{"ticker": "DRCT", "overview": {"cik": "1880613", "ticker": "DRCT", "name": "Direct Digital Holdings, Inc.", "industry": "Services-Advertising", "country": "United States", "sic": "7310", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001493839-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001880613-26-000115", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001880613-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060597", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001654954-26-007980", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001896664-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001880613-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001880613-26-000104", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001880613-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001880613-26-000095", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001880613-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001834624-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001298692-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001896798-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001896664-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001203452-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001960753-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001493839-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001943064-26-000003", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-06-29", "title": "Form DEFR14A", "accession": "0001880613-26-000084", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "Proxy statement", "accession": "0001880613-26-000080", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0002139589-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001880613-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001880613-26-000070", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-28", "title": "Form 424B3", "accession": "0001628280-26-038614", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 4315.5792, "net": -4315.5792, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "DRCT", "has_prices": true, "as_of": "2026-09-23", "last": 1.61, "prev_close": 1.62, "change": -0.010000000000000009, "change_pct": -0.006172839506172844, "session_volume": 27754.0, "vwap_5": 1.653167417563809, "vwap_20": 1.8390482361799614, "vwap_60": 1.903637286892924, "vwap_250": 11.467705480546526, "high_52w": 79.1639, "low_52w": 1.61, "avg_volume_20": 448425.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493839-26-000005", "src": "INSIDERS", "ticker": "DRCT", "cik": "1880613", "company": "Direct Digital Holdings, Inc.", "company_raw": "Direct Digital Holdings, Inc.", "who": "Diana P. Diaz", "who_key": "Diaz Diana P", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO files routine paperwork on DRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880613/000149383926000005/0001493839-26-000005-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0001628280-26-060597", "src": "INSIDERS", "ticker": "DRCT", "cik": "1880613", "company": "Direct Digital Holdings, Inc.", "company_raw": "Direct Digital Holdings, Inc.", "who": "Mark D. Walker", "who_key": "Walker Mark D", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4315.5792, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "DRCT's CEO lightens up \u2014 $4K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1896664/000162828026060597/0001628280-26-060597-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001896664-26-000007", "src": "INSIDERS", "ticker": "DRCT", "cik": "1880613", "company": "Direct Digital Holdings, Inc.", "company_raw": "Direct Digital Holdings, Inc.", "who": "Mark D. Walker", "who_key": "Walker Mark D", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO files routine paperwork on DRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1896664/000189666426000007/0001896664-26-000007-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "13DG-0001493152-26-022562", "src": "13DG", "ticker": "DRCT", "cik": "1880613", "company": "Direct Digital Holdings, Inc.", "company_raw": "Direct Digital Holdings, Inc.", "who": "Continuation Capital, Inc.", "who_key": "CONTINUATION CAPITAL, 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": "Services-Advertising", "country": "United States", "headline": "CONTINUATION CAPITAL, INC. takes a passive stake in DRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1831241/0001493152-26-022562-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-022562", "src": "13DG", "ticker": "DRCT", "cik": "1880613", "company": "Direct Digital Holdings, Inc.", "company_raw": "Direct Digital Holdings, Inc.", "who": "Continuation Capital, Inc.", "who_key": "CONTINUATION CAPITAL, 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": "Services-Advertising", "country": "United States", "headline": "CONTINUATION CAPITAL, INC. takes a passive stake in DRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1831241/0001493152-26-022562-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}], "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": "Direct Digital Holdings, Inc. - Class A Common Stock", "new_value": "Direct Digital Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001880613", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001880613", "applied": 1, "detected_at": "2026-09-11T14:34:54.112696"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "121.0121", "new_value": "1210.1210", "effective": "2024-12-23", "evidence": "DRCT moved 1:10 in one session on 2024-12-23 \u2014 a clean 1:10 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.268468"}]}, "key_people": [{"who": "Mark D. Walker", "who_key": "Walker Mark D", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4315.5792, "net": -4315.5792, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4315.5792, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1896664/000162828026060597/0001628280-26-060597-index.htm"}], "latest": {"action": "SELL", "amount": 4315.5792, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1896664/000162828026060597/0001628280-26-060597-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -4315.5792}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001493839-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001880613-26-000115", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001880613-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060597", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001654954-26-007980", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001896664-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001880613-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001880613-26-000104", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001880613-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001880613-26-000095", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001880613-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001834624-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001298692-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001896798-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001896664-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001203452-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001960753-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001493839-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001943064-26-000003", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-06-29", "title": "Form DEFR14A", "accession": "0001880613-26-000084", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "Proxy statement", "accession": "0001880613-26-000080", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0002139589-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001880613-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001880613-26-000070", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-28", "title": "Form 424B3", "accession": "0001628280-26-038614", "price_sensitive": false}], "performance": {"ticker": "DRCT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-11", "close": 660.066, "volume": 13285.0}, {"date": "2022-02-14", "close": 587.4587, "volume": 10853.0}, {"date": "2022-02-15", "close": 550.055, "volume": 2697.0}, {"date": "2022-02-16", "close": 532.4532, "volume": 5429.0}, {"date": "2022-02-17", "close": 457.6458, "volume": 3573.0}, {"date": "2022-02-18", "close": 437.8438, "volume": 24330.0}, {"date": "2022-02-22", "close": 404.8405, "volume": 1595.0}, {"date": "2022-02-23", "close": 376.2376, "volume": 1197.0}, {"date": "2022-02-24", "close": 352.0352, "volume": 1762.0}, {"date": "2022-02-25", "close": 341.0341, "volume": 615.0}, {"date": "2022-02-28", "close": 356.4356, "volume": 968.0}, {"date": "2022-03-01", "close": 334.4334, "volume": 825.0}, {"date": "2022-03-02", "close": 338.8339, "volume": 522.0}, {"date": "2022-03-03", "close": 319.0319, "volume": 501.0}, {"date": "2022-03-04", "close": 319.0319, "volume": 364.0}, {"date": "2022-03-07", "close": 286.0286, "volume": 753.0}, {"date": "2022-03-08", "close": 264.0264, "volume": 2638.0}, {"date": "2022-03-09", "close": 547.8548, "volume": 480765.0}, {"date": "2022-03-10", "close": 525.8526, "volume": 38378.0}, {"date": "2022-03-11", "close": 598.4598, "volume": 23432.0}, {"date": "2022-03-14", "close": 627.0627, "volume": 36019.0}, {"date": "2022-03-15", "close": 591.8592, "volume": 8387.0}, {"date": "2022-03-16", "close": 481.8482, "volume": 5053.0}, {"date": "2022-03-17", "close": 473.0473, "volume": 2408.0}, {"date": "2022-03-18", "close": 433.4433, "volume": 3413.0}, {"date": "2022-03-21", "close": 426.8427, "volume": 2612.0}, {"date": "2022-03-22", "close": 426.8427, "volume": 996.0}, {"date": "2022-03-23", "close": 466.4466, "volume": 2497.0}, {"date": "2022-03-24", "close": 534.6535, "volume": 2445.0}, {"date": "2022-03-25", "close": 587.4587, "volume": 2101.0}, {"date": "2022-03-28", "close": 506.0506, "volume": 2760.0}, {"date": "2022-03-29", "close": 567.6568, "volume": 24814.0}, {"date": "2022-03-30", "close": 910.8911, "volume": 582111.0}, {"date": "2022-03-31", "close": 959.2959, "volume": 27228.0}, {"date": "2022-04-01", "close": 932.8933, "volume": 18212.0}, {"date": "2022-04-04", "close": 807.4807, "volume": 5009.0}, {"date": "2022-04-05", "close": 706.2706, "volume": 5139.0}, {"date": "2022-04-06", "close": 655.6656, "volume": 3285.0}, {"date": "2022-04-07", "close": 651.2651, "volume": 3206.0}, {"date": "2022-04-08", "close": 629.2629, "volume": 1622.0}, {"date": "2022-04-11", "close": 611.6612, "volume": 1260.0}, {"date": "2022-04-12", "close": 580.8581, "volume": 1107.0}, {"date": "2022-04-13", "close": 574.2574, "volume": 725.0}, {"date": "2022-04-14", "close": 539.0539, "volume": 1065.0}, {"date": "2022-04-18", "close": 497.2497, "volume": 1370.0}, {"date": "2022-04-19", "close": 501.6502, "volume": 847.0}, {"date": "2022-04-20", "close": 521.4521, "volume": 665.0}, {"date": "2022-04-21", "close": 497.2497, "volume": 505.0}, {"date": "2022-04-22", "close": 486.2486, "volume": 504.0}, {"date": "2022-04-25", "close": 497.2497, "volume": 283.0}, {"date": "2022-04-26", "close": 484.0484, "volume": 362.0}, {"date": "2022-04-27", "close": 556.6557, "volume": 1614.0}, {"date": "2022-04-28", "close": 545.6546, "volume": 379.0}, {"date": "2022-04-29", "close": 492.8493, "volume": 715.0}, {"date": "2022-05-02", "close": 497.2497, "volume": 247.0}, {"date": "2022-05-03", "close": 554.4554, "volume": 1220.0}, {"date": "2022-05-04", "close": 568.7569, "volume": 1616.0}, {"date": "2022-05-05", "close": 530.253, "volume": 697.0}, {"date": "2022-05-06", "close": 506.0506, "volume": 595.0}, {"date": "2022-05-09", "close": 495.0495, "volume": 623.0}, {"date": "2022-05-10", "close": 462.0462, "volume": 1199.0}, {"date": "2022-05-11", "close": 457.6458, "volume": 345.0}, {"date": "2022-05-12", "close": 539.0539, "volume": 1172.0}, {"date": "2022-05-13", "close": 440.044, "volume": 2237.0}, {"date": "2022-05-16", "close": 424.6425, "volume": 669.0}, {"date": "2022-05-17", "close": 391.6392, "volume": 839.0}, {"date": "2022-05-18", "close": 371.8372, "volume": 348.0}, {"date": "2022-05-19", "close": 371.8372, "volume": 230.0}, {"date": "2022-05-20", "close": 354.2354, "volume": 263.0}, {"date": "2022-05-23", "close": 369.637, "volume": 247.0}, {"date": "2022-05-24", "close": 345.4345, "volume": 624.0}, {"date": "2022-05-25", "close": 347.6348, "volume": 146.0}, {"date": "2022-05-26", "close": 360.8361, "volume": 68.0}, {"date": "2022-05-27", "close": 356.4356, "volume": 345.0}, {"date": "2022-05-31", "close": 385.0385, "volume": 444.0}, {"date": "2022-06-01", "close": 398.2398, "volume": 597.0}, {"date": "2022-06-02", "close": 374.0374, "volume": 914.0}, {"date": "2022-06-03", "close": 402.6403, "volume": 426.0}, {"date": "2022-06-06", "close": 393.8394, "volume": 359.0}, {"date": "2022-06-07", "close": 356.4356, "volume": 758.0}, {"date": "2022-06-08", "close": 352.0352, "volume": 292.0}, {"date": "2022-06-09", "close": 356.4136, "volume": 328.0}, {"date": "2022-06-10", "close": 349.835, "volume": 745.0}, {"date": "2022-06-13", "close": 321.2321, "volume": 529.0}, {"date": "2022-06-14", "close": 310.231, "volume": 456.0}, {"date": "2022-06-15", "close": 308.0308, "volume": 172.0}, {"date": "2022-06-16", "close": 297.0297, "volume": 168.0}, {"date": "2022-06-17", "close": 303.6304, "volume": 279.0}, {"date": "2022-06-21", "close": 297.0297, "volume": 315.0}, {"date": "2022-06-22", "close": 277.2277, "volume": 575.0}, {"date": "2022-06-23", "close": 281.6282, "volume": 178.0}, {"date": "2022-06-24", "close": 292.6293, "volume": 290.0}, {"date": "2022-06-27", "close": 283.8284, "volume": 317.0}, {"date": "2022-06-28", "close": 279.4279, "volume": 161.0}, {"date": "2022-06-29", "close": 266.2266, "volume": 198.0}, {"date": "2022-06-30", "close": 281.6282, "volume": 218.0}, {"date": "2022-07-01", "close": 281.6282, "volume": 138.0}, {"date": "2022-07-05", "close": 292.6293, "volume": 233.0}, {"date": "2022-07-06", "close": 288.2288, "volume": 132.0}, {"date": "2022-07-07", "close": 301.4301, "volume": 248.0}, {"date": "2022-07-08", "close": 299.2299, "volume": 88.0}, {"date": "2022-07-11", "close": 292.6293, "volume": 63.0}, {"date": "2022-07-12", "close": 314.6315, "volume": 516.0}, {"date": "2022-07-13", "close": 339.934, "volume": 767.0}, {"date": "2022-07-14", "close": 338.8339, "volume": 213.0}, {"date": "2022-07-15", "close": 330.033, "volume": 219.0}, {"date": "2022-07-18", "close": 327.8328, "volume": 78.0}, {"date": "2022-07-19", "close": 327.8108, "volume": 345.0}, {"date": "2022-07-20", "close": 517.0517, "volume": 222622.0}, {"date": "2022-07-21", "close": 495.0495, "volume": 6985.0}, {"date": "2022-07-22", "close": 446.6447, "volume": 3023.0}, {"date": "2022-07-25", "close": 404.8405, "volume": 1322.0}, {"date": "2022-07-26", "close": 387.2387, "volume": 627.0}, {"date": "2022-07-27", "close": 369.637, "volume": 856.0}, {"date": "2022-07-28", "close": 358.6359, "volume": 752.0}, {"date": "2022-07-29", "close": 378.4378, "volume": 573.0}, {"date": "2022-08-01", "close": 365.2365, "volume": 529.0}, {"date": "2022-08-02", "close": 393.8394, "volume": 842.0}, {"date": "2022-08-03", "close": 473.0473, "volume": 6799.0}, {"date": "2022-08-04", "close": 470.8471, "volume": 827.0}, {"date": "2022-08-05", "close": 501.6502, "volume": 1122.0}, {"date": "2022-08-08", "close": 550.055, "volume": 1266.0}, {"date": "2022-08-09", "close": 543.4543, "volume": 466.0}, {"date": "2022-08-10", "close": 561.0561, "volume": 630.0}, {"date": "2022-08-11", "close": 660.066, "volume": 102160.0}, {"date": "2022-08-12", "close": 671.0671, "volume": 3780.0}, {"date": "2022-08-15", "close": 649.0649, "volume": 926.0}, {"date": "2022-08-16", "close": 679.868, "volume": 2085.0}, {"date": "2022-08-17", "close": 624.8625, "volume": 782.0}, {"date": "2022-08-18", "close": 624.8625, "volume": 373.0}, {"date": "2022-08-19", "close": 662.2662, "volume": 548.0}, {"date": "2022-08-22", "close": 649.0649, "volume": 215.0}, {"date": "2022-08-23", "close": 662.2662, "volume": 250.0}, {"date": "2022-08-24", "close": 706.2706, "volume": 617.0}, {"date": "2022-08-25", "close": 701.8702, "volume": 748.0}, {"date": "2022-08-26", "close": 688.6689, "volume": 223.0}, {"date": "2022-08-29", "close": 679.868, "volume": 372.0}, {"date": "2022-08-30", "close": 690.8691, "volume": 284.0}, {"date": "2022-08-31", "close": 666.6667, "volume": 276.0}, {"date": "2022-09-01", "close": 673.2893, "volume": 206.0}, {"date": "2022-09-02", "close": 688.6689, "volume": 516.0}, {"date": "2022-09-06", "close": 695.2695, "volume": 140.0}, {"date": "2022-09-07", "close": 710.6711, "volume": 275.0}, {"date": "2022-09-08", "close": 717.2717, "volume": 283.0}, {"date": "2022-09-09", "close": 732.6733, "volume": 193.0}, {"date": "2022-09-12", "close": 759.0759, "volume": 427.0}, {"date": "2022-09-13", "close": 728.2728, "volume": 334.0}, {"date": "2022-09-14", "close": 677.6678, "volume": 270.0}, {"date": "2022-09-15", "close": 644.6645, "volume": 318.0}, {"date": "2022-09-16", "close": 611.6612, "volume": 269.0}, {"date": "2022-09-19", "close": 572.0572, "volume": 90.0}, {"date": "2022-09-20", "close": 607.2607, "volume": 131.0}, {"date": "2022-09-21", "close": 580.8581, "volume": 190.0}, {"date": "2022-09-22", "close": 501.6502, "volume": 445.0}, {"date": "2022-09-23", "close": 488.4488, "volume": 279.0}, {"date": "2022-09-26", "close": 499.4499, "volume": 192.0}, {"date": "2022-09-27", "close": 510.451, "volume": 66.0}, {"date": "2022-09-28", "close": 539.0539, "volume": 38.0}, {"date": "2022-09-29", "close": 484.0484, "volume": 90.0}, {"date": "2022-09-30", "close": 492.8493, "volume": 77.0}, {"date": "2022-10-03", "close": 479.648, "volume": 128.0}, {"date": "2022-10-04", "close": 488.4488, "volume": 62.0}, {"date": "2022-10-05", "close": 499.4499, "volume": 64.0}, {"date": "2022-10-06", "close": 486.2486, "volume": 32.0}, {"date": "2022-10-07", "close": 455.4455, "volume": 219.0}, {"date": "2022-10-10", "close": 442.2442, "volume": 40.0}, {"date": "2022-10-11", "close": 424.6425, "volume": 110.0}, {"date": "2022-10-12", "close": 433.4433, "volume": 79.0}, {"date": "2022-10-13", "close": 448.8449, "volume": 203.0}, {"date": "2022-10-14", "close": 442.2442, "volume": 35.0}, {"date": "2022-10-17", "close": 444.4444, "volume": 164.0}, {"date": "2022-10-18", "close": 475.2475, "volume": 241.0}, {"date": "2022-10-19", "close": 521.4521, "volume": 219.0}, {"date": "2022-10-20", "close": 565.4565, "volume": 110.0}, {"date": "2022-10-21", "close": 550.055, "volume": 179.0}, {"date": "2022-10-24", "close": 525.8526, "volume": 92.0}, {"date": "2022-10-25", "close": 585.2585, "volume": 125.0}, {"date": "2022-10-26", "close": 576.4576, "volume": 73.0}, {"date": "2022-10-27", "close": 605.0605, "volume": 115.0}, {"date": "2022-10-28", "close": 587.4587, "volume": 37.0}, {"date": "2022-10-31", "close": 621.5622, "volume": 65.0}, {"date": "2022-11-01", "close": 620.462, "volume": 123.0}, {"date": "2022-11-02", "close": 629.2629, "volume": 73.0}, {"date": "2022-11-03", "close": 613.8614, "volume": 59.0}, {"date": "2022-11-04", "close": 589.659, "volume": 361.0}, {"date": "2022-11-07", "close": 561.0561, "volume": 164.0}, {"date": "2022-11-08", "close": 589.659, "volume": 159.0}, {"date": "2022-11-09", "close": 569.637, "volume": 280.0}, {"date": "2022-11-10", "close": 690.8691, "volume": 3530.0}, {"date": "2022-11-11", "close": 767.8768, "volume": 873.0}, {"date": "2022-11-14", "close": 763.4763, "volume": 1702.0}, {"date": "2022-11-15", "close": 752.4752, "volume": 474.0}, {"date": "2022-11-16", "close": 690.8691, "volume": 561.0}, {"date": "2022-11-17", "close": 719.4719, "volume": 179.0}, {"date": "2022-11-18", "close": 664.4664, "volume": 342.0}, {"date": "2022-11-21", "close": 585.2585, "volume": 706.0}, {"date": "2022-11-22", "close": 580.8581, "volume": 267.0}, {"date": "2022-11-23", "close": 547.8548, "volume": 504.0}, {"date": "2022-11-25", "close": 561.0561, "volume": 64.0}, {"date": "2022-11-28", "close": 550.055, "volume": 103.0}, {"date": "2022-11-29", "close": 565.4565, "volume": 102.0}, {"date": "2022-11-30", "close": 600.6601, "volume": 202.0}, {"date": "2022-12-01", "close": 618.2618, "volume": 499.0}, {"date": "2022-12-02", "close": 664.4664, "volume": 264.0}, {"date": "2022-12-05", "close": 664.4664, "volume": 373.0}, {"date": "2022-12-06", "close": 643.5644, "volume": 73.0}, {"date": "2022-12-07", "close": 644.6645, "volume": 107.0}, {"date": "2022-12-08", "close": 624.8625, "volume": 129.0}, {"date": "2022-12-09", "close": 640.264, "volume": 104.0}, {"date": "2022-12-12", "close": 649.0649, "volume": 63.0}, {"date": "2022-12-13", "close": 624.8625, "volume": 122.0}, {"date": "2022-12-14", "close": 625.9626, "volume": 75.0}, {"date": "2022-12-15", "close": 600.6601, "volume": 132.0}, {"date": "2022-12-16", "close": 572.0572, "volume": 139.0}, {"date": "2022-12-19", "close": 550.055, "volume": 339.0}, {"date": "2022-12-20", "close": 572.0572, "volume": 347.0}, {"date": "2022-12-21", "close": 572.0572, "volume": 123.0}, {"date": "2022-12-22", "close": 578.6579, "volume": 41.0}, {"date": "2022-12-23", "close": 550.055, "volume": 242.0}, {"date": "2022-12-27", "close": 515.9516, "volume": 192.0}, {"date": "2022-12-28", "close": 504.9505, "volume": 176.0}, {"date": "2022-12-29", "close": 553.3553, "volume": 128.0}, {"date": "2022-12-30", "close": 533.5534, "volume": 90.0}, {"date": "2023-01-03", "close": 563.9164, "volume": 100.0}, {"date": "2023-01-04", "close": 587.4587, "volume": 130.0}, {"date": "2023-01-05", "close": 609.4389, "volume": 171.0}, {"date": "2023-01-06", "close": 607.2607, "volume": 180.0}, {"date": "2023-01-09", "close": 576.4576, "volume": 77.0}, {"date": "2023-01-10", "close": 622.6623, "volume": 544.0}, {"date": "2023-01-11", "close": 589.659, "volume": 170.0}, {"date": "2023-01-12", "close": 627.0627, "volume": 265.0}, {"date": "2023-01-13", "close": 809.681, "volume": 1984.0}, {"date": "2023-01-17", "close": 855.8856, "volume": 1310.0}, {"date": "2023-01-18", "close": 880.088, "volume": 622.0}, {"date": "2023-01-19", "close": 919.692, "volume": 437.0}, {"date": "2023-01-20", "close": 917.4918, "volume": 618.0}, {"date": "2023-01-23", "close": 895.4895, "volume": 386.0}, {"date": "2023-01-24", "close": 927.3927, "volume": 270.0}, {"date": "2023-01-25", "close": 919.692, "volume": 172.0}, {"date": "2023-01-26", "close": 981.2981, "volume": 177.0}, {"date": "2023-01-27", "close": 1133.1133, "volume": 1168.0}, {"date": "2023-01-30", "close": 1124.3124, "volume": 1204.0}, {"date": "2023-01-31", "close": 1265.1265, "volume": 2890.0}, {"date": "2023-02-01", "close": 1152.9153, "volume": 3626.0}, {"date": "2023-02-02", "close": 1106.7107, "volume": 1078.0}, {"date": "2023-02-03", "close": 1218.9219, "volume": 1520.0}, {"date": "2023-02-06", "close": 1185.9186, "volume": 641.0}, {"date": "2023-02-07", "close": 1214.5215, "volume": 285.0}, {"date": "2023-02-08", "close": 1282.7283, "volume": 1029.0}, {"date": "2023-02-09", "close": 1212.3212, "volume": 1158.0}, {"date": "2023-02-10", "close": 1124.3124, "volume": 830.0}, {"date": "2023-02-13", "close": 1147.4147, "volume": 428.0}, {"date": "2023-02-14", "close": 1119.912, "volume": 402.0}, {"date": "2023-02-15", "close": 1141.9142, "volume": 634.0}, {"date": "2023-02-16", "close": 1091.3091, "volume": 663.0}, {"date": "2023-02-17", "close": 1034.1034, "volume": 522.0}, {"date": "2023-02-21", "close": 1016.5017, "volume": 257.0}, {"date": "2023-02-22", "close": 1067.1067, "volume": 282.0}, {"date": "2023-02-23", "close": 1064.9065, "volume": 241.0}, {"date": "2023-02-24", "close": 1001.1001, "volume": 400.0}, {"date": "2023-02-27", "close": 998.8999, "volume": 268.0}, {"date": "2023-02-28", "close": 910.8911, "volume": 908.0}, {"date": "2023-03-01", "close": 928.4929, "volume": 386.0}, {"date": "2023-03-02", "close": 963.6964, "volume": 298.0}, {"date": "2023-03-03", "close": 1007.7008, "volume": 132.0}, {"date": "2023-03-06", "close": 970.297, "volume": 331.0}, {"date": "2023-03-07", "close": 965.8966, "volume": 125.0}, {"date": "2023-03-08", "close": 1027.5028, "volume": 178.0}, {"date": "2023-03-09", "close": 994.4995, "volume": 253.0}, {"date": "2023-03-10", "close": 926.2926, "volume": 259.0}, {"date": "2023-03-13", "close": 869.0869, "volume": 188.0}, {"date": "2023-03-14", "close": 897.6898, "volume": 269.0}, {"date": "2023-03-15", "close": 847.0847, "volume": 522.0}, {"date": "2023-03-16", "close": 884.4884, "volume": 162.0}, {"date": "2023-03-17", "close": 871.2871, "volume": 117.0}, {"date": "2023-03-20", "close": 910.8911, "volume": 132.0}, {"date": "2023-03-21", "close": 891.0891, "volume": 159.0}, {"date": "2023-03-22", "close": 932.8933, "volume": 101.0}, {"date": "2023-03-23", "close": 759.0759, "volume": 842.0}, {"date": "2023-03-24", "close": 772.2772, "volume": 316.0}, {"date": "2023-03-27", "close": 671.0671, "volume": 464.0}, {"date": "2023-03-28", "close": 673.2673, "volume": 523.0}, {"date": "2023-03-29", "close": 651.2651, "volume": 353.0}, {"date": "2023-03-30", "close": 686.4686, "volume": 248.0}, {"date": "2023-03-31", "close": 712.8713, "volume": 258.0}, {"date": "2023-04-03", "close": 679.868, "volume": 155.0}, {"date": "2023-04-04", "close": 657.8658, "volume": 134.0}, {"date": "2023-04-05", "close": 642.4642, "volume": 104.0}, {"date": "2023-04-06", "close": 627.0627, "volume": 230.0}, {"date": "2023-04-10", "close": 629.2629, "volume": 255.0}, {"date": "2023-04-11", "close": 618.2618, "volume": 291.0}, {"date": "2023-04-12", "close": 556.6557, "volume": 231.0}, {"date": "2023-04-13", "close": 550.055, "volume": 123.0}, {"date": "2023-04-14", "close": 517.0517, "volume": 262.0}, {"date": "2023-04-17", "close": 521.4521, "volume": 117.0}, {"date": "2023-04-18", "close": 569.857, "volume": 261.0}, {"date": "2023-04-19", "close": 697.4697, "volume": 811.0}, {"date": "2023-04-20", "close": 695.2695, "volume": 421.0}, {"date": "2023-04-21", "close": 684.2684, "volume": 270.0}, {"date": "2023-04-24", "close": 655.6656, "volume": 145.0}, {"date": "2023-04-25", "close": 633.6634, "volume": 61.0}, {"date": "2023-04-26", "close": 631.4631, "volume": 187.0}, {"date": "2023-04-27", "close": 638.0638, "volume": 101.0}, {"date": "2023-04-28", "close": 679.868, "volume": 159.0}, {"date": "2023-05-01", "close": 739.2739, "volume": 154.0}, {"date": "2023-05-02", "close": 710.6711, "volume": 58.0}, {"date": "2023-05-03", "close": 708.4708, "volume": 57.0}, {"date": "2023-05-04", "close": 693.0693, "volume": 38.0}, {"date": "2023-05-05", "close": 646.8647, "volume": 102.0}, {"date": "2023-05-08", "close": 640.264, "volume": 156.0}, {"date": "2023-05-09", "close": 677.6678, "volume": 204.0}, {"date": "2023-05-10", "close": 653.4653, "volume": 153.0}, {"date": "2023-05-11", "close": 666.6667, "volume": 158.0}, {"date": "2023-05-12", "close": 633.6634, "volume": 349.0}, {"date": "2023-05-15", "close": 726.0726, "volume": 393.0}, {"date": "2023-05-16", "close": 838.2838, "volume": 729.0}, {"date": "2023-05-17", "close": 816.2816, "volume": 175.0}, {"date": "2023-05-18", "close": 825.0825, "volume": 150.0}, {"date": "2023-05-19", "close": 877.8878, "volume": 185.0}, {"date": "2023-05-22", "close": 864.6865, "volume": 99.0}, {"date": "2023-05-23", "close": 844.8845, "volume": 117.0}, {"date": "2023-05-24", "close": 814.0814, "volume": 66.0}, {"date": "2023-05-25", "close": 712.8713, "volume": 243.0}, {"date": "2023-05-26", "close": 730.473, "volume": 189.0}, {"date": "2023-05-30", "close": 671.0671, "volume": 128.0}, {"date": "2023-05-31", "close": 690.8691, "volume": 38.0}, {"date": "2023-06-01", "close": 708.4708, "volume": 49.0}, {"date": "2023-06-02", "close": 767.8768, "volume": 167.0}, {"date": "2023-06-05", "close": 734.8735, "volume": 83.0}, {"date": "2023-06-06", "close": 704.0704, "volume": 168.0}, {"date": "2023-06-07", "close": 730.473, "volume": 362.0}, {"date": "2023-06-08", "close": 708.4708, "volume": 34.0}, {"date": "2023-06-09", "close": 715.0715, "volume": 68.0}, {"date": "2023-06-12", "close": 765.6766, "volume": 196.0}, {"date": "2023-06-13", "close": 704.0704, "volume": 184.0}, {"date": "2023-06-14", "close": 712.8713, "volume": 170.0}, {"date": "2023-06-15", "close": 668.8669, "volume": 349.0}, {"date": "2023-06-16", "close": 664.4664, "volume": 132.0}, {"date": "2023-06-20", "close": 682.0682, "volume": 169.0}, {"date": "2023-06-21", "close": 673.2673, "volume": 187.0}, {"date": "2023-06-22", "close": 690.8691, "volume": 51.0}, {"date": "2023-06-23", "close": 684.2684, "volume": 67.0}, {"date": "2023-06-26", "close": 652.3652, "volume": 97.0}, {"date": "2023-06-27", "close": 653.4653, "volume": 106.0}, {"date": "2023-06-28", "close": 649.0649, "volume": 221.0}, {"date": "2023-06-29", "close": 646.8647, "volume": 173.0}, {"date": "2023-06-30", "close": 627.0627, "volume": 210.0}, {"date": "2023-07-03", "close": 662.2662, "volume": 84.0}, {"date": "2023-07-05", "close": 644.6645, "volume": 96.0}, {"date": "2023-07-06", "close": 644.6645, "volume": 65.0}, {"date": "2023-07-07", "close": 622.6623, "volume": 146.0}, {"date": "2023-07-10", "close": 642.4642, "volume": 70.0}, {"date": "2023-07-11", "close": 633.6634, "volume": 117.0}, {"date": "2023-07-12", "close": 583.0583, "volume": 545.0}, {"date": "2023-07-13", "close": 622.6623, "volume": 223.0}, {"date": "2023-07-14", "close": 602.8603, "volume": 116.0}, {"date": "2023-07-17", "close": 618.2618, "volume": 28.0}, {"date": "2023-07-18", "close": 633.6634, "volume": 144.0}, {"date": "2023-07-19", "close": 638.0638, "volume": 200.0}, {"date": "2023-07-20", "close": 644.6645, "volume": 114.0}, {"date": "2023-07-21", "close": 616.0616, "volume": 242.0}, {"date": "2023-07-24", "close": 598.4598, "volume": 249.0}, {"date": "2023-07-25", "close": 580.8581, "volume": 368.0}, {"date": "2023-07-26", "close": 563.2563, "volume": 72.0}, {"date": "2023-07-27", "close": 545.6546, "volume": 218.0}, {"date": "2023-07-28", "close": 591.8592, "volume": 194.0}, {"date": "2023-07-31", "close": 611.6612, "volume": 221.0}, {"date": "2023-08-01", "close": 605.0605, "volume": 165.0}, {"date": "2023-08-02", "close": 618.2618, "volume": 176.0}, {"date": "2023-08-03", "close": 608.8229, "volume": 137.0}, {"date": "2023-08-04", "close": 550.055, "volume": 653.0}, {"date": "2023-08-07", "close": 548.9549, "volume": 626.0}, {"date": "2023-08-08", "close": 567.6568, "volume": 366.0}, {"date": "2023-08-09", "close": 532.4532, "volume": 278.0}, {"date": "2023-08-10", "close": 574.2574, "volume": 328.0}, {"date": "2023-08-11", "close": 530.253, "volume": 669.0}, {"date": "2023-08-14", "close": 556.6557, "volume": 211.0}, {"date": "2023-08-15", "close": 578.6579, "volume": 274.0}, {"date": "2023-08-16", "close": 565.7206, "volume": 69.0}, {"date": "2023-08-17", "close": 521.4521, "volume": 342.0}, {"date": "2023-08-18", "close": 521.4521, "volume": 267.0}, {"date": "2023-08-21", "close": 510.451, "volume": 70.0}, {"date": "2023-08-22", "close": 519.2519, "volume": 78.0}, {"date": "2023-08-23", "close": 495.0495, "volume": 234.0}, {"date": "2023-08-24", "close": 457.6458, "volume": 208.0}, {"date": "2023-08-25", "close": 481.8482, "volume": 289.0}, {"date": "2023-08-28", "close": 488.4488, "volume": 52.0}, {"date": "2023-08-29", "close": 578.6579, "volume": 541.0}, {"date": "2023-08-30", "close": 622.6623, "volume": 404.0}, {"date": "2023-08-31", "close": 585.2585, "volume": 84.0}, {"date": "2023-09-01", "close": 536.8537, "volume": 181.0}, {"date": "2023-09-05", "close": 530.253, "volume": 80.0}, {"date": "2023-09-06", "close": 512.6513, "volume": 114.0}, {"date": "2023-09-07", "close": 495.0495, "volume": 106.0}, {"date": "2023-09-08", "close": 487.3487, "volume": 104.0}, {"date": "2023-09-11", "close": 484.0484, "volume": 197.0}, {"date": "2023-09-12", "close": 514.8515, "volume": 83.0}, {"date": "2023-09-13", "close": 528.0528, "volume": 301.0}, {"date": "2023-09-14", "close": 525.8526, "volume": 124.0}, {"date": "2023-09-15", "close": 492.8493, "volume": 102.0}, {"date": "2023-09-18", "close": 501.6502, "volume": 53.0}, {"date": "2023-09-19", "close": 495.0495, "volume": 52.0}, {"date": "2023-09-20", "close": 497.2497, "volume": 150.0}, {"date": "2023-09-21", "close": 484.0484, "volume": 59.0}, {"date": "2023-09-22", "close": 481.8482, "volume": 14.0}, {"date": "2023-09-25", "close": 477.4477, "volume": 47.0}, {"date": "2023-09-26", "close": 556.6557, "volume": 344.0}, {"date": "2023-09-27", "close": 545.6546, "volume": 62.0}, {"date": "2023-09-28", "close": 578.6579, "volume": 283.0}, {"date": "2023-09-29", "close": 563.2563, "volume": 88.0}, {"date": "2023-10-02", "close": 596.2596, "volume": 82.0}, {"date": "2023-10-03", "close": 543.4543, "volume": 71.0}, {"date": "2023-10-04", "close": 519.2519, "volume": 95.0}, {"date": "2023-10-05", "close": 521.4521, "volume": 56.0}, {"date": "2023-10-06", "close": 548.9329, "volume": 24.0}, {"date": "2023-10-09", "close": 561.0561, "volume": 104.0}, {"date": "2023-10-10", "close": 578.6579, "volume": 172.0}, {"date": "2023-10-11", "close": 552.2552, "volume": 31.0}, {"date": "2023-10-12", "close": 555.5556, "volume": 41.0}, {"date": "2023-10-13", "close": 541.2541, "volume": 36.0}, {"date": "2023-10-16", "close": 541.2541, "volume": 137.0}, {"date": "2023-10-17", "close": 558.8559, "volume": 73.0}, {"date": "2023-10-18", "close": 561.0561, "volume": 48.0}, {"date": "2023-10-19", "close": 563.2563, "volume": 43.0}, {"date": "2023-10-20", "close": 576.4576, "volume": 114.0}, {"date": "2023-10-23", "close": 536.8537, "volume": 54.0}, {"date": "2023-10-24", "close": 539.0539, "volume": 69.0}, {"date": "2023-10-25", "close": 545.6546, "volume": 35.0}, {"date": "2023-10-26", "close": 541.2541, "volume": 43.0}, {"date": "2023-10-27", "close": 556.6557, "volume": 67.0}, {"date": "2023-10-30", "close": 550.055, "volume": 40.0}, {"date": "2023-10-31", "close": 539.0539, "volume": 34.0}, {"date": "2023-11-01", "close": 565.4565, "volume": 60.0}, {"date": "2023-11-02", "close": 591.8592, "volume": 21.0}, {"date": "2023-11-03", "close": 594.0594, "volume": 83.0}, {"date": "2023-11-06", "close": 616.0616, "volume": 40.0}, {"date": "2023-11-07", "close": 558.8559, "volume": 85.0}, {"date": "2023-11-08", "close": 554.4554, "volume": 78.0}, {"date": "2023-11-09", "close": 574.2574, "volume": 651.0}, {"date": "2023-11-10", "close": 888.8889, "volume": 104198.0}, {"date": "2023-11-13", "close": 1097.9098, "volume": 26506.0}, {"date": "2023-11-14", "close": 1084.7085, "volume": 6578.0}, {"date": "2023-11-15", "close": 1245.3245, "volume": 3346.0}, {"date": "2023-11-16", "close": 1174.9175, "volume": 2363.0}, {"date": "2023-11-17", "close": 1410.341, "volume": 4148.0}, {"date": "2023-11-20", "close": 1388.3388, "volume": 1760.0}, {"date": "2023-11-21", "close": 1856.9857, "volume": 9215.0}, {"date": "2023-11-22", "close": 1790.9791, "volume": 3075.0}, {"date": "2023-11-24", "close": 1955.9956, "volume": 1091.0}, {"date": "2023-11-27", "close": 2770.077, "volume": 15914.0}, {"date": "2023-11-28", "close": 2270.6271, "volume": 11191.0}, {"date": "2023-11-29", "close": 2662.2662, "volume": 3878.0}, {"date": "2023-11-30", "close": 2583.0583, "volume": 2348.0}, {"date": "2023-12-01", "close": 2671.0671, "volume": 2182.0}, {"date": "2023-12-04", "close": 2950.4951, "volume": 3433.0}, {"date": "2023-12-05", "close": 2673.2673, "volume": 3747.0}, {"date": "2023-12-06", "close": 2915.2915, "volume": 2286.0}, {"date": "2023-12-07", "close": 2710.6711, "volume": 1524.0}, {"date": "2023-12-08", "close": 2704.0704, "volume": 983.0}, {"date": "2023-12-11", "close": 2398.2398, "volume": 3819.0}, {"date": "2023-12-12", "close": 1852.5853, "volume": 8737.0}, {"date": "2023-12-13", "close": 1881.1881, "volume": 3713.0}, {"date": "2023-12-14", "close": 1887.7888, "volume": 1682.0}, {"date": "2023-12-15", "close": 1755.7756, "volume": 927.0}, {"date": "2023-12-18", "close": 2013.2013, "volume": 1762.0}, {"date": "2023-12-19", "close": 2288.2288, "volume": 2341.0}, {"date": "2023-12-20", "close": 2499.4499, "volume": 2143.0}, {"date": "2023-12-21", "close": 3071.5072, "volume": 2322.0}, {"date": "2023-12-22", "close": 2893.2893, "volume": 2235.0}, {"date": "2023-12-26", "close": 2992.2992, "volume": 893.0}, {"date": "2023-12-27", "close": 3295.9296, "volume": 1815.0}, {"date": "2023-12-28", "close": 3458.7459, "volume": 2829.0}, {"date": "2023-12-29", "close": 3273.9274, "volume": 2314.0}, {"date": "2024-01-02", "close": 2930.6931, "volume": 2289.0}, {"date": "2024-01-03", "close": 2752.4753, "volume": 1206.0}, {"date": "2024-01-04", "close": 2897.6898, "volume": 1432.0}, {"date": "2024-01-05", "close": 2899.89, "volume": 1490.0}, {"date": "2024-01-08", "close": 2836.0836, "volume": 801.0}, {"date": "2024-01-09", "close": 2979.0979, "volume": 819.0}, {"date": "2024-01-10", "close": 3390.5391, "volume": 2373.0}, {"date": "2024-01-11", "close": 2935.0935, "volume": 1851.0}, {"date": "2024-01-12", "close": 2761.2761, "volume": 677.0}, {"date": "2024-01-16", "close": 2607.2607, "volume": 880.0}, {"date": "2024-01-17", "close": 2200.22, "volume": 2475.0}, {"date": "2024-01-18", "close": 2484.0484, "volume": 966.0}, {"date": "2024-01-19", "close": 2380.6381, "volume": 687.0}, {"date": "2024-01-22", "close": 2182.6183, "volume": 931.0}, {"date": "2024-01-23", "close": 2363.0363, "volume": 649.0}, {"date": "2024-01-24", "close": 2635.8636, "volume": 1224.0}, {"date": "2024-01-25", "close": 2598.4598, "volume": 1781.0}, {"date": "2024-01-26", "close": 2578.6579, "volume": 483.0}, {"date": "2024-01-29", "close": 2739.2739, "volume": 1015.0}, {"date": "2024-01-30", "close": 2543.4543, "volume": 606.0}, {"date": "2024-01-31", "close": 2492.8493, "volume": 422.0}, {"date": "2024-02-01", "close": 2374.0374, "volume": 894.0}, {"date": "2024-02-02", "close": 2316.8317, "volume": 628.0}, {"date": "2024-02-05", "close": 2228.8229, "volume": 2907.0}, {"date": "2024-02-06", "close": 2407.0407, "volume": 1065.0}, {"date": "2024-02-07", "close": 2528.0528, "volume": 879.0}, {"date": "2024-02-08", "close": 3119.912, "volume": 1854.0}, {"date": "2024-02-09", "close": 3700.7701, "volume": 2304.0}, {"date": "2024-02-12", "close": 2979.0979, "volume": 2716.0}, {"date": "2024-02-13", "close": 3060.5061, "volume": 748.0}, {"date": "2024-02-14", "close": 3225.5226, "volume": 623.0}, {"date": "2024-02-15", "close": 3498.3498, "volume": 536.0}, {"date": "2024-02-16", "close": 3940.5941, "volume": 2000.0}, {"date": "2024-02-20", "close": 3724.9725, "volume": 967.0}, {"date": "2024-02-21", "close": 3342.1342, "volume": 502.0}, {"date": "2024-02-22", "close": 3718.3718, "volume": 1026.0}, {"date": "2024-02-23", "close": 3636.9637, "volume": 705.0}, {"date": "2024-02-26", "close": 3905.3905, "volume": 968.0}, {"date": "2024-02-27", "close": 4715.0715, "volume": 1402.0}, {"date": "2024-02-28", "close": 4726.0726, "volume": 1009.0}, {"date": "2024-02-29", "close": 4893.2893, "volume": 982.0}, {"date": "2024-03-01", "close": 5078.1078, "volume": 552.0}, {"date": "2024-03-04", "close": 5306.9307, "volume": 673.0}, {"date": "2024-03-05", "close": 5245.3245, "volume": 648.0}, {"date": "2024-03-06", "close": 4778.8779, "volume": 992.0}, {"date": "2024-03-07", "close": 5040.7041, "volume": 381.0}, {"date": "2024-03-08", "close": 5177.1177, "volume": 733.0}, {"date": "2024-03-11", "close": 4858.0858, "volume": 466.0}, {"date": "2024-03-12", "close": 5040.7041, "volume": 342.0}, {"date": "2024-03-13", "close": 5894.3894, "volume": 1175.0}, {"date": "2024-03-14", "close": 6079.2079, "volume": 932.0}, {"date": "2024-03-15", "close": 7152.9153, "volume": 1693.0}, {"date": "2024-03-18", "close": 6352.0352, "volume": 1463.0}, {"date": "2024-03-19", "close": 5984.5985, "volume": 1371.0}, {"date": "2024-03-20", "close": 6994.4995, "volume": 1265.0}, {"date": "2024-03-21", "close": 6336.6337, "volume": 1202.0}, {"date": "2024-03-22", "close": 5795.3795, "volume": 966.0}, {"date": "2024-03-25", "close": 6369.637, "volume": 864.0}, {"date": "2024-03-26", "close": 5832.7833, "volume": 2021.0}, {"date": "2024-03-27", "close": 3529.1529, "volume": 6927.0}, {"date": "2024-03-28", "close": 3353.1353, "volume": 1363.0}, {"date": "2024-04-01", "close": 3148.5149, "volume": 1020.0}, {"date": "2024-04-02", "close": 2820.6821, "volume": 1101.0}, {"date": "2024-04-03", "close": 2948.2948, "volume": 561.0}, {"date": "2024-04-04", "close": 2708.4708, "volume": 506.0}, {"date": "2024-04-05", "close": 2774.4775, "volume": 502.0}, {"date": "2024-04-08", "close": 2534.6535, "volume": 749.0}, {"date": "2024-04-09", "close": 2255.2255, "volume": 609.0}, {"date": "2024-04-10", "close": 2213.4213, "volume": 366.0}, {"date": "2024-04-11", "close": 2143.0143, "volume": 365.0}, {"date": "2024-04-12", "close": 2074.8075, "volume": 574.0}, {"date": "2024-04-15", "close": 1826.1826, "volume": 535.0}, {"date": "2024-04-16", "close": 1700.7701, "volume": 394.0}, {"date": "2024-04-17", "close": 1573.1573, "volume": 452.0}, {"date": "2024-04-18", "close": 1621.5622, "volume": 430.0}, {"date": "2024-04-19", "close": 1522.5523, "volume": 325.0}, {"date": "2024-04-22", "close": 1577.5578, "volume": 304.0}, {"date": "2024-04-23", "close": 1524.7525, "volume": 316.0}, {"date": "2024-04-24", "close": 1372.9373, "volume": 1090.0}, {"date": "2024-04-25", "close": 1346.5347, "volume": 302.0}, {"date": "2024-04-26", "close": 1249.725, "volume": 648.0}, {"date": "2024-04-29", "close": 1205.7206, "volume": 444.0}, {"date": "2024-04-30", "close": 1152.9153, "volume": 264.0}, {"date": "2024-05-01", "close": 1161.7162, "volume": 312.0}, {"date": "2024-05-02", "close": 1183.7184, "volume": 238.0}, {"date": "2024-05-03", "close": 1177.1177, "volume": 289.0}, {"date": "2024-05-06", "close": 1078.1078, "volume": 445.0}, {"date": "2024-05-07", "close": 997.7998, "volume": 638.0}, {"date": "2024-05-08", "close": 1003.3003, "volume": 744.0}, {"date": "2024-05-09", "close": 941.6942, "volume": 365.0}, {"date": "2024-05-10", "close": 873.4873, "volume": 622.0}, {"date": "2024-05-13", "close": 858.0858, "volume": 520.0}, {"date": "2024-05-14", "close": 849.2849, "volume": 975.0}, {"date": "2024-05-15", "close": 840.484, "volume": 697.0}, {"date": "2024-05-16", "close": 836.0836, "volume": 452.0}, {"date": "2024-05-17", "close": 847.0847, "volume": 189.0}, {"date": "2024-05-20", "close": 809.681, "volume": 586.0}, {"date": "2024-05-21", "close": 763.4763, "volume": 454.0}, {"date": "2024-05-22", "close": 759.0759, "volume": 323.0}, {"date": "2024-05-23", "close": 741.4741, "volume": 374.0}, {"date": "2024-05-24", "close": 730.473, "volume": 484.0}, {"date": "2024-05-28", "close": 715.0715, "volume": 450.0}, {"date": "2024-05-29", "close": 717.2717, "volume": 324.0}, {"date": "2024-05-30", "close": 745.8746, "volume": 295.0}, {"date": "2024-05-31", "close": 745.8746, "volume": 298.0}, {"date": "2024-06-03", "close": 554.4554, "volume": 2698.0}, {"date": "2024-06-04", "close": 486.2486, "volume": 1007.0}, {"date": "2024-06-05", "close": 563.2563, "volume": 1712.0}, {"date": "2024-06-06", "close": 600.6601, "volume": 1178.0}, {"date": "2024-06-07", "close": 543.4543, "volume": 673.0}, {"date": "2024-06-10", "close": 580.8581, "volume": 675.0}, {"date": "2024-06-11", "close": 693.0693, "volume": 968.0}, {"date": "2024-06-12", "close": 1130.9131, "volume": 48669.0}, {"date": "2024-06-13", "close": 1020.9021, "volume": 17026.0}, {"date": "2024-06-14", "close": 833.8834, "volume": 3387.0}, {"date": "2024-06-17", "close": 893.2893, "volume": 1827.0}, {"date": "2024-06-18", "close": 840.484, "volume": 877.0}, {"date": "2024-06-20", "close": 844.8845, "volume": 1378.0}, {"date": "2024-06-21", "close": 803.0803, "volume": 815.0}, {"date": "2024-06-24", "close": 838.2838, "volume": 1275.0}, {"date": "2024-06-25", "close": 831.6832, "volume": 328.0}, {"date": "2024-06-26", "close": 818.4818, "volume": 202.0}, {"date": "2024-06-27", "close": 946.0946, "volume": 1992.0}, {"date": "2024-06-28", "close": 886.6887, "volume": 882.0}, {"date": "2024-07-01", "close": 1029.703, "volume": 1506.0}, {"date": "2024-07-02", "close": 957.0957, "volume": 1058.0}, {"date": "2024-07-03", "close": 937.2937, "volume": 645.0}, {"date": "2024-07-05", "close": 897.6898, "volume": 656.0}, {"date": "2024-07-08", "close": 882.2882, "volume": 370.0}, {"date": "2024-07-09", "close": 847.0847, "volume": 618.0}, {"date": "2024-07-10", "close": 844.8845, "volume": 341.0}, {"date": "2024-07-11", "close": 851.4851, "volume": 439.0}, {"date": "2024-07-12", "close": 855.8856, "volume": 807.0}, {"date": "2024-07-15", "close": 932.8933, "volume": 659.0}, {"date": "2024-07-16", "close": 1069.3069, "volume": 2033.0}, {"date": "2024-07-17", "close": 935.0935, "volume": 920.0}, {"date": "2024-07-18", "close": 895.4895, "volume": 391.0}, {"date": "2024-07-19", "close": 915.2915, "volume": 442.0}, {"date": "2024-07-22", "close": 932.8933, "volume": 279.0}, {"date": "2024-07-23", "close": 976.8977, "volume": 473.0}, {"date": "2024-07-24", "close": 875.6876, "volume": 467.0}, {"date": "2024-07-25", "close": 932.8933, "volume": 435.0}, {"date": "2024-07-26", "close": 915.2915, "volume": 197.0}, {"date": "2024-07-29", "close": 910.8911, "volume": 143.0}, {"date": "2024-07-30", "close": 930.6931, "volume": 116.0}, {"date": "2024-07-31", "close": 954.8955, "volume": 192.0}, {"date": "2024-08-01", "close": 836.0836, "volume": 859.0}, {"date": "2024-08-02", "close": 756.8757, "volume": 704.0}, {"date": "2024-08-05", "close": 743.6744, "volume": 556.0}, {"date": "2024-08-06", "close": 732.6733, "volume": 422.0}, {"date": "2024-08-07", "close": 675.4675, "volume": 373.0}, {"date": "2024-08-08", "close": 750.275, "volume": 393.0}, {"date": "2024-08-09", "close": 710.6711, "volume": 341.0}, {"date": "2024-08-12", "close": 737.0737, "volume": 338.0}, {"date": "2024-08-13", "close": 699.67, "volume": 283.0}, {"date": "2024-08-14", "close": 686.4686, "volume": 271.0}, {"date": "2024-08-15", "close": 737.0737, "volume": 164.0}, {"date": "2024-08-16", "close": 728.2728, "volume": 129.0}, {"date": "2024-08-19", "close": 723.8724, "volume": 189.0}, {"date": "2024-08-20", "close": 721.6722, "volume": 78.0}, {"date": "2024-08-21", "close": 715.0715, "volume": 155.0}, {"date": "2024-08-22", "close": 682.0682, "volume": 533.0}, {"date": "2024-08-23", "close": 684.2684, "volume": 410.0}, {"date": "2024-08-26", "close": 701.8702, "volume": 129.0}, {"date": "2024-08-27", "close": 721.6722, "volume": 142.0}, {"date": "2024-08-28", "close": 675.4675, "volume": 282.0}, {"date": "2024-08-29", "close": 644.6645, "volume": 325.0}, {"date": "2024-08-30", "close": 661.1661, "volume": 168.0}, {"date": "2024-09-03", "close": 612.7613, "volume": 449.0}, {"date": "2024-09-04", "close": 609.4609, "volume": 156.0}, {"date": "2024-09-05", "close": 609.4609, "volume": 237.0}, {"date": "2024-09-06", "close": 611.6612, "volume": 118.0}, {"date": "2024-09-09", "close": 602.8603, "volume": 267.0}, {"date": "2024-09-10", "close": 552.2552, "volume": 175.0}, {"date": "2024-09-11", "close": 545.6546, "volume": 188.0}, {"date": "2024-09-12", "close": 552.2552, "volume": 55.0}, {"date": "2024-09-13", "close": 554.4554, "volume": 235.0}, {"date": "2024-09-16", "close": 539.0539, "volume": 108.0}, {"date": "2024-09-17", "close": 530.253, "volume": 226.0}, {"date": "2024-09-18", "close": 523.6524, "volume": 110.0}, {"date": "2024-09-19", "close": 495.0495, "volume": 596.0}, {"date": "2024-09-20", "close": 468.6469, "volume": 453.0}, {"date": "2024-09-23", "close": 459.846, "volume": 447.0}, {"date": "2024-09-24", "close": 492.8493, "volume": 181.0}, {"date": "2024-09-25", "close": 481.8482, "volume": 95.0}, {"date": "2024-09-26", "close": 474.1474, "volume": 115.0}, {"date": "2024-09-27", "close": 479.648, "volume": 105.0}, {"date": "2024-09-30", "close": 464.2464, "volume": 149.0}, {"date": "2024-10-01", "close": 437.8438, "volume": 349.0}, {"date": "2024-10-02", "close": 426.8427, "volume": 270.0}, {"date": "2024-10-03", "close": 459.846, "volume": 161.0}, {"date": "2024-10-04", "close": 490.6491, "volume": 248.0}, {"date": "2024-10-07", "close": 477.4477, "volume": 141.0}, {"date": "2024-10-08", "close": 488.6249, "volume": 83.0}, {"date": "2024-10-09", "close": 499.4499, "volume": 305.0}, {"date": "2024-10-10", "close": 525.8526, "volume": 708.0}, {"date": "2024-10-11", "close": 664.4664, "volume": 1065.0}, {"date": "2024-10-14", "close": 794.2794, "volume": 1865.0}, {"date": "2024-10-15", "close": 789.879, "volume": 971.0}, {"date": "2024-10-16", "close": 609.4609, "volume": 3974.0}, {"date": "2024-10-17", "close": 640.264, "volume": 710.0}, {"date": "2024-10-18", "close": 649.0649, "volume": 478.0}, {"date": "2024-10-21", "close": 574.2574, "volume": 1409.0}, {"date": "2024-10-22", "close": 594.0594, "volume": 506.0}, {"date": "2024-10-23", "close": 622.6623, "volume": 352.0}, {"date": "2024-10-24", "close": 598.4598, "volume": 167.0}, {"date": "2024-10-25", "close": 657.8658, "volume": 353.0}, {"date": "2024-10-28", "close": 649.0649, "volume": 335.0}, {"date": "2024-10-29", "close": 620.462, "volume": 108.0}, {"date": "2024-10-30", "close": 624.8625, "volume": 325.0}, {"date": "2024-10-31", "close": 598.4598, "volume": 146.0}, {"date": "2024-11-01", "close": 578.6579, "volume": 235.0}, {"date": "2024-11-04", "close": 525.8526, "volume": 291.0}, {"date": "2024-11-05", "close": 561.0561, "volume": 118.0}, {"date": "2024-11-06", "close": 547.8548, "volume": 178.0}, {"date": "2024-11-07", "close": 572.0572, "volume": 268.0}, {"date": "2024-11-08", "close": 567.6568, "volume": 204.0}, {"date": "2024-11-11", "close": 576.4576, "volume": 272.0}, {"date": "2024-11-12", "close": 580.8581, "volume": 303.0}, {"date": "2024-11-13", "close": 411.4411, "volume": 1117.0}, {"date": "2024-11-14", "close": 424.6425, "volume": 1434.0}, {"date": "2024-11-15", "close": 345.4345, "volume": 798.0}, {"date": "2024-11-18", "close": 288.2288, "volume": 752.0}, {"date": "2024-11-19", "close": 312.4312, "volume": 523.0}, {"date": "2024-11-20", "close": 290.429, "volume": 837.0}, {"date": "2024-11-21", "close": 261.8262, "volume": 724.0}, {"date": "2024-11-22", "close": 283.8284, "volume": 685.0}, {"date": "2024-11-25", "close": 294.8295, "volume": 650.0}, {"date": "2024-11-26", "close": 281.6282, "volume": 429.0}, {"date": "2024-11-27", "close": 266.2266, "volume": 411.0}, {"date": "2024-11-29", "close": 264.0264, "volume": 277.0}, {"date": "2024-12-02", "close": 257.4257, "volume": 894.0}, {"date": "2024-12-03", "close": 224.4224, "volume": 1006.0}, {"date": "2024-12-04", "close": 199.934, "volume": 1745.0}, {"date": "2024-12-05", "close": 209.2189, "volume": 774.0}, {"date": "2024-12-06", "close": 187.7888, "volume": 1038.0}, {"date": "2024-12-09", "close": 222.2002, "volume": 1972.0}, {"date": "2024-12-10", "close": 199.3399, "volume": 1029.0}, {"date": "2024-12-11", "close": 182.6183, "volume": 1057.0}, {"date": "2024-12-12", "close": 172.5633, "volume": 1090.0}, {"date": "2024-12-13", "close": 146.3146, "volume": 1140.0}, {"date": "2024-12-16", "close": 145.4345, "volume": 887.0}, {"date": "2024-12-17", "close": 141.2541, "volume": 891.0}, {"date": "2024-12-18", "close": 128.3608, "volume": 737.0}, {"date": "2024-12-19", "close": 128.9329, "volume": 715.0}, {"date": "2024-12-20", "close": 121.0121, "volume": 813.0}, {"date": "2024-12-23", "close": 1210.121, "volume": 311524.0}, {"date": "2024-12-24", "close": 816.2816, "volume": 108259.0}, {"date": "2024-12-26", "close": 662.2662, "volume": 24717.0}, {"date": "2024-12-27", "close": 554.4554, "volume": 11471.0}, {"date": "2024-12-30", "close": 488.4488, "volume": 8949.0}, {"date": "2024-12-31", "close": 349.835, "volume": 6797.0}, {"date": "2025-01-02", "close": 349.835, "volume": 8541.0}, {"date": "2025-01-03", "close": 356.4356, "volume": 3825.0}, {"date": "2025-01-06", "close": 341.0341, "volume": 5534.0}, {"date": "2025-01-07", "close": 290.429, "volume": 3409.0}, {"date": "2025-01-08", "close": 261.8262, "volume": 4062.0}, {"date": "2025-01-10", "close": 360.8361, "volume": 162819.0}, {"date": "2025-01-13", "close": 356.4356, "volume": 26562.0}, {"date": "2025-01-14", "close": 330.033, "volume": 4760.0}, {"date": "2025-01-15", "close": 308.0308, "volume": 3201.0}, {"date": "2025-01-16", "close": 290.429, "volume": 2871.0}, {"date": "2025-01-17", "close": 283.8284, "volume": 4453.0}, {"date": "2025-01-21", "close": 283.8284, "volume": 2520.0}, {"date": "2025-01-22", "close": 288.2288, "volume": 1266.0}, {"date": "2025-01-23", "close": 303.6304, "volume": 1559.0}, {"date": "2025-01-24", "close": 299.2299, "volume": 2328.0}, {"date": "2025-01-27", "close": 281.6282, "volume": 2381.0}, {"date": "2025-01-28", "close": 271.7272, "volume": 638.0}, {"date": "2025-01-29", "close": 301.4301, "volume": 4118.0}, {"date": "2025-01-30", "close": 270.6271, "volume": 1687.0}, {"date": "2025-01-31", "close": 264.0264, "volume": 914.0}, {"date": "2025-02-03", "close": 253.0253, "volume": 876.0}, {"date": "2025-02-04", "close": 253.0253, "volume": 637.0}, {"date": "2025-02-05", "close": 244.2244, "volume": 729.0}, {"date": "2025-02-06", "close": 253.0253, "volume": 1931.0}, {"date": "2025-02-07", "close": 255.2255, "volume": 871.0}, {"date": "2025-02-10", "close": 261.8262, "volume": 735.0}, {"date": "2025-02-11", "close": 253.0253, "volume": 1355.0}, {"date": "2025-02-12", "close": 253.0253, "volume": 271.0}, {"date": "2025-02-13", "close": 244.2244, "volume": 925.0}, {"date": "2025-02-14", "close": 246.4246, "volume": 468.0}, {"date": "2025-02-18", "close": 250.8251, "volume": 526.0}, {"date": "2025-02-19", "close": 250.8251, "volume": 879.0}, {"date": "2025-02-20", "close": 246.4246, "volume": 902.0}, {"date": "2025-02-21", "close": 233.2233, "volume": 1128.0}, {"date": "2025-02-24", "close": 222.2222, "volume": 862.0}, {"date": "2025-02-25", "close": 213.4213, "volume": 427.0}, {"date": "2025-02-26", "close": 222.2222, "volume": 632.0}, {"date": "2025-02-27", "close": 206.8207, "volume": 698.0}, {"date": "2025-02-28", "close": 208.6909, "volume": 358.0}, {"date": "2025-03-03", "close": 195.8196, "volume": 808.0}, {"date": "2025-03-04", "close": 196.4796, "volume": 572.0}, {"date": "2025-03-05", "close": 211.4411, "volume": 428.0}, {"date": "2025-03-06", "close": 196.6117, "volume": 480.0}, {"date": "2025-03-07", "close": 199.0099, "volume": 166.0}, {"date": "2025-03-10", "close": 211.2211, "volume": 355.0}, {"date": "2025-03-11", "close": 208.1408, "volume": 259.0}, {"date": "2025-03-12", "close": 182.1562, "volume": 970.0}, {"date": "2025-03-13", "close": 175.1375, "volume": 268.0}, {"date": "2025-03-14", "close": 171.3971, "volume": 688.0}, {"date": "2025-03-17", "close": 175.7976, "volume": 694.0}, {"date": "2025-03-18", "close": 182.6183, "volume": 341.0}, {"date": "2025-03-19", "close": 172.8713, "volume": 283.0}, {"date": "2025-03-20", "close": 172.8713, "volume": 416.0}, {"date": "2025-03-21", "close": 171.6172, "volume": 386.0}, {"date": "2025-03-24", "close": 166.0066, "volume": 628.0}, {"date": "2025-03-25", "close": 167.2167, "volume": 357.0}, {"date": "2025-03-26", "close": 170.5171, "volume": 905.0}, {"date": "2025-03-27", "close": 292.6293, "volume": 110223.0}, {"date": "2025-03-28", "close": 160.5721, "volume": 7766.0}, {"date": "2025-03-31", "close": 140.8141, "volume": 3402.0}, {"date": "2025-04-01", "close": 140.5941, "volume": 1434.0}, {"date": "2025-04-02", "close": 144.3344, "volume": 1528.0}, {"date": "2025-04-03", "close": 129.725, "volume": 2465.0}, {"date": "2025-04-04", "close": 136.2156, "volume": 2318.0}, {"date": "2025-04-07", "close": 130.275, "volume": 2071.0}, {"date": "2025-04-08", "close": 111.1111, "volume": 2443.0}, {"date": "2025-04-09", "close": 127.5303, "volume": 1575.0}, {"date": "2025-04-10", "close": 106.5347, "volume": 1329.0}, {"date": "2025-04-11", "close": 105.3905, "volume": 1479.0}, {"date": "2025-04-14", "close": 113.7514, "volume": 772.0}, {"date": "2025-04-15", "close": 120.6381, "volume": 428.0}, {"date": "2025-04-16", "close": 119.0319, "volume": 184.0}, {"date": "2025-04-17", "close": 140.8141, "volume": 31417.0}, {"date": "2025-04-21", "close": 129.593, "volume": 28753.0}, {"date": "2025-04-22", "close": 120.154, "volume": 3803.0}, {"date": "2025-04-23", "close": 122.7723, "volume": 2609.0}, {"date": "2025-04-24", "close": 135.4235, "volume": 1935.0}, {"date": "2025-04-25", "close": 147.9648, "volume": 1861.0}, {"date": "2025-04-28", "close": 140.9681, "volume": 1060.0}, {"date": "2025-04-29", "close": 160.5281, "volume": 2106.0}, {"date": "2025-04-30", "close": 154.2354, "volume": 1234.0}, {"date": "2025-05-01", "close": 194.6095, "volume": 138286.0}, {"date": "2025-05-02", "close": 188.4268, "volume": 7482.0}, {"date": "2025-05-05", "close": 193.0253, "volume": 3082.0}, {"date": "2025-05-06", "close": 192.9153, "volume": 20717.0}, {"date": "2025-05-07", "close": 151.2431, "volume": 7066.0}, {"date": "2025-05-08", "close": 152.6513, "volume": 5534.0}, {"date": "2025-05-09", "close": 142.0902, "volume": 4249.0}, {"date": "2025-05-12", "close": 130.341, "volume": 4624.0}, {"date": "2025-05-13", "close": 133.6854, "volume": 4633.0}, {"date": "2025-05-14", "close": 120.198, "volume": 4197.0}, {"date": "2025-05-15", "close": 113.7514, "volume": 2891.0}, {"date": "2025-05-16", "close": 111.6832, "volume": 3347.0}, {"date": "2025-05-19", "close": 117.6898, "volume": 1419.0}, {"date": "2025-05-20", "close": 107.3707, "volume": 3859.0}, {"date": "2025-05-21", "close": 108.6029, "volume": 1256.0}, {"date": "2025-05-22", "close": 99.2079, "volume": 3156.0}, {"date": "2025-05-23", "close": 103.4763, "volume": 1375.0}, {"date": "2025-05-27", "close": 108.4928, "volume": 648.0}, {"date": "2025-05-28", "close": 109.571, "volume": 1318.0}, {"date": "2025-05-29", "close": 118.3718, "volume": 3853.0}, {"date": "2025-05-30", "close": 114.9835, "volume": 868.0}, {"date": "2025-06-02", "close": 112.9813, "volume": 659.0}, {"date": "2025-06-03", "close": 114.8735, "volume": 321.0}, {"date": "2025-06-04", "close": 117.7338, "volume": 1312.0}, {"date": "2025-06-05", "close": 116.6557, "volume": 717.0}, {"date": "2025-06-06", "close": 121.0781, "volume": 758.0}, {"date": "2025-06-09", "close": 123.1023, "volume": 483.0}, {"date": "2025-06-10", "close": 119.56, "volume": 888.0}, {"date": "2025-06-11", "close": 120.088, "volume": 528.0}, {"date": "2025-06-12", "close": 117.0297, "volume": 579.0}, {"date": "2025-06-13", "close": 116.3916, "volume": 796.0}, {"date": "2025-06-16", "close": 116.8537, "volume": 391.0}, {"date": "2025-06-17", "close": 115.5116, "volume": 2176.0}, {"date": "2025-06-18", "close": 117.7118, "volume": 306.0}, {"date": "2025-06-20", "close": 115.2475, "volume": 628.0}, {"date": "2025-06-23", "close": 116.4356, "volume": 574.0}, {"date": "2025-06-24", "close": 117.0517, "volume": 522.0}, {"date": "2025-06-25", "close": 118.7899, "volume": 923.0}, {"date": "2025-06-26", "close": 122.6183, "volume": 847.0}, {"date": "2025-06-27", "close": 118.8119, "volume": 506.0}, {"date": "2025-06-30", "close": 124.3124, "volume": 825.0}, {"date": "2025-07-01", "close": 123.2563, "volume": 384.0}, {"date": "2025-07-02", "close": 133.6854, "volume": 948.0}, {"date": "2025-07-03", "close": 137.1177, "volume": 421.0}, {"date": "2025-07-07", "close": 140.8141, "volume": 945.0}, {"date": "2025-07-08", "close": 137.5138, "volume": 355.0}, {"date": "2025-07-09", "close": 133.5072, "volume": 586.0}, {"date": "2025-07-10", "close": 131.7712, "volume": 285.0}, {"date": "2025-07-11", "close": 131.3531, "volume": 753.0}, {"date": "2025-07-14", "close": 123.6304, "volume": 1183.0}, {"date": "2025-07-15", "close": 119.912, "volume": 403.0}, {"date": "2025-07-16", "close": 118.6359, "volume": 780.0}, {"date": "2025-07-17", "close": 115.3355, "volume": 962.0}, {"date": "2025-07-18", "close": 117.2937, "volume": 933.0}, {"date": "2025-07-21", "close": 115.4675, "volume": 857.0}, {"date": "2025-07-22", "close": 111.7712, "volume": 982.0}, {"date": "2025-07-23", "close": 121.1441, "volume": 915.0}, {"date": "2025-07-24", "close": 119.0319, "volume": 923.0}, {"date": "2025-07-25", "close": 122.4202, "volume": 619.0}, {"date": "2025-07-28", "close": 120.374, "volume": 449.0}, {"date": "2025-07-29", "close": 119.692, "volume": 560.0}, {"date": "2025-07-30", "close": 117.0957, "volume": 635.0}, {"date": "2025-07-31", "close": 117.0517, "volume": 489.0}, {"date": "2025-08-01", "close": 110.6931, "volume": 498.0}, {"date": "2025-08-04", "close": 130.275, "volume": 35587.0}, {"date": "2025-08-05", "close": 130.9131, "volume": 4950.0}, {"date": "2025-08-06", "close": 106.6007, "volume": 5010.0}, {"date": "2025-08-07", "close": 89.769, "volume": 3992.0}, {"date": "2025-08-08", "close": 93.4873, "volume": 1318.0}, {"date": "2025-08-11", "close": 91.5292, "volume": 1875.0}, {"date": "2025-08-12", "close": 89.593, "volume": 3408.0}, {"date": "2025-08-13", "close": 100.9681, "volume": 2913.0}, {"date": "2025-08-14", "close": 96.7877, "volume": 1664.0}, {"date": "2025-08-15", "close": 90.209, "volume": 2007.0}, {"date": "2025-08-18", "close": 87.2827, "volume": 1216.0}, {"date": "2025-08-19", "close": 86.4686, "volume": 800.0}, {"date": "2025-08-20", "close": 87.3707, "volume": 410.0}, {"date": "2025-08-21", "close": 90.473, "volume": 541.0}, {"date": "2025-08-22", "close": 98.6359, "volume": 1846.0}, {"date": "2025-08-25", "close": 97.3157, "volume": 441.0}, {"date": "2025-08-26", "close": 102.7503, "volume": 1635.0}, {"date": "2025-08-27", "close": 97.6898, "volume": 1140.0}, {"date": "2025-08-28", "close": 102.3322, "volume": 750.0}, {"date": "2025-08-29", "close": 101.2101, "volume": 420.0}, {"date": "2025-09-02", "close": 101.0341, "volume": 426.0}, {"date": "2025-09-03", "close": 99.67, "volume": 612.0}, {"date": "2025-09-04", "close": 98.4378, "volume": 482.0}, {"date": "2025-09-05", "close": 95.7426, "volume": 945.0}, {"date": "2025-09-08", "close": 93.5094, "volume": 757.0}, {"date": "2025-09-09", "close": 90.099, "volume": 1119.0}, {"date": "2025-09-10", "close": 90.473, "volume": 4657.0}, {"date": "2025-09-11", "close": 91.0671, "volume": 803.0}, {"date": "2025-09-12", "close": 92.4092, "volume": 588.0}, {"date": "2025-09-15", "close": 91.9472, "volume": 515.0}, {"date": "2025-09-16", "close": 91.0891, "volume": 971.0}, {"date": "2025-09-17", "close": 88.6249, "volume": 1665.0}, {"date": "2025-09-18", "close": 86.2706, "volume": 2210.0}, {"date": "2025-09-19", "close": 82.0242, "volume": 2775.0}, {"date": "2025-09-22", "close": 78.1078, "volume": 3516.0}, {"date": "2025-09-23", "close": 70.8471, "volume": 5151.0}, {"date": "2025-09-24", "close": 79.78, "volume": 18970.0}, {"date": "2025-09-25", "close": 79.1639, "volume": 26001.0}, {"date": "2025-09-26", "close": 73.4873, "volume": 5640.0}, {"date": "2025-09-29", "close": 69.2849, "volume": 34029.0}, {"date": "2025-09-30", "close": 74.4554, "volume": 22513.0}, {"date": "2025-10-01", "close": 71.7272, "volume": 9674.0}, {"date": "2025-10-02", "close": 69.4829, "volume": 7560.0}, {"date": "2025-10-03", "close": 69.835, "volume": 6686.0}, {"date": "2025-10-06", "close": 69.615, "volume": 4796.0}, {"date": "2025-10-07", "close": 64.5985, "volume": 6622.0}, {"date": "2025-10-08", "close": 64.0264, "volume": 5535.0}, {"date": "2025-10-09", "close": 78.2178, "volume": 388940.0}, {"date": "2025-10-10", "close": 73.2233, "volume": 18018.0}, {"date": "2025-10-13", "close": 76.5677, "volume": 7908.0}, {"date": "2025-10-14", "close": 81.3861, "volume": 9451.0}, {"date": "2025-10-15", "close": 78.1078, "volume": 4175.0}, {"date": "2025-10-16", "close": 72.2772, "volume": 4619.0}, {"date": "2025-10-17", "close": 72.6293, "volume": 3874.0}, {"date": "2025-10-20", "close": 75.2475, "volume": 1270.0}, {"date": "2025-10-21", "close": 75.0275, "volume": 997.0}, {"date": "2025-10-22", "close": 83.8284, "volume": 9623.0}, {"date": "2025-10-23", "close": 78.7019, "volume": 5785.0}, {"date": "2025-10-24", "close": 77.7338, "volume": 1783.0}, {"date": "2025-10-27", "close": 74.8515, "volume": 2803.0}, {"date": "2025-10-28", "close": 76.7657, "volume": 1955.0}, {"date": "2025-10-29", "close": 80.088, "volume": 4217.0}, {"date": "2025-10-30", "close": 80.5281, "volume": 3203.0}, {"date": "2025-10-31", "close": 83.3883, "volume": 1959.0}, {"date": "2025-11-03", "close": 79.1639, "volume": 1322.0}, {"date": "2025-11-04", "close": 72.6073, "volume": 2528.0}, {"date": "2025-11-05", "close": 71.8812, "volume": 1890.0}, {"date": "2025-11-06", "close": 69.2629, "volume": 77147.0}, {"date": "2025-11-07", "close": 45.3245, "volume": 35685.0}, {"date": "2025-11-10", "close": 46.8867, "volume": 11751.0}, {"date": "2025-11-11", "close": 43.7184, "volume": 26558.0}, {"date": "2025-11-12", "close": 43.5864, "volume": 8577.0}, {"date": "2025-11-13", "close": 62.7943, "volume": 427388.0}, {"date": "2025-11-14", "close": 44.2904, "volume": 45548.0}, {"date": "2025-11-17", "close": 37.8878, "volume": 70327.0}, {"date": "2025-11-18", "close": 37.8878, "volume": 19600.0}, {"date": "2025-11-19", "close": 34.6535, "volume": 19609.0}, {"date": "2025-11-20", "close": 31.5072, "volume": 20730.0}, {"date": "2025-11-21", "close": 31.2211, "volume": 12074.0}, {"date": "2025-11-24", "close": 33.7074, "volume": 12489.0}, {"date": "2025-11-25", "close": 32.7613, "volume": 13732.0}, {"date": "2025-11-26", "close": 32.2992, "volume": 50011.0}, {"date": "2025-11-28", "close": 25.3465, "volume": 43309.0}, {"date": "2025-12-01", "close": 26.2046, "volume": 1435142.0}, {"date": "2025-12-02", "close": 22.2002, "volume": 95571.0}, {"date": "2025-12-03", "close": 21.1661, "volume": 67780.0}, {"date": "2025-12-04", "close": 21.5842, "volume": 42027.0}, {"date": "2025-12-05", "close": 22.4642, "volume": 33931.0}, {"date": "2025-12-08", "close": 19.626, "volume": 39900.0}, {"date": "2025-12-09", "close": 20.242, "volume": 24408.0}, {"date": "2025-12-10", "close": 19.3619, "volume": 33222.0}, {"date": "2025-12-11", "close": 17.2277, "volume": 91582.0}, {"date": "2025-12-12", "close": 16.0616, "volume": 39890.0}, {"date": "2025-12-15", "close": 14.9615, "volume": 29521.0}, {"date": "2025-12-16", "close": 14.5215, "volume": 36255.0}, {"date": "2025-12-17", "close": 16.0396, "volume": 579221.0}, {"date": "2025-12-18", "close": 14.2354, "volume": 78048.0}, {"date": "2025-12-19", "close": 14.5215, "volume": 29780.0}, {"date": "2025-12-22", "close": 13.5094, "volume": 40954.0}, {"date": "2025-12-23", "close": 13.0253, "volume": 44294.0}, {"date": "2025-12-24", "close": 12.3872, "volume": 21085.0}, {"date": "2025-12-26", "close": 11.6392, "volume": 34094.0}, {"date": "2025-12-29", "close": 11.8812, "volume": 23958.0}, {"date": "2025-12-30", "close": 13.2673, "volume": 77718.0}, {"date": "2025-12-31", "close": 14.1694, "volume": 956039.0}, {"date": "2026-01-02", "close": 12.4752, "volume": 108467.0}, {"date": "2026-01-05", "close": 12.7833, "volume": 46945.0}, {"date": "2026-01-06", "close": 11.9912, "volume": 30983.0}, {"date": "2026-01-07", "close": 11.6612, "volume": 31432.0}, {"date": "2026-01-08", "close": 11.0671, "volume": 138642.0}, {"date": "2026-01-09", "close": 9.945, "volume": 43020.0}, {"date": "2026-01-12", "close": 8.96, "volume": 246112.0}, {"date": "2026-01-13", "close": 7.6, "volume": 171094.0}, {"date": "2026-01-14", "close": 7.76, "volume": 197080.0}, {"date": "2026-01-15", "close": 6.76, "volume": 159203.0}, {"date": "2026-01-16", "close": 6.88, "volume": 102393.0}, {"date": "2026-01-20", "close": 7.36, "volume": 2152508.0}, {"date": "2026-01-21", "close": 7.12, "volume": 213880.0}, {"date": "2026-01-22", "close": 9.24, "volume": 4582690.0}, {"date": "2026-01-23", "close": 16.44, "volume": 28425450.0}, {"date": "2026-01-26", "close": 13.6, "volume": 664029.0}, {"date": "2026-01-27", "close": 11.88, "volume": 300509.0}, {"date": "2026-01-28", "close": 12.36, "volume": 176748.0}, {"date": "2026-01-29", "close": 10.48, "volume": 413751.0}, {"date": "2026-01-30", "close": 9.12, "volume": 101437.0}, {"date": "2026-02-02", "close": 8.48, "volume": 87203.0}, {"date": "2026-02-03", "close": 7.48, "volume": 99863.0}, {"date": "2026-02-04", "close": 7.04, "volume": 62354.0}, {"date": "2026-02-05", "close": 6.36, "volume": 80500.0}, {"date": "2026-02-06", "close": 6.88, "volume": 107956.0}, {"date": "2026-02-09", "close": 6.56, "volume": 46658.0}, {"date": "2026-02-10", "close": 7.4, "volume": 94653.0}, {"date": "2026-02-11", "close": 6.84, "volume": 61392.0}, {"date": "2026-02-12", "close": 6.32, "volume": 87515.0}, {"date": "2026-02-13", "close": 6.12, "volume": 20775.0}, {"date": "2026-02-17", "close": 5.68, "volume": 56873.0}, {"date": "2026-02-18", "close": 5.84, "volume": 19343.0}, {"date": "2026-02-19", "close": 5.72, "volume": 13387.0}, {"date": "2026-02-20", "close": 5.0, "volume": 136995.0}, {"date": "2026-02-23", "close": 4.12, "volume": 158583.0}, {"date": "2026-02-24", "close": 4.16, "volume": 87462.0}, {"date": "2026-02-25", "close": 3.81, "volume": 110388.0}, {"date": "2026-02-26", "close": 3.68, "volume": 76089.0}, {"date": "2026-02-27", "close": 4.36, "volume": 87424.0}, {"date": "2026-03-02", "close": 4.08, "volume": 54223.0}, {"date": "2026-03-03", "close": 3.9996, "volume": 80536.0}, {"date": "2026-03-04", "close": 4.12, "volume": 32981.0}, {"date": "2026-03-05", "close": 4.16, "volume": 45620.0}, {"date": "2026-03-06", "close": 3.984, "volume": 15218.0}, {"date": "2026-03-09", "close": 3.9, "volume": 16668.0}, {"date": "2026-03-10", "close": 4.04, "volume": 31956.0}, {"date": "2026-03-11", "close": 3.88, "volume": 15720.0}, {"date": "2026-03-12", "close": 3.924, "volume": 9807.0}, {"date": "2026-03-13", "close": 3.92, "volume": 10011.0}, {"date": "2026-03-16", "close": 3.8856, "volume": 24340.0}, {"date": "2026-03-17", "close": 3.88, "volume": 14143.0}, {"date": "2026-03-18", "close": 3.7216, "volume": 18038.0}, {"date": "2026-03-19", "close": 3.4976, "volume": 33230.0}, {"date": "2026-03-20", "close": 3.276, "volume": 27690.0}, {"date": "2026-03-23", "close": 3.32, "volume": 21930.0}, {"date": "2026-03-24", "close": 3.308, "volume": 12075.0}, {"date": "2026-03-25", "close": 3.164, "volume": 23246.0}, {"date": "2026-03-26", "close": 2.98, "volume": 16573.0}, {"date": "2026-03-27", "close": 3.072, "volume": 24170.0}, {"date": "2026-03-30", "close": 3.0888, "volume": 46988.0}, {"date": "2026-03-31", "close": 3.24, "volume": 16533.0}, {"date": "2026-04-01", "close": 3.0832, "volume": 10877.0}, {"date": "2026-04-02", "close": 3.0408, "volume": 13630.0}, {"date": "2026-04-06", "close": 3.26, "volume": 62547.0}, {"date": "2026-04-07", "close": 3.1244, "volume": 9552.0}, {"date": "2026-04-08", "close": 2.884, "volume": 23313.0}, {"date": "2026-04-09", "close": 2.684, "volume": 49478.0}, {"date": "2026-04-10", "close": 2.38, "volume": 90220.0}, {"date": "2026-04-13", "close": 2.6788, "volume": 72762.0}, {"date": "2026-04-14", "close": 2.7436, "volume": 22302.0}, {"date": "2026-04-15", "close": 2.9608, "volume": 21362.0}, {"date": "2026-04-16", "close": 2.88, "volume": 13216.0}, {"date": "2026-04-17", "close": 2.804, "volume": 22464.0}, {"date": "2026-04-20", "close": 2.948, "volume": 15931.0}, {"date": "2026-04-21", "close": 2.8044, "volume": 21540.0}, {"date": "2026-04-22", "close": 2.824, "volume": 11748.0}, {"date": "2026-04-23", "close": 2.652, "volume": 36044.0}, {"date": "2026-04-24", "close": 2.4344, "volume": 45774.0}, {"date": "2026-04-27", "close": 2.45, "volume": 75853.0}, {"date": "2026-04-28", "close": 2.87, "volume": 9387807.0}, {"date": "2026-04-29", "close": 2.86, "volume": 471408.0}, {"date": "2026-04-30", "close": 2.97, "volume": 148174.0}, {"date": "2026-05-01", "close": 3.99, "volume": 414820.0}, {"date": "2026-05-04", "close": 4.24, "volume": 293781.0}, {"date": "2026-05-05", "close": 5.44, "volume": 224608.0}, {"date": "2026-05-06", "close": 6.51, "volume": 362118.0}, {"date": "2026-05-07", "close": 4.75, "volume": 187509.0}, {"date": "2026-05-08", "close": 4.03, "volume": 88690.0}, {"date": "2026-05-11", "close": 3.71, "volume": 53599.0}, {"date": "2026-05-12", "close": 3.2, "volume": 67602.0}, {"date": "2026-05-13", "close": 3.61, "volume": 53004.0}, {"date": "2026-05-14", "close": 4.05, "volume": 44148.0}, {"date": "2026-05-15", "close": 3.95, "volume": 31968.0}, {"date": "2026-05-18", "close": 3.59, "volume": 33644.0}, {"date": "2026-05-19", "close": 3.59, "volume": 5314.0}, {"date": "2026-05-20", "close": 3.5, "volume": 12439.0}, {"date": "2026-05-21", "close": 3.43, "volume": 7895.0}, {"date": "2026-05-22", "close": 3.43, "volume": 9750.0}, {"date": "2026-05-26", "close": 3.4, "volume": 28103.0}, {"date": "2026-05-27", "close": 3.175, "volume": 25193.0}, {"date": "2026-05-28", "close": 3.05, "volume": 36487.0}, {"date": "2026-05-29", "close": 2.83, "volume": 41794.0}, {"date": "2026-06-01", "close": 2.93, "volume": 27483.0}, {"date": "2026-06-02", "close": 3.1, "volume": 29038.0}, {"date": "2026-06-03", "close": 3.03, "volume": 17905.0}, {"date": "2026-06-04", "close": 3.26, "volume": 19517.0}, {"date": "2026-06-05", "close": 2.89, "volume": 1180047.0}, {"date": "2026-06-08", "close": 2.96, "volume": 52992.0}, {"date": "2026-06-09", "close": 2.88, "volume": 30096.0}, {"date": "2026-06-10", "close": 2.93, "volume": 22855.0}, {"date": "2026-06-11", "close": 2.91, "volume": 21779.0}, {"date": "2026-06-12", "close": 3.03, "volume": 50532.0}, {"date": "2026-06-15", "close": 3.02, "volume": 43601.0}, {"date": "2026-06-16", "close": 2.94, "volume": 17466.0}, {"date": "2026-06-17", "close": 2.94, "volume": 69802.0}, {"date": "2026-06-18", "close": 2.85, "volume": 14552.0}, {"date": "2026-06-22", "close": 2.78, "volume": 20366.0}, {"date": "2026-06-23", "close": 2.83, "volume": 17824.0}, {"date": "2026-06-24", "close": 2.79, "volume": 10137.0}, {"date": "2026-06-25", "close": 2.59, "volume": 10773.0}, {"date": "2026-06-26", "close": 2.65, "volume": 12981.0}, {"date": "2026-06-29", "close": 2.64, "volume": 5714.0}, {"date": "2026-06-30", "close": 2.71, "volume": 17920.0}, {"date": "2026-07-01", "close": 2.86, "volume": 57574.0}, {"date": "2026-07-02", "close": 2.85, "volume": 36679.0}, {"date": "2026-07-06", "close": 2.76, "volume": 18703.0}, {"date": "2026-07-07", "close": 2.71, "volume": 8006.0}, {"date": "2026-07-08", "close": 2.66, "volume": 8794.0}, {"date": "2026-07-09", "close": 2.63, "volume": 6838.0}, {"date": "2026-07-10", "close": 2.66, "volume": 4254.0}, {"date": "2026-07-13", "close": 2.58, "volume": 12399.0}, {"date": "2026-07-14", "close": 2.57, "volume": 5581.0}, {"date": "2026-07-15", "close": 2.58, "volume": 8012.0}, {"date": "2026-07-16", "close": 2.38, "volume": 20569.0}, {"date": "2026-07-17", "close": 2.53, "volume": 253856.0}, {"date": "2026-07-20", "close": 2.58, "volume": 19036.0}, {"date": "2026-07-21", "close": 2.69, "volume": 10510.0}, {"date": "2026-07-22", "close": 2.67, "volume": 12224.0}, {"date": "2026-07-23", "close": 2.62, "volume": 10823.0}, {"date": "2026-07-24", "close": 2.55, "volume": 8347.0}, {"date": "2026-07-27", "close": 2.6, "volume": 19759.0}, {"date": "2026-07-28", "close": 2.57, "volume": 12619.0}, {"date": "2026-07-29", "close": 2.4, "volume": 23314.0}, {"date": "2026-07-30", "close": 2.49, "volume": 7770.0}, {"date": "2026-07-31", "close": 2.55, "volume": 6147.0}, {"date": "2026-08-03", "close": 2.7, "volume": 23873.0}, {"date": "2026-08-04", "close": 2.7, "volume": 11115.0}, {"date": "2026-08-05", "close": 2.77, "volume": 11045.0}, {"date": "2026-08-06", "close": 2.62, "volume": 13199.0}, {"date": "2026-08-07", "close": 2.58, "volume": 12732.0}, {"date": "2026-08-10", "close": 2.56, "volume": 11595.0}, {"date": "2026-08-11", "close": 2.75, "volume": 10241.0}, {"date": "2026-08-12", "close": 2.77, "volume": 50472.0}, {"date": "2026-08-13", "close": 2.75, "volume": 21541.0}, {"date": "2026-08-14", "close": 2.64, "volume": 7051.0}, {"date": "2026-08-17", "close": 2.66, "volume": 5416.0}, {"date": "2026-08-18", "close": 2.62, "volume": 4770.0}, {"date": "2026-08-19", "close": 2.62, "volume": 3239.0}, {"date": "2026-08-20", "close": 2.53, "volume": 8967.0}, {"date": "2026-08-21", "close": 2.46, "volume": 9477.0}, {"date": "2026-08-24", "close": 2.35, "volume": 8231.0}, {"date": "2026-08-25", "close": 2.3, "volume": 5443.0}, {"date": "2026-08-26", "close": 2.34, "volume": 5770.0}, {"date": "2026-08-27", "close": 2.31, "volume": 9159.0}, {"date": "2026-08-28", "close": 2.38, "volume": 8383.0}, {"date": "2026-08-31", "close": 2.26, "volume": 18954.0}, {"date": "2026-09-01", "close": 1.95, "volume": 21925.0}, {"date": "2026-09-02", "close": 1.91, "volume": 14211.0}, {"date": "2026-09-03", "close": 1.99, "volume": 13683.0}, {"date": "2026-09-04", "close": 1.96, "volume": 20270.0}, {"date": "2026-09-08", "close": 1.95, "volume": 6554.0}, {"date": "2026-09-09", "close": 1.79, "volume": 22371.0}, {"date": "2026-09-10", "close": 1.77, "volume": 10515.0}, {"date": "2026-09-11", "close": 1.71, "volume": 5386.0}, {"date": "2026-09-14", "close": 1.83, "volume": 8320421.0}, {"date": "2026-09-15", "close": 2.08, "volume": 317654.0}, {"date": "2026-09-16", "close": 1.72, "volume": 75822.0}, {"date": "2026-09-17", "close": 1.7, "volume": 23394.0}, {"date": "2026-09-18", "close": 1.64, "volume": 20095.0}, {"date": "2026-09-21", "close": 1.7, "volume": 15449.0}, {"date": "2026-09-22", "close": 1.62, "volume": 10747.0}, {"date": "2026-09-23", "close": 1.61, "volume": 27754.0}], "refreshing": true}