 3.326, "volume": 1121446.0}, {"date": "2025-08-25", "close": 3.326, "volume": 1248548.0}, {"date": "2025-08-26", "close": 3.335, "volume": 904516.0}, {"date": "2025-08-27", "close": 3.237, "volume": 493261.0}, {"date": "2025-08-28", "close": 3.038, "volume": 597178.0}, {"date": "2025-08-29", "close": 2.86, "volume": 412158.0}, {"date": "2025-09-02", "close": 2.932, "volume": 281845.0}, {"date": "2025-09-03", "close": 2.906, "volume": 194327.0}, {"date": "2025-09-04", "close": 2.922, "volume": 343958.0}, {"date": "2025-09-05", "close": 2.75, "volume": 307901.0}, {"date": "2025-09-08", "close": 2.617, "volume": 377005.0}, {"date": "2025-09-09", "close": 2.825, "volume": 434596.0}, {"date": "2025-09-10", "close": 2.95, "volume": 244180.0}, {"date": "2025-09-11", "close": 2.91, "volume": 353425.0}, {"date": "2025-09-12", "close": 2.745, "volume": 342605.0}, {"date": "2025-09-15", "close": 2.77, "volume": 208409.0}, {"date": "2025-09-16", "close": 2.801, "volume": 273158.0}, {"date": "2025-09-17", "close": 3.0, "volume": 431313.0}, {"date": "2025-09-18", "close": 2.877, "volume": 261242.0}, {"date": "2025-09-19", "close": 2.821, "volume": 273001.0}, {"date": "2025-09-22", "close": 2.817, "volume": 256404.0}, {"date": "2025-09-23", "close": 2.89, "volume": 556523.0}, {"date": "2025-09-24", "close": 3.393, "volume": 1309961.0}, {"date": "2025-09-25", "close": 3.781, "volume": 2166091.0}, {"date": "2025-09-26", "close": 5.235, "volume": 18628300.0}, {"date": "2025-09-29", "close": 6.56, "volume": 16286550.0}, {"date": "2025-09-30", "close": 5.948, "volume": 4125915.0}, {"date": "2025-10-01", "close": 5.991, "volume": 1929543.0}, {"date": "2025-10-02", "close": 10.7, "volume": 39152200.0}, {"date": "2025-10-03", "close": 18.9, "volume": 33919710.0}, {"date": "2025-10-06", "close": 14.2, "volume": 8910789.0}, {"date": "2025-10-07", "close": 14.4, "volume": 5798983.0}, {"date": "2025-10-08", "close": 12.5, "volume": 4298917.0}, {"date": "2025-10-09", "close": 13.0, "volume": 2712010.0}, {"date": "2025-10-10", "close": 10.9, "volume": 2958623.0}, {"date": "2025-10-13", "close": 15.7, "volume": 5560300.0}, {"date": "2025-10-14", "close": 15.3, "volume": 3071112.0}, {"date": "2025-10-15", "close": 19.7, "volume": 16370510.0}, {"date": "2025-10-16", "close": 13.3, "volume": 6985398.0}, {"date": "2025-10-17", "close": 13.6, "volume": 3714726.0}, {"date": "2025-10-20", "close": 12.6, "volume": 3581952.0}, {"date": "2025-10-21", "close": 12.1, "volume": 3827998.0}, {"date": "2025-10-22", "close": 11.2, "volume": 2619175.0}, {"date": "2025-10-23", "close": 11.3, "volume": 1912911.0}, {"date": "2025-10-24", "close": 12.8, "volume": 3333283.0}, {"date": "2025-10-27", "close": 12.0, "volume": 2321224.0}, {"date": "2025-10-28", "close": 11.3, "volume": 1258947.0}, {"date": "2025-10-29", "close": 10.8, "volume": 1318137.0}, {"date": "2025-10-30", "close": 11.0, "volume": 1218558.0}, {"date": "2025-10-31", "close": 12.4, "volume": 1902126.0}, {"date": "2025-11-03", "close": 11.1, "volume": 906825.0}, {"date": "2025-11-04", "close": 10.5, "volume": 817819.0}, {"date": "2025-11-05", "close": 10.9, "volume": 596702.0}, {"date": "2025-11-06", "close": 9.0, "volume": 2476764.0}, {"date": "2025-11-07", "close": 8.79, "volume": 1243824.0}, {"date": "2025-11-10", "close": 8.865, "volume": 1400347.0}, {"date": "2025-11-11", "close": 8.352, "volume": 1459539.0}, {"date": "2025-11-12", "close": 8.747, "volume": 996928.0}, {"date": "2025-11-13", "close": 7.728, "volume": 1114404.0}, {"date": "2025-11-14", "close": 8.103, "volume": 4709422.0}, {"date": "2025-11-17", "close": 8.0, "volume": 5649385.0}, {"date": "2025-11-18", "close": 7.699, "volume": 1881031.0}, {"date": "2025-11-19", "close": 7.012, "volume": 1322182.0}, {"date": "2025-11-20", "close": 6.216, "volume": 1552423.0}, {"date": "2025-11-21", "close": 7.501, "volume": 1729296.0}, {"date": "2025-11-24", "close": 7.869, "volume": 2973302.0}, {"date": "2025-11-25", "close": 8.973, "volume": 1462095.0}, {"date": "2025-11-26", "close": 8.484, "volume": 1919280.0}, {"date": "2025-11-28", "close": 8.69, "volume": 671171.0}, {"date": "2025-12-01", "close": 7.816, "volume": 704565.0}, {"date": "2025-12-02", "close": 7.207, "volume": 753906.0}, {"date": "2025-12-03", "close": 7.558, "volume": 513566.0}, {"date": "2025-12-04", "close": 8.039, "volume": 692192.0}, {"date": "2025-12-05", "close": 7.5, "volume": 359355.0}, {"date": "2025-12-08", "close": 7.989, "volume": 929828.0}, {"date": "2025-12-09", "close": 7.963, "volume": 353666.0}, {"date": "2025-12-10", "close": 8.622, "volume": 994075.0}, {"date": "2025-12-11", "close": 8.711, "volume": 616003.0}, {"date": "2025-12-12", "close": 7.931, "volume": 498168.0}, {"date": "2025-12-15", "close": 7.101, "volume": 775015.0}, {"date": "2025-12-16", "close": 4.4, "volume": 4530243.0}, {"date": "2025-12-17", "close": 4.307, "volume": 1000000.0}, {"date": "2025-12-18", "close": 3.51, "volume": 1576674.0}, {"date": "2025-12-19", "close": 4.03, "volume": 1366594.0}, {"date": "2025-12-22", "close": 4.35, "volume": 2293946.0}, {"date": "2025-12-23", "close": 4.19, "volume": 708417.0}, {"date": "2025-12-24", "close": 4.09, "volume": 468248.0}, {"date": "2025-12-26", "close": 4.2, "volume": 541974.0}, {"date": "2025-12-29", "close": 3.43, "volume": 1301841.0}, {"date": "2025-12-30", "close": 3.25, "volume": 823950.0}, {"date": "2025-12-31", "close": 3.07, "volume": 982751.0}, {"date": "2026-01-02", "close": 3.87, "volume": 1418602.0}, {"date": "2026-01-05", "close": 4.14, "volume": 1166933.0}, {"date": "2026-01-06", "close": 4.14, "volume": 919252.0}, {"date": "2026-01-07", "close": 3.96, "volume": 530562.0}, {"date": "2026-01-08", "close": 4.05, "volume": 636306.0}, {"date": "2026-01-09", "close": 3.91, "volume": 620359.0}, {"date": "2026-01-12", "close": 4.07, "volume": 481701.0}, {"date": "2026-01-13", "close": 3.93, "volume": 748597.0}, {"date": "2026-01-14", "close": 4.05, "volume": 713445.0}, {"date": "2026-01-15", "close": 3.84, "volume": 562609.0}, {"date": "2026-01-16", "close": 4.06, "volume": 733529.0}, {"date": "2026-01-20", "close": 4.24, "volume": 873149.0}, {"date": "2026-01-21", "close": 4.07, "volume": 703061.0}, {"date": "2026-01-22", "close": 4.0, "volume": 418844.0}, {"date": "2026-01-23", "close": 3.81, "volume": 829705.0}, {"date": "2026-01-26", "close": 3.67, "volume": 326042.0}, {"date": "2026-01-27", "close": 3.73, "volume": 626250.0}, {"date": "2026-01-28", "close": 3.62, "volume": 609982.0}, {"date": "2026-01-29", "close": 3.41, "volume": 641897.0}, {"date": "2026-01-30", "close": 3.2, "volume": 673940.0}, {"date": "2026-02-02", "close": 2.59, "volume": 1294582.0}, {"date": "2026-02-03", "close": 2.74, "volume": 397443.0}, {"date": "2026-02-04", "close": 2.8, "volume": 546488.0}, {"date": "2026-02-05", "close": 2.57, "volume": 292811.0}, {"date": "2026-02-06", "close": 2.88, "volume": 571780.0}, {"date": "2026-02-09", "close": 2.84, "volume": 279857.0}, {"date": "2026-02-10", "close": 2.7, "volume": 226411.0}, {"date": "2026-02-11", "close": 2.54, "volume": 393552.0}, {"date": "2026-02-12", "close": 2.29, "volume": 409440.0}, {"date": "2026-02-13", "close": 2.23, "volume": 317633.0}, {"date": "2026-02-17", "close": 2.36, "volume": 298964.0}, {"date": "2026-02-18", "close": 2.51, "volume": 271245.0}, {"date": "2026-02-19", "close": 2.71, "volume": 455198.0}, {"date": "2026-02-20", "close": 2.48, "volume": 369457.0}, {"date": "2026-02-23", "close": 2.34, "volume": 337646.0}, {"date": "2026-02-24", "close": 2.51, "volume": 316703.0}, {"date": "2026-02-25", "close": 2.52, "volume": 192888.0}, {"date": "2026-02-26", "close": 2.67, "volume": 332717.0}, {"date": "2026-02-27", "close": 2.55, "volume": 212973.0}, {"date": "2026-03-02", "close": 2.62, "volume": 224997.0}, {"date": "2026-03-03", "close": 2.6, "volume": 192063.0}, {"date": "2026-03-04", "close": 2.73, "volume": 215332.0}, {"date": "2026-03-05", "close": 2.79, "volume": 443010.0}, {"date": "2026-03-06", "close": 2.59, "volume": 369329.0}, {"date": "2026-03-09", "close": 2.62, "volume": 215354.0}, {"date": "2026-03-10", "close": 2.67, "volume": 348640.0}, {"date": "2026-03-11", "close": 2.8, "volume": 185211.0}, {"date": "2026-03-12", "close": 2.75, "volume": 278870.0}, {"date": "2026-03-13", "close": 2.99, "volume": 860494.0}, {"date": "2026-03-16", "close": 2.92, "volume": 2498171.0}, {"date": "2026-03-17", "close": 2.28, "volume": 1640981.0}, {"date": "2026-03-18", "close": 2.225, "volume": 465585.0}, {"date": "2026-03-19", "close": 2.05, "volume": 619662.0}, {"date": "2026-03-20", "close": 2.02, "volume": 384057.0}, {"date": "2026-03-23", "close": 2.07, "volume": 468964.0}, {"date": "2026-03-24", "close": 2.09, "volume": 203717.0}, {"date": "2026-03-25", "close": 2.07, "volume": 293605.0}, {"date": "2026-03-26", "close": 1.94, "volume": 227718.0}, {"date": "2026-03-27", "close": 1.72, "volume": 575192.0}, {"date": "2026-03-30", "close": 1.58, "volume": 611878.0}, {"date": "2026-03-31", "close": 1.74, "volume": 530764.0}, {"date": "2026-04-01", "close": 1.73, "volume": 277701.0}, {"date": "2026-04-02", "close": 1.86, "volume": 269478.0}, {"date": "2026-04-06", "close": 2.04, "volume": 433391.0}, {"date": "2026-04-07", "close": 1.9, "volume": 416540.0}, {"date": "2026-04-08", "close": 2.02, "volume": 327817.0}, {"date": "2026-04-09", "close": 1.93, "volume": 229884.0}, {"date": "2026-04-10", "close": 1.99, "volume": 264745.0}, {"date": "2026-04-13", "close": 2.08, "volume": 292086.0}, {"date": "2026-04-14", "close": 2.03, "volume": 402094.0}, {"date": "2026-04-15", "close": 2.05, "volume": 315065.0}, {"date": "2026-04-16", "close": 2.02, "volume": 417400.0}, {"date": "2026-04-17", "close": 1.99, "volume": 434912.0}, {"date": "2026-04-20", "close": 2.05, "volume": 1737854.0}, {"date": "2026-04-21", "close": 1.93, "volume": 551137.0}, {"date": "2026-04-22", "close": 2.16, "volume": 579298.0}, {"date": "2026-04-23", "close": 2.08, "volume": 475159.0}, {"date": "2026-04-24", "close": 2.05, "volume": 224023.0}, {"date": "2026-04-27", "close": 2.0, "volume": 355261.0}, {"date": "2026-04-28", "close": 1.98, "volume": 326504.0}, {"date": "2026-04-29", "close": 1.93, "volume": 205548.0}, {"date": "2026-04-30", "close": 2.01, "volume": 279911.0}, {"date": "2026-05-01", "close": 2.08, "volume": 227879.0}, {"date": "2026-05-04", "close": 2.0, "volume": 310947.0}, {"date": "2026-05-05", "close": 2.09, "volume": 899047.0}, {"date": "2026-05-06", "close": 2.21, "volume": 732325.0}, {"date": "2026-05-07", "close": 2.07, "volume": 443321.0}, {"date": "2026-05-08", "close": 2.07, "volume": 269192.0}, {"date": "2026-05-11", "close": 2.0, "volume": 519233.0}, {"date": "2026-05-12", "close": 1.92, "volume": 427539.0}, {"date": "2026-05-13", "close": 1.96, "volume": 363957.0}, {"date": "2026-05-14", "close": 1.93, "volume": 893716.0}, {"date": "2026-05-15", "close": 1.85, "volume": 529610.0}, {"date": "2026-05-18", "close": 1.82, "volume": 639050.0}, {"date": "2026-05-19", "close": 1.79, "volume": 280032.0}, {"date": "2026-05-20", "close": 1.9, "volume": 513411.0}, {"date": "2026-05-21", "close": 2.01, "volume": 518759.0}, {"date": "2026-05-22", "close": 2.14, "volume": 577642.0}, {"date": "2026-05-26", "close": 2.17, "volume": 542451.0}, {"date": "2026-05-27", "close": 2.17, "volume": 374047.0}, {"date": "2026-05-28", "close": 2.21, "volume": 437072.0}, {"date": "2026-05-29", "close": 2.11, "volume": 457050.0}, {"date": "2026-06-01", "close": 2.15, "volume": 316827.0}, {"date": "2026-06-02", "close": 2.2, "volume": 491763.0}, {"date": "2026-06-03", "close": 1.98, "volume": 455223.0}, {"date": "2026-06-04", "close": 2.08, "volume": 392693.0}, {"date": "2026-06-05", "close": 1.86, "volume": 453176.0}, {"date": "2026-06-08", "close": 1.88, "volume": 312623.0}, {"date": "2026-06-09", "close": 1.79, "volume": 429026.0}, {"date": "2026-06-10", "close": 1.76, "volume": 159552.0}, {"date": "2026-06-11", "close": 1.76, "volume": 259312.0}, {"date": "2026-06-12", "close": 1.73, "volume": 300087.0}, {"date": "2026-06-15", "close": 1.91, "volume": 1791389.0}, {"date": "2026-06-16", "close": 1.91, "volume": 607079.0}, {"date": "2026-06-17", "close": 1.88, "volume": 385028.0}, {"date": "2026-06-18", "close": 1.98, "volume": 868799.0}, {"date": "2026-06-22", "close": 1.85, "volume": 306749.0}, {"date": "2026-06-23", "close": 1.82, "volume": 192373.0}, {"date": "2026-06-24", "close": 1.81, "volume": 274319.0}, {"date": "2026-06-25", "close": 1.82, "volume": 224755.0}, {"date": "2026-06-26", "close": 1.93, "volume": 303571.0}, {"date": "2026-06-29", "close": 2.1, "volume": 572339.0}, {"date": "2026-06-30", "close": 1.96, "volume": 738066.0}, {"date": "2026-07-01", "close": 1.9, "volume": 141197.0}, {"date": "2026-07-02", "close": 1.91, "volume": 267288.0}, {"date": "2026-07-06", "close": 1.87, "volume": 249085.0}, {"date": "2026-07-07", "close": 1.75, "volume": 261672.0}, {"date": "2026-07-08", "close": 1.74, "volume": 196064.0}, {"date": "2026-07-09", "close": 1.78, "volume": 153798.0}, {"date": "2026-07-10", "close": 1.74, "volume": 149955.0}, {"date": "2026-07-13", "close": 1.69, "volume": 248734.0}, {"date": "2026-07-14", "close": 1.67, "volume": 182180.0}, {"date": "2026-07-15", "close": 1.69, "volume": 204112.0}, {"date": "2026-07-16", "close": 1.58, "volume": 252216.0}, {"date": "2026-07-17", "close": 1.46, "volume": 372172.0}, {"date": "2026-07-20", "close": 1.47, "volume": 181771.0}, {"date": "2026-07-21", "close": 1.51, "volume": 187572.0}, {"date": "2026-07-22", "close": 1.49, "volume": 137034.0}, {"date": "2026-07-23", "close": 1.43, "volume": 156188.0}, {"date": "2026-07-24", "close": 1.41, "volume": 150947.0}, {"date": "2026-07-27", "close": 1.41, "volume": 269326.0}, {"date": "2026-07-28", "close": 1.31, "volume": 275462.0}, {"date": "2026-07-29", "close": 1.21, "volume": 314067.0}, {"date": "2026-07-30", "close": 1.29, "volume": 206534.0}, {"date": "2026-07-31", "close": 1.17, "volume": 975456.0}, {"date": "2026-08-03", "close": 1.175, "volume": 518496.0}, {"date": "2026-08-04", "close": 1.15, "volume": 666836.0}, {"date": "2026-08-05", "close": 1.16, "volume": 542004.0}, {"date": "2026-08-06", "close": 1.17, "volume": 673369.0}, {"date": "2026-08-07", "close": 1.32, "volume": 1344751.0}, {"date": "2026-08-10", "close": 1.31, "volume": 318007.0}, {"date": "2026-08-11", "close": 1.29, "volume": 247797.0}, {"date": "2026-08-12", "close": 1.27, "volume": 235662.0}, {"date": "2026-08-13", "close": 1.3, "volume": 231760.0}, {"date": "2026-08-14", "close": 1.28, "volume": 175050.0}, {"date": "2026-08-17", "close": 1.26, "volume": 325435.0}, {"date": "2026-08-18", "close": 1.15, "volume": 262302.0}, {"date": "2026-08-19", "close": 1.15, "volume": 267336.0}, {"date": "2026-08-20", "close": 1.13, "volume": 199570.0}, {"date": "2026-08-21", "close": 1.2, "volume": 151548.0}, {"date": "2026-08-24", "close": 1.13, "volume": 185841.0}, {"date": "2026-08-25", "close": 1.15, "volume": 156754.0}, {"date": "2026-08-26", "close": 1.13, "volume": 140198.0}, {"date": "2026-08-27", "close": 1.14, "volume": 455183.0}, {"date": "2026-08-28", "close": 1.11, "volume": 377035.0}, {"date": "2026-08-31", "close": 1.1, "volume": 132828.0}, {"date": "2026-09-01", "close": 1.03, "volume": 334749.0}, {"date": "2026-09-02", "close": 1.01, "volume": 313943.0}, {"date": "2026-09-03", "close": 1.03, "volume": 168780.0}, {"date": "2026-09-04", "close": 1.09, "volume": 197729.0}, {"date": "2026-09-08", "close": 1.09, "volume": 372153.0}, {"date": "2026-09-09", "close": 1.05, "volume": 139504.0}, {"date": "2026-09-10", "close": 1.03, "volume": 238942.0}, {"date": "2026-09-11", "close": 1.03, "volume": 181011.0}, {"date": "2026-09-14", "close": 0.9901, "volume": 280924.0}, {"date": "2026-09-15", "close": 0.8501, "volume": 724605.0}, {"date": "2026-09-16", "close": 0.846, "volume": 474089.0}, {"date": "2026-09-17", "close": 0.8824, "volume": 143629.0}, {"date": "2026-09-18", "close": 0.9165, "volume": 219607.0}], "refreshing": true}