{"ticker": "EJH", "overview": {"name": "E-Home Household Service Holdings Limited - Ordinary shares", "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": "EJH", "has_prices": true, "as_of": "2026-09-18", "last": 1.28, "prev_close": 1.24, "change": 0.040000000000000036, "change_pct": 0.03225806451612906, "session_volume": 41588.0, "vwap_5": 1.2551765153499892, "vwap_20": 1.2683172908356897, "vwap_60": 1.9845025818042805, "vwap_250": 2.8101092463874258, "high_52w": 25.5, "low_52w": 1.12, "avg_volume_20": 53739.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-048036", "src": "13DG", "ticker": "EJH", "cik": "1769768", "company": "E-Home Household Service Holdings Ltd", "company_raw": "E-Home Household Service Holdings Ltd", "who": "E-Home Household Service Holdings Ltd", "who_key": "E-Home Household Service Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "E-Home Household Service Holdings Ltd adjusts its stake in EJH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1769768/0001213900-26-048036-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}, {"id": "13DG-0001213900-26-041520", "src": "13DG", "ticker": "EJH", "cik": "1769768", "company": "E-Home Household Service Holdings Ltd", "company_raw": "E-Home Household Service Holdings Ltd", "who": "E-Home Household Service Holdings Ltd", "who_key": "E-Home Household Service Holdings Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "E-Home Household Service Holdings Ltd takes an activist stake in EJH \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1769768/0001213900-26-041520-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300471}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-048036", "src": "13DG", "ticker": "EJH", "cik": "1769768", "company": "E-Home Household Service Holdings Ltd", "company_raw": "E-Home Household Service Holdings Ltd", "who": "E-Home Household Service Holdings Ltd", "who_key": "E-Home Household Service Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "E-Home Household Service Holdings Ltd adjusts its stake in EJH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1769768/0001213900-26-048036-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}, {"id": "13DG-0001213900-26-041520", "src": "13DG", "ticker": "EJH", "cik": "1769768", "company": "E-Home Household Service Holdings Ltd", "company_raw": "E-Home Household Service Holdings Ltd", "who": "E-Home Household Service Holdings Ltd", "who_key": "E-Home Household Service Holdings Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "E-Home Household Service Holdings Ltd takes an activist stake in EJH \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1769768/0001213900-26-041520-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300471}], "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": "E-Home Household Service Holdings Limited - Ordinary shares", "new_value": "E-Home Household Service Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001769768", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001769768", "applied": 1, "detected_at": "2026-09-11T14:35:58.486438"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EJH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-14", "close": 6750000000.0, "volume": null}, {"date": "2021-05-17", "close": 5150000000.0, "volume": null}, {"date": "2021-05-18", "close": 5187500000.0, "volume": null}, {"date": "2021-05-19", "close": 4613750000.0, "volume": null}, {"date": "2021-05-20", "close": 3721250000.0, "volume": null}, {"date": "2021-05-21", "close": 3687500000.0, "volume": null}, {"date": "2021-05-24", "close": 3662500000.0, "volume": null}, {"date": "2021-05-25", "close": 3652500000.0, "volume": null}, {"date": "2021-05-26", "close": 3756250000.0, "volume": null}, {"date": "2021-05-27", "close": 4125000000.0, "volume": null}, {"date": "2021-05-28", "close": 4700000000.0, "volume": null}, {"date": "2021-06-01", "close": 4868750000.0, "volume": null}, {"date": "2021-06-02", "close": 4701250000.0, "volume": null}, {"date": "2021-06-03", "close": 4862500000.0, "volume": null}, {"date": "2021-06-04", "close": 4962500000.0, "volume": null}, {"date": "2021-06-07", "close": 5100000000.0, "volume": null}, {"date": "2021-06-08", "close": 5168750000.0, "volume": null}, {"date": "2021-06-09", "close": 5262500000.0, "volume": null}, {"date": "2021-06-10", "close": 5025000000.0, "volume": null}, {"date": "2021-06-11", "close": 5250000000.0, "volume": null}, {"date": "2021-06-14", "close": 5025000000.0, "volume": null}, {"date": "2021-06-15", "close": 5006250000.0, "volume": null}, {"date": "2021-06-16", "close": 4450000000.0, "volume": null}, {"date": "2021-06-17", "close": 4257500000.0, "volume": null}, {"date": "2021-06-18", "close": 4313750000.0, "volume": null}, {"date": "2021-06-21", "close": 4454375000.0, "volume": null}, {"date": "2021-06-22", "close": 4218750000.0, "volume": null}, {"date": "2021-06-23", "close": 4062500000.0, "volume": null}, {"date": "2021-06-24", "close": 3963750000.0, "volume": null}, {"date": "2021-06-25", "close": 3937500000.0, "volume": null}, {"date": "2021-06-28", "close": 3686250000.0, "volume": null}, {"date": "2021-06-29", "close": 3638750000.0, "volume": null}, {"date": "2021-06-30", "close": 3627500000.0, "volume": null}, {"date": "2021-07-01", "close": 3166250000.0, "volume": null}, {"date": "2021-07-02", "close": 3308750000.0, "volume": null}, {"date": "2021-07-06", "close": 3272500000.0, "volume": null}, {"date": "2021-07-07", "close": 3523750000.0, "volume": null}, {"date": "2021-07-08", "close": 3497500000.0, "volume": null}, {"date": "2021-07-09", "close": 3547600000.0, "volume": null}, {"date": "2021-07-12", "close": 3712500000.0, "volume": null}, {"date": "2021-07-13", "close": 3711250000.0, "volume": null}, {"date": "2021-07-14", "close": 3575000000.0, "volume": null}, {"date": "2021-07-15", "close": 3451250000.0, "volume": null}, {"date": "2021-07-16", "close": 3217500000.0, "volume": null}, {"date": "2021-07-19", "close": 2991250000.0, "volume": null}, {"date": "2021-07-20", "close": 2875000000.0, "volume": null}, {"date": "2021-07-21", "close": 2950000000.0, "volume": null}, {"date": "2021-07-22", "close": 2697500000.0, "volume": null}, {"date": "2021-07-23", "close": 2498750000.0, "volume": null}, {"date": "2021-07-26", "close": 2430000000.0, "volume": null}, {"date": "2021-07-27", "close": 2563750000.0, "volume": null}, {"date": "2021-07-28", "close": 2861250000.0, "volume": null}, {"date": "2021-07-29", "close": 3332500000.0, "volume": null}, {"date": "2021-07-30", "close": 3548750000.0, "volume": null}, {"date": "2021-08-02", "close": 2545000000.0, "volume": null}, {"date": "2021-08-03", "close": 990000000.0, "volume": null}, {"date": "2021-08-04", "close": 871250000.0, "volume": null}, {"date": "2021-08-05", "close": 743750000.0, "volume": null}, {"date": "2021-08-06", "close": 675000000.0, "volume": null}, {"date": "2021-08-09", "close": 663750000.0, "volume": null}, {"date": "2021-08-10", "close": 648750000.0, "volume": null}, {"date": "2021-08-11", "close": 576250000.0, "volume": null}, {"date": "2021-08-12", "close": 535000000.0, "volume": null}, {"date": "2021-08-13", "close": 500000000.0, "volume": null}, {"date": "2021-08-16", "close": 455000000.0, "volume": null}, {"date": "2021-08-17", "close": 478750000.0, "volume": null}, {"date": "2021-08-18", "close": 448750000.0, "volume": null}, {"date": "2021-08-19", "close": 413750000.0, "volume": null}, {"date": "2021-08-20", "close": 420000000.0, "volume": null}, {"date": "2021-08-23", "close": 442500000.0, "volume": null}, {"date": "2021-08-24", "close": 480000000.0, "volume": null}, {"date": "2021-08-25", "close": 532500000.0, "volume": null}, {"date": "2021-08-26", "close": 498750000.0, "volume": null}, {"date": "2021-08-27", "close": 473750000.0, "volume": null}, {"date": "2021-08-30", "close": 452500000.0, "volume": null}, {"date": "2021-08-31", "close": 466250000.0, "volume": null}, {"date": "2021-09-01", "close": 466250000.0, "volume": null}, {"date": "2021-09-02", "close": 468750000.0, "volume": null}, {"date": "2021-09-03", "close": 466250000.0, "volume": null}, {"date": "2021-09-07", "close": 470000000.0, "volume": null}, {"date": "2021-09-08", "close": 478750000.0, "volume": null}, {"date": "2021-09-09", "close": 477500000.0, "volume": null}, {"date": "2021-09-10", "close": 461250000.0, "volume": null}, {"date": "2021-09-13", "close": 450000000.0, "volume": null}, {"date": "2021-09-14", "close": 413750000.0, "volume": null}, {"date": "2021-09-15", "close": 427500000.0, "volume": null}, {"date": "2021-09-16", "close": 426250000.0, "volume": null}, {"date": "2021-09-17", "close": 425000000.0, "volume": null}, {"date": "2021-09-20", "close": 375000000.0, "volume": null}, {"date": "2021-09-21", "close": 358750000.0, "volume": null}, {"date": "2021-09-22", "close": 347500000.0, "volume": null}, {"date": "2021-09-23", "close": 335000000.0, "volume": null}, {"date": "2021-09-24", "close": 347500000.0, "volume": null}, {"date": "2021-09-27", "close": 342500000.0, "volume": null}, {"date": "2021-09-28", "close": 325000000.0, "volume": null}, {"date": "2021-09-29", "close": 330000000.0, "volume": null}, {"date": "2021-09-30", "close": 330000000.0, "volume": null}, {"date": "2021-10-01", "close": 326250000.0, "volume": null}, {"date": "2021-10-04", "close": 303750000.0, "volume": null}, {"date": "2021-10-05", "close": 288750000.0, "volume": null}, {"date": "2021-10-06", "close": 271250000.0, "volume": null}, {"date": "2021-10-07", "close": 286250000.0, "volume": null}, {"date": "2021-10-08", "close": 327500000.0, "volume": null}, {"date": "2021-10-11", "close": 323750000.0, "volume": null}, {"date": "2021-10-12", "close": 311250000.0, "volume": null}, {"date": "2021-10-13", "close": 341250000.0, "volume": null}, {"date": "2021-10-14", "close": 385000000.0, "volume": null}, {"date": "2021-10-15", "close": 375000000.0, "volume": null}, {"date": "2021-10-18", "close": 385000000.0, "volume": null}, {"date": "2021-10-19", "close": 387500000.0, "volume": null}, {"date": "2021-10-20", "close": 368750000.0, "volume": null}, {"date": "2021-10-21", "close": 375000000.0, "volume": null}, {"date": "2021-10-22", "close": 343750000.0, "volume": null}, {"date": "2021-10-25", "close": 373750000.0, "volume": null}, {"date": "2021-10-26", "close": 388750000.0, "volume": null}, {"date": "2021-10-27", "close": 345000000.0, "volume": null}, {"date": "2021-10-28", "close": 336250000.0, "volume": null}, {"date": "2021-10-29", "close": 337500000.0, "volume": null}, {"date": "2021-11-01", "close": 366250000.0, "volume": null}, {"date": "2021-11-02", "close": 348750000.0, "volume": null}, {"date": "2021-11-03", "close": 353750000.0, "volume": null}, {"date": "2021-11-04", "close": 351250000.0, "volume": null}, {"date": "2021-11-05", "close": 341250000.0, "volume": null}, {"date": "2021-11-08", "close": 335000000.0, "volume": null}, {"date": "2021-11-09", "close": 333750000.0, "volume": null}, {"date": "2021-11-10", "close": 317500000.0, "volume": null}, {"date": "2021-11-11", "close": 302500000.0, "volume": null}, {"date": "2021-11-12", "close": 306250000.0, "volume": null}, {"date": "2021-11-15", "close": 297500000.0, "volume": null}, {"date": "2021-11-16", "close": 305000000.0, "volume": null}, {"date": "2021-11-17", "close": 298750000.0, "volume": null}, {"date": "2021-11-18", "close": 282500000.0, "volume": null}, {"date": "2021-11-19", "close": 288750000.0, "volume": null}, {"date": "2021-11-22", "close": 290000000.0, "volume": null}, {"date": "2021-11-23", "close": 285000000.0, "volume": null}, {"date": "2021-11-24", "close": 295000000.0, "volume": null}, {"date": "2021-11-26", "close": 268750000.0, "volume": null}, {"date": "2021-11-29", "close": 281250000.0, "volume": null}, {"date": "2021-11-30", "close": 268750000.0, "volume": null}, {"date": "2021-12-01", "close": 250000000.0, "volume": null}, {"date": "2021-12-02", "close": 262500000.0, "volume": null}, {"date": "2021-12-03", "close": 230000000.0, "volume": null}, {"date": "2021-12-06", "close": 228750000.0, "volume": null}, {"date": "2021-12-07", "close": 241250000.0, "volume": null}, {"date": "2021-12-08", "close": 256250000.0, "volume": null}, {"date": "2021-12-09", "close": 246250000.0, "volume": null}, {"date": "2021-12-10", "close": 234887500.0, "volume": null}, {"date": "2021-12-13", "close": 232500000.0, "volume": null}, {"date": "2021-12-14", "close": 218750000.0, "volume": null}, {"date": "2021-12-15", "close": 220000000.0, "volume": null}, {"date": "2021-12-16", "close": 205000000.0, "volume": null}, {"date": "2021-12-17", "close": 208750000.0, "volume": null}, {"date": "2021-12-20", "close": 204375000.0, "volume": null}, {"date": "2021-12-21", "close": 207500000.0, "volume": null}, {"date": "2021-12-22", "close": 206250000.0, "volume": null}, {"date": "2021-12-23", "close": 201250000.0, "volume": null}, {"date": "2021-12-27", "close": 191250000.0, "volume": null}, {"date": "2021-12-28", "close": 178750000.0, "volume": null}, {"date": "2021-12-29", "close": 185000000.0, "volume": null}, {"date": "2021-12-30", "close": 188750000.0, "volume": null}, {"date": "2021-12-31", "close": 185000000.0, "volume": null}, {"date": "2022-01-03", "close": 192500000.0, "volume": null}, {"date": "2022-01-04", "close": 185000000.0, "volume": null}, {"date": "2022-01-05", "close": 173750000.0, "volume": null}, {"date": "2022-01-06", "close": 161250000.0, "volume": null}, {"date": "2022-01-07", "close": 162500000.0, "volume": null}, {"date": "2022-01-10", "close": 155000000.0, "volume": null}, {"date": "2022-01-11", "close": 156250000.0, "volume": null}, {"date": "2022-01-12", "close": 150000000.0, "volume": null}, {"date": "2022-01-13", "close": 136250000.0, "volume": null}, {"date": "2022-01-14", "close": 138750000.0, "volume": null}, {"date": "2022-01-18", "close": 127500000.0, "volume": null}, {"date": "2022-01-19", "close": 122500000.0, "volume": null}, {"date": "2022-01-20", "close": 118637500.0, "volume": null}, {"date": "2022-01-21", "close": 111250000.0, "volume": null}, {"date": "2022-01-24", "close": 105275000.0, "volume": null}, {"date": "2022-01-25", "close": 101500000.0, "volume": null}, {"date": "2022-01-26", "close": 96437500.0, "volume": null}, {"date": "2022-01-27", "close": 90687500.0, "volume": null}, {"date": "2022-01-28", "close": 91875000.0, "volume": null}, {"date": "2022-01-31", "close": 99625000.0, "volume": null}, {"date": "2022-02-01", "close": 96500000.0, "volume": null}, {"date": "2022-02-02", "close": 94200000.0, "volume": null}, {"date": "2022-02-03", "close": 92500000.0, "volume": null}, {"date": "2022-02-04", "close": 94175000.0, "volume": null}, {"date": "2022-02-07", "close": 90062500.0, "volume": null}, {"date": "2022-02-08", "close": 90200000.0, "volume": null}, {"date": "2022-02-09", "close": 99937500.0, "volume": null}, {"date": "2022-02-10", "close": 98087500.0, "volume": null}, {"date": "2022-02-11", "close": 89075000.0, "volume": null}, {"date": "2022-02-14", "close": 86675000.0, "volume": null}, {"date": "2022-02-15", "close": 89875000.0, "volume": null}, {"date": "2022-02-16", "close": 87712500.0, "volume": null}, {"date": "2022-02-17", "close": 82137500.0, "volume": null}, {"date": "2022-02-18", "close": 75000000.0, "volume": null}, {"date": "2022-02-22", "close": 72075000.0, "volume": null}, {"date": "2022-02-23", "close": 70400000.0, "volume": null}, {"date": "2022-02-24", "close": 72812500.0, "volume": null}, {"date": "2022-02-25", "close": 74437500.0, "volume": null}, {"date": "2022-02-28", "close": 75350125.0, "volume": null}, {"date": "2022-03-01", "close": 81250000.0, "volume": null}, {"date": "2022-03-02", "close": 80350000.0, "volume": null}, {"date": "2022-03-03", "close": 77537500.0, "volume": null}, {"date": "2022-03-04", "close": 104600000.0, "volume": null}, {"date": "2022-03-07", "close": 99037500.0, "volume": null}, {"date": "2022-03-08", "close": 93325000.0, "volume": null}, {"date": "2022-03-09", "close": 93600000.0, "volume": null}, {"date": "2022-03-10", "close": 93612500.0, "volume": null}, {"date": "2022-03-11", "close": 81125000.0, "volume": null}, {"date": "2022-03-14", "close": 76250000.0, "volume": null}, {"date": "2022-03-15", "close": 77500000.0, "volume": null}, {"date": "2022-03-16", "close": 84750000.0, "volume": null}, {"date": "2022-03-17", "close": 88750000.0, "volume": null}, {"date": "2022-03-18", "close": 96250000.0, "volume": null}, {"date": "2022-03-21", "close": 99500000.0, "volume": null}, {"date": "2022-03-22", "close": 111125000.0, "volume": null}, {"date": "2022-03-23", "close": 106250000.0, "volume": null}, {"date": "2022-03-24", "close": 103775000.0, "volume": null}, {"date": "2022-03-25", "close": 99437500.0, "volume": null}, {"date": "2022-03-28", "close": 96025000.0, "volume": null}, {"date": "2022-03-29", "close": 98725000.0, "volume": null}, {"date": "2022-03-30", "close": 93125000.0, "volume": null}, {"date": "2022-03-31", "close": 90000000.0, "volume": null}, {"date": "2022-04-01", "close": 90787500.0, "volume": null}, {"date": "2022-04-04", "close": 98750000.0, "volume": null}, {"date": "2022-04-05", "close": 92450000.0, "volume": null}, {"date": "2022-04-06", "close": 86500000.0, "volume": null}, {"date": "2022-04-07", "close": 86250000.0, "volume": null}, {"date": "2022-04-08", "close": 83787500.0, "volume": null}, {"date": "2022-04-11", "close": 85000000.0, "volume": null}, {"date": "2022-04-12", "close": 83137500.0, "volume": null}, {"date": "2022-04-13", "close": 83112500.0, "volume": null}, {"date": "2022-04-14", "close": 80237500.0, "volume": null}, {"date": "2022-04-18", "close": 76750000.0, "volume": null}, {"date": "2022-04-19", "close": 77375000.0, "volume": null}, {"date": "2022-04-20", "close": 77675000.0, "volume": null}, {"date": "2022-04-21", "close": 77000000.0, "volume": null}, {"date": "2022-04-22", "close": 75437500.0, "volume": null}, {"date": "2022-04-25", "close": 72500000.0, "volume": null}, {"date": "2022-04-26", "close": 65875000.0, "volume": null}, {"date": "2022-04-27", "close": 65362500.0, "volume": null}, {"date": "2022-04-28", "close": 67037500.0, "volume": null}, {"date": "2022-04-29", "close": 65800000.0, "volume": null}, {"date": "2022-05-02", "close": 66250000.0, "volume": null}, {"date": "2022-05-03", "close": 70375000.0, "volume": null}, {"date": "2022-05-04", "close": 67250000.0, "volume": null}, {"date": "2022-05-05", "close": 61425000.0, "volume": null}, {"date": "2022-05-06", "close": 56837500.0, "volume": null}, {"date": "2022-05-09", "close": 52175000.0, "volume": null}, {"date": "2022-05-10", "close": 53687500.0, "volume": null}, {"date": "2022-05-11", "close": 47487500.0, "volume": null}, {"date": "2022-05-12", "close": 51250000.0, "volume": null}, {"date": "2022-05-13", "close": 53412500.0, "volume": null}, {"date": "2022-05-16", "close": 51362500.0, "volume": null}, {"date": "2022-05-17", "close": 51750000.0, "volume": null}, {"date": "2022-05-18", "close": 50025000.0, "volume": null}, {"date": "2022-05-19", "close": 48875000.0, "volume": null}, {"date": "2022-05-20", "close": 47487500.0, "volume": null}, {"date": "2022-05-23", "close": 46225000.0, "volume": null}, {"date": "2022-05-24", "close": 43287500.0, "volume": null}, {"date": "2022-05-25", "close": 44987500.0, "volume": null}, {"date": "2022-05-26", "close": 44012500.0, "volume": null}, {"date": "2022-05-27", "close": 44225000.0, "volume": null}, {"date": "2022-05-31", "close": 47200000.0, "volume": null}, {"date": "2022-06-01", "close": 46187500.0, "volume": null}, {"date": "2022-06-02", "close": 47475000.0, "volume": null}, {"date": "2022-06-03", "close": 44362500.0, "volume": null}, {"date": "2022-06-06", "close": 44000000.0, "volume": null}, {"date": "2022-06-07", "close": 43000000.0, "volume": null}, {"date": "2022-06-08", "close": 43412500.0, "volume": null}, {"date": "2022-06-09", "close": 45900000.0, "volume": null}, {"date": "2022-06-10", "close": 47487375.0, "volume": null}, {"date": "2022-06-13", "close": 46937500.0, "volume": null}, {"date": "2022-06-14", "close": 43300000.0, "volume": null}, {"date": "2022-06-15", "close": 43125000.0, "volume": null}, {"date": "2022-06-16", "close": 40000000.0, "volume": null}, {"date": "2022-06-17", "close": 40112500.0, "volume": null}, {"date": "2022-06-21", "close": 40800000.0, "volume": null}, {"date": "2022-06-22", "close": 40312500.0, "volume": null}, {"date": "2022-06-23", "close": 41875000.0, "volume": null}, {"date": "2022-06-24", "close": 41250000.0, "volume": null}, {"date": "2022-06-27", "close": 41425000.0, "volume": null}, {"date": "2022-06-28", "close": 40500000.0, "volume": null}, {"date": "2022-06-29", "close": 39412500.0, "volume": null}, {"date": "2022-06-30", "close": 37500000.0, "volume": null}, {"date": "2022-07-01", "close": 35625000.0, "volume": null}, {"date": "2022-07-05", "close": 35000000.0, "volume": null}, {"date": "2022-07-06", "close": 35875000.0, "volume": null}, {"date": "2022-07-07", "close": 39000000.0, "volume": null}, {"date": "2022-07-08", "close": 37875000.0, "volume": null}, {"date": "2022-07-11", "close": 36687500.0, "volume": null}, {"date": "2022-07-12", "close": 35200000.0, "volume": null}, {"date": "2022-07-13", "close": 33775000.0, "volume": null}, {"date": "2022-07-14", "close": 34375000.0, "volume": null}, {"date": "2022-07-15", "close": 36987500.0, "volume": null}, {"date": "2022-07-18", "close": 36625000.0, "volume": null}, {"date": "2022-07-19", "close": 37362500.0, "volume": null}, {"date": "2022-07-20", "close": 37412500.0, "volume": null}, {"date": "2022-07-21", "close": 37650000.0, "volume": null}, {"date": "2022-07-22", "close": 36375000.0, "volume": null}, {"date": "2022-07-25", "close": 35000000.0, "volume": null}, {"date": "2022-07-26", "close": 33125000.0, "volume": null}, {"date": "2022-07-27", "close": 35925000.0, "volume": null}, {"date": "2022-07-28", "close": 36162500.0, "volume": null}, {"date": "2022-07-29", "close": 37012500.0, "volume": null}, {"date": "2022-08-01", "close": 37062500.0, "volume": null}, {"date": "2022-08-02", "close": 36950000.0, "volume": null}, {"date": "2022-08-03", "close": 40650000.0, "volume": null}, {"date": "2022-08-04", "close": 48750000.0, "volume": null}, {"date": "2022-08-05", "close": 46250000.0, "volume": null}, {"date": "2022-08-08", "close": 40575000.0, "volume": null}, {"date": "2022-08-09", "close": 35787500.0, "volume": null}, {"date": "2022-08-10", "close": 35550000.0, "volume": null}, {"date": "2022-08-11", "close": 35925000.0, "volume": null}, {"date": "2022-08-12", "close": 33825000.0, "volume": null}, {"date": "2022-08-15", "close": 33625000.0, "volume": null}, {"date": "2022-08-16", "close": 28750000.0, "volume": null}, {"date": "2022-08-17", "close": 28000000.0, "volume": null}, {"date": "2022-08-18", "close": 28250000.0, "volume": null}, {"date": "2022-08-19", "close": 25962500.0, "volume": null}, {"date": "2022-08-22", "close": 27975000.0, "volume": null}, {"date": "2022-08-23", "close": 28625000.0, "volume": null}, {"date": "2022-08-24", "close": 27937375.0, "volume": null}, {"date": "2022-08-25", "close": 28600000.0, "volume": null}, {"date": "2022-08-26", "close": 26625000.0, "volume": null}, {"date": "2022-08-29", "close": 26250000.0, "volume": null}, {"date": "2022-08-30", "close": 26250000.0, "volume": null}, {"date": "2022-08-31", "close": 26500000.0, "volume": null}, {"date": "2022-09-01", "close": 25750000.0, "volume": null}, {"date": "2022-09-02", "close": 25950000.0, "volume": null}, {"date": "2022-09-06", "close": 24425000.0, "volume": null}, {"date": "2022-09-07", "close": 24737500.0, "volume": null}, {"date": "2022-09-08", "close": 23475000.0, "volume": null}, {"date": "2022-09-09", "close": 24487500.0, "volume": null}, {"date": "2022-09-12", "close": 24312500.0, "volume": null}, {"date": "2022-09-13", "close": 24062500.0, "volume": null}, {"date": "2022-09-14", "close": 25412500.0, "volume": null}, {"date": "2022-09-15", "close": 25200000.0, "volume": null}, {"date": "2022-09-16", "close": 24312500.0, "volume": null}, {"date": "2022-09-19", "close": 19375000.0, "volume": null}, {"date": "2022-09-20", "close": 15562500.0, "volume": null}, {"date": "2022-09-21", "close": 14462500.0, "volume": null}, {"date": "2022-09-22", "close": 15250000.0, "volume": null}, {"date": "2022-09-23", "close": 14400000.0, "volume": null}, {"date": "2022-09-26", "close": 11250000.0, "volume": null}, {"date": "2022-09-27", "close": 12137500.0, "volume": null}, {"date": "2022-09-28", "close": 11525000.0, "volume": null}, {"date": "2022-09-29", "close": 11400000.0, "volume": null}, {"date": "2022-09-30", "close": 11875000.0, "volume": null}, {"date": "2022-10-03", "close": 12825000.0, "volume": null}, {"date": "2022-10-04", "close": 11250000.0, "volume": null}, {"date": "2022-10-05", "close": 11375000.0, "volume": null}, {"date": "2022-10-06", "close": 10500000.0, "volume": null}, {"date": "2022-10-07", "close": 10357500.0, "volume": null}, {"date": "2022-10-10", "close": 9312500.0, "volume": null}, {"date": "2022-10-11", "close": 9500000.0, "volume": null}, {"date": "2022-10-12", "close": 10125000.0, "volume": null}, {"date": "2022-10-13", "close": 9687500.0, "volume": null}, {"date": "2022-10-14", "close": 8781250.0, "volume": null}, {"date": "2022-10-17", "close": 8625000.0, "volume": null}, {"date": "2022-10-18", "close": 8915000.0, "volume": null}, {"date": "2022-10-19", "close": 8678125.0, "volume": null}, {"date": "2022-10-20", "close": 8666250.0, "volume": null}, {"date": "2022-10-21", "close": 7875625.0, "volume": null}, {"date": "2022-10-24", "close": 6240625.0, "volume": null}, {"date": "2022-10-25", "close": 7111250.0, "volume": null}, {"date": "2022-10-26", "close": 6812500.0, "volume": null}, {"date": "2022-10-27", "close": 6562500.0, "volume": null}, {"date": "2022-10-28", "close": 6625000.0, "volume": null}, {"date": "2022-10-31", "close": 6562500.0, "volume": null}, {"date": "2022-11-01", "close": 6500000.0, "volume": null}, {"date": "2022-11-02", "close": 6674375.0, "volume": null}, {"date": "2022-11-03", "close": 6500000.0, "volume": null}, {"date": "2022-11-04", "close": 6500000.0, "volume": null}, {"date": "2022-11-07", "close": 6125000.0, "volume": null}, {"date": "2022-11-08", "close": 5875000.0, "volume": null}, {"date": "2022-11-09", "close": 5321875.0, "volume": null}, {"date": "2022-11-10", "close": 5249375.0, "volume": null}, {"date": "2022-11-11", "close": 5256250.0, "volume": null}, {"date": "2022-11-14", "close": 5326250.0, "volume": null}, {"date": "2022-11-15", "close": 5371875.0, "volume": null}, {"date": "2022-11-16", "close": 4826875.0, "volume": null}, {"date": "2022-11-17", "close": 4686875.0, "volume": null}, {"date": "2022-11-18", "close": 4546875.0, "volume": null}, {"date": "2022-11-21", "close": 4428750.0, "volume": null}, {"date": "2022-11-22", "close": 3784375.0, "volume": null}, {"date": "2022-11-23", "close": 3812500.0, "volume": null}, {"date": "2022-11-25", "close": 3875000.0, "volume": null}, {"date": "2022-11-28", "close": 4000000.0, "volume": null}, {"date": "2022-11-29", "close": 3791875.0, "volume": null}, {"date": "2022-11-30", "close": 3986875.0, "volume": null}, {"date": "2022-12-01", "close": 3875000.0, "volume": null}, {"date": "2022-12-02", "close": 3717500.0, "volume": null}, {"date": "2022-12-05", "close": 3371250.0, "volume": null}, {"date": "2022-12-06", "close": 3179375.0, "volume": null}, {"date": "2022-12-07", "close": 3125000.0, "volume": null}, {"date": "2022-12-08", "close": 2856250.0, "volume": null}, {"date": "2022-12-09", "close": 2762500.0, "volume": null}, {"date": "2022-12-12", "close": 3108750.0, "volume": null}, {"date": "2022-12-13", "close": 3043750.0, "volume": null}, {"date": "2022-12-14", "close": 3228750.0, "volume": null}, {"date": "2022-12-15", "close": 2968750.0, "volume": null}, {"date": "2022-12-16", "close": 2526250.0, "volume": null}, {"date": "2022-12-19", "close": 2377500.0, "volume": null}, {"date": "2022-12-20", "close": 3326875.0, "volume": null}, {"date": "2022-12-21", "close": 4400000.0, "volume": 1.0}, {"date": "2022-12-22", "close": 8437500.0, "volume": 1.0}, {"date": "2022-12-23", "close": 4000000.0, "volume": 1.0}, {"date": "2022-12-27", "close": 3331250.0, "volume": null}, {"date": "2022-12-28", "close": 2873125.0, "volume": null}, {"date": "2022-12-29", "close": 2750000.0, "volume": null}, {"date": "2022-12-30", "close": 2686875.0, "volume": null}, {"date": "2023-01-03", "close": 2781250.0, "volume": null}, {"date": "2023-01-04", "close": 3062500.0, "volume": null}, {"date": "2023-01-05", "close": 3499375.0, "volume": null}, {"date": "2023-01-06", "close": 2906250.0, "volume": null}, {"date": "2023-01-09", "close": 2937500.0, "volume": null}, {"date": "2023-01-10", "close": 2875000.0, "volume": null}, {"date": "2023-01-11", "close": 2871875.0, "volume": null}, {"date": "2023-01-12", "close": 2556250.0, "volume": null}, {"date": "2023-01-13", "close": 2772500.0, "volume": null}, {"date": "2023-01-17", "close": 2812500.0, "volume": null}, {"date": "2023-01-18", "close": 2677500.0, "volume": null}, {"date": "2023-01-19", "close": 2581250.0, "volume": null}, {"date": "2023-01-20", "close": 2606250.0, "volume": null}, {"date": "2023-01-23", "close": 2875000.0, "volume": null}, {"date": "2023-01-24", "close": 2756250.0, "volume": null}, {"date": "2023-01-25", "close": 2737493.75, "volume": null}, {"date": "2023-01-26", "close": 2950000.0, "volume": null}, {"date": "2023-01-27", "close": 2933125.0, "volume": null}, {"date": "2023-01-30", "close": 2743750.0, "volume": null}, {"date": "2023-01-31", "close": 2543750.0, "volume": null}, {"date": "2023-02-01", "close": 2553750.0, "volume": null}, {"date": "2023-02-02", "close": 2592500.0, "volume": null}, {"date": "2023-02-03", "close": 2611875.0, "volume": null}, {"date": "2023-02-06", "close": 2362500.0, "volume": null}, {"date": "2023-02-07", "close": 2238125.0, "volume": 1.0}, {"date": "2023-02-08", "close": 1944375.0, "volume": 1.0}, {"date": "2023-02-09", "close": 1812500.0, "volume": null}, {"date": "2023-02-10", "close": 1650000.0, "volume": null}, {"date": "2023-02-13", "close": 1625000.0, "volume": null}, {"date": "2023-02-14", "close": 1587500.0, "volume": null}, {"date": "2023-02-15", "close": 1643750.0, "volume": null}, {"date": "2023-02-16", "close": 1561875.0, "volume": null}, {"date": "2023-02-17", "close": 1406250.0, "volume": 1.0}, {"date": "2023-02-21", "close": 1412500.0, "volume": null}, {"date": "2023-02-22", "close": 1371875.0, "volume": null}, {"date": "2023-02-23", "close": 1334375.0, "volume": null}, {"date": "2023-02-24", "close": 1175000.0, "volume": null}, {"date": "2023-02-27", "close": 1143750.0, "volume": null}, {"date": "2023-02-28", "close": 1125000.0, "volume": null}, {"date": "2023-03-01", "close": 1331250.0, "volume": 1.0}, {"date": "2023-03-02", "close": 1157500.0, "volume": 1.0}, {"date": "2023-03-03", "close": 1143750.0, "volume": 1.0}, {"date": "2023-03-06", "close": 1146875.0, "volume": null}, {"date": "2023-03-07", "close": 1062500.0, "volume": 1.0}, {"date": "2023-03-08", "close": 984375.0, "volume": 1.0}, {"date": "2023-03-09", "close": 934375.0, "volume": 1.0}, {"date": "2023-03-10", "close": 950000.0, "volume": null}, {"date": "2023-03-13", "close": 879375.0, "volume": null}, {"date": "2023-03-14", "close": 820625.0, "volume": 1.0}, {"date": "2023-03-15", "close": 812500.0, "volume": null}, {"date": "2023-03-16", "close": 786250.0, "volume": null}, {"date": "2023-03-17", "close": 762500.0, "volume": 1.0}, {"date": "2023-03-20", "close": 701250.0, "volume": null}, {"date": "2023-03-21", "close": 719375.0, "volume": 1.0}, {"date": "2023-03-22", "close": 702500.0, "volume": null}, {"date": "2023-03-23", "close": 625000.0, "volume": 1.0}, {"date": "2023-03-24", "close": 606875.0, "volume": 1.0}, {"date": "2023-03-27", "close": 550000.0, "volume": 1.0}, {"date": "2023-03-28", "close": 613125.0, "volume": 1.0}, {"date": "2023-03-29", "close": 824375.0, "volume": 2.0}, {"date": "2023-03-30", "close": 750000.0, "volume": 2.0}, {"date": "2023-03-31", "close": 604375.0, "volume": 1.0}, {"date": "2023-04-03", "close": 593750.0, "volume": null}, {"date": "2023-04-04", "close": 557500.0, "volume": null}, {"date": "2023-04-05", "close": 592500.0, "volume": 1.0}, {"date": "2023-04-06", "close": 562500.0, "volume": 2.0}, {"date": "2023-04-10", "close": 512500.0, "volume": 3.0}, {"date": "2023-04-11", "close": 434375.0, "volume": 5.0}, {"date": "2023-04-12", "close": 380000.0, "volume": 2.0}, {"date": "2023-04-13", "close": 405000.0, "volume": 3.0}, {"date": "2023-04-14", "close": 374312.5, "volume": 2.0}, {"date": "2023-04-17", "close": 368125.0, "volume": 2.0}, {"date": "2023-04-18", "close": 329937.5, "volume": 1.0}, {"date": "2023-04-19", "close": 330437.5, "volume": 1.0}, {"date": "2023-04-20", "close": 300000.0, "volume": 2.0}, {"date": "2023-04-21", "close": 267500.0, "volume": 1.0}, {"date": "2023-04-24", "close": 231000.0, "volume": 1.0}, {"date": "2023-04-25", "close": 225000.0, "volume": 1.0}, {"date": "2023-04-26", "close": 203062.5, "volume": 1.0}, {"date": "2023-04-27", "close": 201062.5, "volume": 6.0}, {"date": "2023-04-28", "close": 203125.0, "volume": 9.0}, {"date": "2023-05-01", "close": 215625.0, "volume": 19.0}, {"date": "2023-05-02", "close": 184000.0, "volume": 6.0}, {"date": "2023-05-03", "close": 182375.0, "volume": 4.0}, {"date": "2023-05-04", "close": 187437.5, "volume": 3.0}, {"date": "2023-05-05", "close": 175000.0, "volume": 2.0}, {"date": "2023-05-08", "close": 175000.0, "volume": 2.0}, {"date": "2023-05-09", "close": 167937.5, "volume": 1.0}, {"date": "2023-05-10", "close": 167500.0, "volume": 2.0}, {"date": "2023-05-11", "close": 162500.0, "volume": 2.0}, {"date": "2023-05-12", "close": 162500.0, "volume": 3.0}, {"date": "2023-05-15", "close": 166625.0, "volume": 2.0}, {"date": "2023-05-16", "close": 155500.0, "volume": 2.0}, {"date": "2023-05-17", "close": 157812.5, "volume": 2.0}, {"date": "2023-05-18", "close": 156250.0, "volume": 1.0}, {"date": "2023-05-19", "close": 154312.5, "volume": 1.0}, {"date": "2023-05-22", "close": 134375.0, "volume": 19.0}, {"date": "2023-05-23", "close": 128125.0, "volume": 4.0}, {"date": "2023-05-24", "close": 137375.0, "volume": 2.0}, {"date": "2023-05-25", "close": 135000.0, "volume": 2.0}, {"date": "2023-05-26", "close": 134312.5, "volume": 1.0}, {"date": "2023-05-30", "close": 136875.0, "volume": 1.0}, {"date": "2023-05-31", "close": 108125.0, "volume": 7.0}, {"date": "2023-06-01", "close": 90375.0, "volume": 19.0}, {"date": "2023-06-02", "close": 100000.0, "volume": 5.0}, {"date": "2023-06-05", "close": 99312.5, "volume": 3.0}, {"date": "2023-06-06", "close": 111875.0, "volume": 5.0}, {"date": "2023-06-07", "close": 106875.0, "volume": 2.0}, {"date": "2023-06-08", "close": 95000.0, "volume": 6.0}, {"date": "2023-06-09", "close": 90500.0, "volume": 4.0}, {"date": "2023-06-12", "close": 89562.5, "volume": 2.0}, {"date": "2023-06-13", "close": 90625.0, "volume": 1.0}, {"date": "2023-06-14", "close": 88125.0, "volume": 2.0}, {"date": "2023-06-15", "close": 95625.0, "volume": 3.0}, {"date": "2023-06-16", "close": 106250.0, "volume": 3.0}, {"date": "2023-06-20", "close": 93750.0, "volume": 2.0}, {"date": "2023-06-21", "close": 91312.5, "volume": 3.0}, {"date": "2023-06-22", "close": 88625.0, "volume": 2.0}, {"date": "2023-06-23", "close": 85937.5, "volume": 2.0}, {"date": "2023-06-26", "close": 88750.0, "volume": 2.0}, {"date": "2023-06-27", "close": 91875.0, "volume": 2.0}, {"date": "2023-06-28", "close": 96875.0, "volume": 2.0}, {"date": "2023-06-29", "close": 91187.5, "volume": 1.0}, {"date": "2023-06-30", "close": 88375.0, "volume": 2.0}, {"date": "2023-07-03", "close": 89000.0, "volume": 2.0}, {"date": "2023-07-05", "close": 89312.5, "volume": 2.0}, {"date": "2023-07-06", "close": 84437.5, "volume": 3.0}, {"date": "2023-07-07", "close": 88125.0, "volume": 4.0}, {"date": "2023-07-10", "close": 91812.5, "volume": 3.0}, {"date": "2023-07-11", "close": 91875.0, "volume": 3.0}, {"date": "2023-07-12", "close": 93687.5, "volume": 6.0}, {"date": "2023-07-13", "close": 84312.5, "volume": 26.0}, {"date": "2023-07-14", "close": 78062.5, "volume": 4.0}, {"date": "2023-07-17", "close": 79375.0, "volume": 2.0}, {"date": "2023-07-18", "close": 77500.0, "volume": 3.0}, {"date": "2023-07-19", "close": 79062.5, "volume": 2.0}, {"date": "2023-07-20", "close": 78687.5, "volume": 2.0}, {"date": "2023-07-21", "close": 78687.5, "volume": 4.0}, {"date": "2023-07-24", "close": 73125.0, "volume": 9.0}, {"date": "2023-07-25", "close": 72875.0, "volume": 3.0}, {"date": "2023-07-26", "close": 72500.0, "volume": 2.0}, {"date": "2023-07-27", "close": 71125.0, "volume": 3.0}, {"date": "2023-07-28", "close": 75000.0, "volume": 2.0}, {"date": "2023-07-31", "close": 78500.0, "volume": 72.0}, {"date": "2023-08-01", "close": 74687.5, "volume": 8.0}, {"date": "2023-08-02", "close": 68000.0, "volume": 5.0}, {"date": "2023-08-03", "close": 66500.0, "volume": 3.0}, {"date": "2023-08-04", "close": 68750.0, "volume": 4.0}, {"date": "2023-08-07", "close": 67812.5, "volume": 5.0}, {"date": "2023-08-08", "close": 70687.5, "volume": 3.0}, {"date": "2023-08-09", "close": 66562.5, "volume": 3.0}, {"date": "2023-08-10", "close": 67125.0, "volume": 37.0}, {"date": "2023-08-11", "close": 65500.0, "volume": 4.0}, {"date": "2023-08-14", "close": 63750.0, "volume": 4.0}, {"date": "2023-08-15", "close": 65875.0, "volume": 3.0}, {"date": "2023-08-16", "close": 70000.0, "volume": 4.0}, {"date": "2023-08-17", "close": 70875.0, "volume": 4.0}, {"date": "2023-08-18", "close": 64625.0, "volume": 16.0}, {"date": "2023-08-21", "close": 66062.5, "volume": 5.0}, {"date": "2023-08-22", "close": 66187.5, "volume": 6.0}, {"date": "2023-08-23", "close": 65625.0, "volume": 3.0}, {"date": "2023-08-24", "close": 67750.0, "volume": 2.0}, {"date": "2023-08-25", "close": 64937.5, "volume": 2.0}, {"date": "2023-08-28", "close": 66250.0, "volume": 2.0}, {"date": "2023-08-29", "close": 67500.0, "volume": 3.0}, {"date": "2023-08-30", "close": 63125.0, "volume": 13.0}, {"date": "2023-08-31", "close": 62312.5, "volume": 4.0}, {"date": "2023-09-01", "close": 64312.5, "volume": 5.0}, {"date": "2023-09-05", "close": 64062.5, "volume": 5.0}, {"date": "2023-09-06", "close": 61250.0, "volume": 4.0}, {"date": "2023-09-07", "close": 63125.0, "volume": 2.0}, {"date": "2023-09-08", "close": 63125.0, "volume": 2.0}, {"date": "2023-09-11", "close": 62500.0, "volume": 2.0}, {"date": "2023-09-12", "close": 63125.0, "volume": 2.0}, {"date": "2023-09-13", "close": 64375.0, "volume": 3.0}, {"date": "2023-09-14", "close": 68750.0, "volume": 3.0}, {"date": "2023-09-15", "close": 77062.5, "volume": 6.0}, {"date": "2023-09-18", "close": 74312.5, "volume": 2.0}, {"date": "2023-09-19", "close": 74375.0, "volume": 3.0}, {"date": "2023-09-20", "close": 68625.0, "volume": 2.0}, {"date": "2023-09-21", "close": 64375.0, "volume": 1.0}, {"date": "2023-09-22", "close": 58687.5, "volume": 7.0}, {"date": "2023-09-25", "close": 58750.0, "volume": 8.0}, {"date": "2023-09-26", "close": 59375.0, "volume": 7.0}, {"date": "2023-09-27", "close": 59343.75, "volume": 10.0}, {"date": "2023-09-28", "close": 63125.0, "volume": 9.0}, {"date": "2023-09-29", "close": 68125.0, "volume": 183.0}, {"date": "2023-10-02", "close": 68750.0, "volume": 35.0}, {"date": "2023-10-03", "close": 71250.0, "volume": 14.0}, {"date": "2023-10-04", "close": 71250.0, "volume": 10.0}, {"date": "2023-10-05", "close": 80625.0, "volume": 28.0}, {"date": "2023-10-06", "close": 76250.0, "volume": 5.0}, {"date": "2023-10-09", "close": 85625.0, "volume": 46.0}, {"date": "2023-10-10", "close": 94375.0, "volume": 103.0}, {"date": "2023-10-11", "close": 93125.0, "volume": 77.0}, {"date": "2023-10-12", "close": 95000.0, "volume": 58.0}, {"date": "2023-10-13", "close": 95625.0, "volume": 20.0}, {"date": "2023-10-16", "close": 98750.0, "volume": 29.0}, {"date": "2023-10-17", "close": 96875.0, "volume": 65.0}, {"date": "2023-10-18", "close": 102500.0, "volume": 47.0}, {"date": "2023-10-19", "close": 107500.0, "volume": 48.0}, {"date": "2023-10-20", "close": 106250.0, "volume": 26.0}, {"date": "2023-10-23", "close": 104375.0, "volume": 37.0}, {"date": "2023-10-24", "close": 114375.0, "volume": 30.0}, {"date": "2023-10-25", "close": 121875.0, "volume": 71.0}, {"date": "2023-10-26", "close": 120000.0, "volume": 30.0}, {"date": "2023-10-27", "close": 124375.0, "volume": 38.0}, {"date": "2023-10-30", "close": 123750.0, "volume": 65.0}, {"date": "2023-10-31", "close": 126250.0, "volume": 30.0}, {"date": "2023-11-01", "close": 130000.0, "volume": 38.0}, {"date": "2023-11-02", "close": 133125.0, "volume": 28.0}, {"date": "2023-11-03", "close": 137500.0, "volume": 74.0}, {"date": "2023-11-06", "close": 152500.0, "volume": 46.0}, {"date": "2023-11-07", "close": 181250.0, "volume": 62.0}, {"date": "2023-11-08", "close": 167500.0, "volume": 56.0}, {"date": "2023-11-09", "close": 170000.0, "volume": 71.0}, {"date": "2023-11-10", "close": 181250.0, "volume": 78.0}, {"date": "2023-11-13", "close": 210625.0, "volume": 49.0}, {"date": "2023-11-14", "close": 245625.0, "volume": 262.0}, {"date": "2023-11-15", "close": 287500.0, "volume": 56.0}, {"date": "2023-11-16", "close": 271250.0, "volume": 113.0}, {"date": "2023-11-17", "close": 258125.0, "volume": 80.0}, {"date": "2023-11-20", "close": 267500.0, "volume": 43.0}, {"date": "2023-11-21", "close": 255000.0, "volume": 21.0}, {"date": "2023-11-22", "close": 281250.0, "volume": 35.0}, {"date": "2023-11-24", "close": 274375.0, "volume": 14.0}, {"date": "2023-11-27", "close": 266250.0, "volume": 14.0}, {"date": "2023-11-28", "close": 296875.0, "volume": 21.0}, {"date": "2023-11-29", "close": 281250.0, "volume": 43.0}, {"date": "2023-11-30", "close": 268125.0, "volume": 22.0}, {"date": "2023-12-01", "close": 259375.0, "volume": 11.0}, {"date": "2023-12-04", "close": 243750.0, "volume": 46.0}, {"date": "2023-12-05", "close": 251875.0, "volume": 43.0}, {"date": "2023-12-06", "close": 265000.0, "volume": 34.0}, {"date": "2023-12-07", "close": 260000.0, "volume": 49.0}, {"date": "2023-12-08", "close": 265625.0, "volume": 19.0}, {"date": "2023-12-11", "close": 265000.0, "volume": 33.0}, {"date": "2023-12-12", "close": 263750.0, "volume": 61.0}, {"date": "2023-12-13", "close": 264375.0, "volume": 57.0}, {"date": "2023-12-14", "close": 271875.0, "volume": 30.0}, {"date": "2023-12-15", "close": 271875.0, "volume": 65.0}, {"date": "2023-12-18", "close": 272500.0, "volume": 41.0}, {"date": "2023-12-19", "close": 272500.0, "volume": 20.0}, {"date": "2023-12-20", "close": 259375.0, "volume": 16.0}, {"date": "2023-12-21", "close": 272500.0, "volume": 103.0}, {"date": "2023-12-22", "close": 273750.0, "volume": 55.0}, {"date": "2023-12-26", "close": 263125.0, "volume": 32.0}, {"date": "2023-12-27", "close": 238750.0, "volume": 38.0}, {"date": "2023-12-28", "close": 243750.0, "volume": 45.0}, {"date": "2023-12-29", "close": 250000.0, "volume": 62.0}, {"date": "2024-01-02", "close": 238750.0, "volume": 24.0}, {"date": "2024-01-03", "close": 92500.0, "volume": 186.0}, {"date": "2024-01-04", "close": 48606.25, "volume": 172.0}, {"date": "2024-01-05", "close": 45562.5, "volume": 74.0}, {"date": "2024-01-08", "close": 32506.25, "volume": 62.0}, {"date": "2024-01-09", "close": 25781.25, "volume": 68.0}, {"date": "2024-01-10", "close": 32768.75, "volume": 125.0}, {"date": "2024-01-11", "close": 55625.0, "volume": 300.0}, {"date": "2024-01-12", "close": 45687.5, "volume": 86.0}, {"date": "2024-01-16", "close": 39243.75, "volume": 29.0}, {"date": "2024-01-17", "close": 34418.75, "volume": 18.0}, {"date": "2024-01-18", "close": 33137.5, "volume": 12.0}, {"date": "2024-01-19", "close": 29937.5, "volume": 17.0}, {"date": "2024-01-22", "close": 33425.0, "volume": 20.0}, {"date": "2024-01-23", "close": 32481.25, "volume": 17.0}, {"date": "2024-01-24", "close": 33062.5, "volume": 6.0}, {"date": "2024-01-25", "close": 32187.5, "volume": 11.0}, {"date": "2024-01-26", "close": 32356.25, "volume": 9.0}, {"date": "2024-01-29", "close": 33437.5, "volume": 16.0}, {"date": "2024-01-30", "close": 32106.25, "volume": 14.0}, {"date": "2024-01-31", "close": 30737.5, "volume": 12.0}, {"date": "2024-02-01", "close": 29500.0, "volume": 12.0}, {"date": "2024-02-02", "close": 29312.5, "volume": 21.0}, {"date": "2024-02-05", "close": 28437.5, "volume": 12.0}, {"date": "2024-02-06", "close": 26518.75, "volume": 9.0}, {"date": "2024-02-07", "close": 27562.5, "volume": 10.0}, {"date": "2024-02-08", "close": 33187.5, "volume": 66.0}, {"date": "2024-02-09", "close": 32506.25, "volume": 40.0}, {"date": "2024-02-12", "close": 30625.0, "volume": 17.0}, {"date": "2024-02-13", "close": 28100.0, "volume": 15.0}, {"date": "2024-02-14", "close": 24750.0, "volume": 28.0}, {"date": "2024-02-15", "close": 21000.0, "volume": 88.0}, {"date": "2024-02-16", "close": 23000.0, "volume": 96.0}, {"date": "2024-02-20", "close": 22750.0, "volume": 29.0}, {"date": "2024-02-21", "close": 22625.0, "volume": 15.0}, {"date": "2024-02-22", "close": 22875.0, "volume": 14.0}, {"date": "2024-02-23", "close": 22625.0, "volume": 13.0}, {"date": "2024-02-26", "close": 22125.0, "volume": 12.0}, {"date": "2024-02-27", "close": 21375.0, "volume": 12.0}, {"date": "2024-02-28", "close": 19875.0, "volume": 18.0}, {"date": "2024-02-29", "close": 18500.0, "volume": 17.0}, {"date": "2024-03-01", "close": 21000.0, "volume": 192.0}, {"date": "2024-03-04", "close": 19750.0, "volume": 24.0}, {"date": "2024-03-05", "close": 19500.0, "volume": 14.0}, {"date": "2024-03-06", "close": 18500.0, "volume": 12.0}, {"date": "2024-03-07", "close": 18125.0, "volume": 23.0}, {"date": "2024-03-08", "close": 18000.0, "volume": 10.0}, {"date": "2024-03-11", "close": 16875.0, "volume": 13.0}, {"date": "2024-03-12", "close": 16750.0, "volume": 11.0}, {"date": "2024-03-13", "close": 16625.0, "volume": 10.0}, {"date": "2024-03-14", "close": 17125.0, "volume": 13.0}, {"date": "2024-03-15", "close": 17125.0, "volume": 11.0}, {"date": "2024-03-18", "close": 16875.0, "volume": 10.0}, {"date": "2024-03-19", "close": 15375.0, "volume": 10.0}, {"date": "2024-03-20", "close": 15125.0, "volume": 8.0}, {"date": "2024-03-21", "close": 15125.0, "volume": 8.0}, {"date": "2024-03-22", "close": 16875.0, "volume": 71.0}, {"date": "2024-03-25", "close": 16625.0, "volume": 14.0}, {"date": "2024-03-26", "close": 15750.0, "volume": 11.0}, {"date": "2024-03-27", "close": 16500.0, "volume": 10.0}, {"date": "2024-03-28", "close": 18750.0, "volume": 46.0}, {"date": "2024-04-01", "close": 18750.0, "volume": 26.0}, {"date": "2024-04-02", "close": 19500.0, "volume": 26.0}, {"date": "2024-04-03", "close": 22000.0, "volume": 42.0}, {"date": "2024-04-04", "close": 29000.0, "volume": 153.0}, {"date": "2024-04-05", "close": 33625.0, "volume": 780.0}, {"date": "2024-04-08", "close": 34125.0, "volume": 221.0}, {"date": "2024-04-09", "close": 33625.0, "volume": 49.0}, {"date": "2024-04-10", "close": 34625.0, "volume": 226.0}, {"date": "2024-04-11", "close": 33250.0, "volume": 33.0}, {"date": "2024-04-12", "close": 33750.0, "volume": 141.0}, {"date": "2024-04-15", "close": 38750.0, "volume": 126.0}, {"date": "2024-04-16", "close": 37375.0, "volume": 159.0}, {"date": "2024-04-17", "close": 37625.0, "volume": 80.0}, {"date": "2024-04-18", "close": 37250.0, "volume": 43.0}, {"date": "2024-04-19", "close": 39187.5, "volume": 152.0}, {"date": "2024-04-22", "close": 37750.0, "volume": 308.0}, {"date": "2024-04-23", "close": 37000.0, "volume": 132.0}, {"date": "2024-04-24", "close": 36375.0, "volume": 331.0}, {"date": "2024-04-25", "close": 9625.0, "volume": 989.0}, {"date": "2024-04-26", "close": 6580.0, "volume": 538.0}, {"date": "2024-04-29", "close": 6431.25, "volume": 186.0}, {"date": "2024-04-30", "close": 5436.25, "volume": 233.0}, {"date": "2024-05-01", "close": 5265.0, "volume": 85.0}, {"date": "2024-05-02", "close": 5188.75, "volume": 117.0}, {"date": "2024-05-03", "close": 5327.5, "volume": 71.0}, {"date": "2024-05-06", "close": 5621.25, "volume": 123.0}, {"date": "2024-05-07", "close": 6312.5, "volume": 273.0}, {"date": "2024-05-08", "close": 6622.5, "volume": 191.0}, {"date": "2024-05-09", "close": 6925.0, "volume": 194.0}, {"date": "2024-05-10", "close": 8000.0, "volume": 202.0}, {"date": "2024-05-13", "close": 8975.0, "volume": 208.0}, {"date": "2024-05-14", "close": 9875.0, "volume": 152.0}, {"date": "2024-05-15", "close": 11750.0, "volume": 148.0}, {"date": "2024-05-16", "close": 12875.0, "volume": 211.0}, {"date": "2024-05-17", "close": 8723.75, "volume": 257.0}, {"date": "2024-05-20", "close": 7837.5, "volume": 210.0}, {"date": "2024-05-21", "close": 9187.5, "volume": 130.0}, {"date": "2024-05-22", "close": 9193.75, "volume": 51.0}, {"date": "2024-05-23", "close": 8625.0, "volume": 42.0}, {"date": "2024-05-24", "close": 8648.75, "volume": 33.0}, {"date": "2024-05-28", "close": 7188.75, "volume": 89.0}, {"date": "2024-05-29", "close": 7676.25, "volume": 43.0}, {"date": "2024-05-30", "close": 7218.75, "volume": 37.0}, {"date": "2024-05-31", "close": 7176.5625, "volume": 30.0}, {"date": "2024-06-03", "close": 6901.25, "volume": 33.0}, {"date": "2024-06-04", "close": 7230.0, "volume": 46.0}, {"date": "2024-06-05", "close": 6786.25, "volume": 49.0}, {"date": "2024-06-06", "close": 6062.5, "volume": 65.0}, {"date": "2024-06-07", "close": 5601.25, "volume": 46.0}, {"date": "2024-06-10", "close": 5506.25, "volume": 30.0}, {"date": "2024-06-11", "close": 6750.0, "volume": 896.0}, {"date": "2024-06-12", "close": 7487.5, "volume": 226.0}, {"date": "2024-06-13", "close": 8245.0, "volume": 3411.0}, {"date": "2024-06-14", "close": 9350.0, "volume": 270.0}, {"date": "2024-06-17", "close": 11237.5, "volume": 284.0}, {"date": "2024-06-18", "close": 10825.0, "volume": 341.0}, {"date": "2024-06-20", "close": 11250.0, "volume": 453.0}, {"date": "2024-06-21", "close": 11498.75, "volume": 280.0}, {"date": "2024-06-24", "close": 11625.0, "volume": 379.0}, {"date": "2024-06-25", "close": 12750.0, "volume": 386.0}, {"date": "2024-06-26", "close": 12000.0, "volume": 103.0}, {"date": "2024-06-27", "close": 12875.0, "volume": 552.0}, {"date": "2024-06-28", "close": 12875.0, "volume": 239.0}, {"date": "2024-07-01", "close": 12750.0, "volume": 42.0}, {"date": "2024-07-02", "close": 13375.0, "volume": 177.0}, {"date": "2024-07-03", "close": 14625.0, "volume": 179.0}, {"date": "2024-07-05", "close": 16750.0, "volume": 254.0}, {"date": "2024-07-08", "close": 14750.0, "volume": 266.0}, {"date": "2024-07-09", "close": 14625.0, "volume": 63.0}, {"date": "2024-07-10", "close": 14375.0, "volume": 83.0}, {"date": "2024-07-11", "close": 15375.0, "volume": 71.0}, {"date": "2024-07-12", "close": 15375.0, "volume": 38.0}, {"date": "2024-07-15", "close": 15750.0, "volume": 61.0}, {"date": "2024-07-16", "close": 17125.0, "volume": 67.0}, {"date": "2024-07-17", "close": 17250.0, "volume": 134.0}, {"date": "2024-07-18", "close": 16875.0, "volume": 364.0}, {"date": "2024-07-19", "close": 18750.0, "volume": 140.0}, {"date": "2024-07-22", "close": 17875.0, "volume": 340.0}, {"date": "2024-07-23", "close": 17375.0, "volume": 107.0}, {"date": "2024-07-24", "close": 18250.0, "volume": 120.0}, {"date": "2024-07-25", "close": 18250.0, "volume": 387.0}, {"date": "2024-07-26", "close": 17750.0, "volume": 98.0}, {"date": "2024-07-29", "close": 18750.0, "volume": 146.0}, {"date": "2024-07-30", "close": 18250.0, "volume": 43.0}, {"date": "2024-07-31", "close": 17500.0, "volume": 38.0}, {"date": "2024-08-01", "close": 17625.0, "volume": 36.0}, {"date": "2024-08-02", "close": 18000.0, "volume": 77.0}, {"date": "2024-08-05", "close": 18375.0, "volume": 141.0}, {"date": "2024-08-06", "close": 18875.0, "volume": 72.0}, {"date": "2024-08-07", "close": 17500.0, "volume": 44.0}, {"date": "2024-08-08", "close": 17125.0, "volume": 19.0}, {"date": "2024-08-09", "close": 16625.0, "volume": 84.0}, {"date": "2024-08-12", "close": 16375.0, "volume": 118.0}, {"date": "2024-08-13", "close": 1875.0, "volume": 7140.0}, {"date": "2024-08-14", "close": 1310.0, "volume": 9999.0}, {"date": "2024-08-15", "close": 1302.5, "volume": 5961.0}, {"date": "2024-08-16", "close": 1550.0, "volume": 3258.0}, {"date": "2024-08-19", "close": 1391.25, "volume": 1816.0}, {"date": "2024-08-20", "close": 1410.0, "volume": 1897.0}, {"date": "2024-08-21", "close": 1405.0, "volume": 807.0}, {"date": "2024-08-22", "close": 1325.0, "volume": 637.0}, {"date": "2024-08-23", "close": 1303.75, "volume": 752.0}, {"date": "2024-08-26", "close": 1325.0, "volume": 775.0}, {"date": "2024-08-27", "close": 1336.25, "volume": 1511.0}, {"date": "2024-08-28", "close": 1168.75, "volume": 1275.0}, {"date": "2024-08-29", "close": 1170.0, "volume": 1124.0}, {"date": "2024-08-30", "close": 1140.0, "volume": 636.0}, {"date": "2024-09-03", "close": 1182.5, "volume": 397.0}, {"date": "2024-09-04", "close": 1345.0, "volume": 816.0}, {"date": "2024-09-05", "close": 1553.75, "volume": 1669.0}, {"date": "2024-09-06", "close": 1530.0, "volume": 985.0}, {"date": "2024-09-09", "close": 1511.25, "volume": 693.0}, {"date": "2024-09-10", "close": 1423.75, "volume": 917.0}, {"date": "2024-09-11", "close": 1411.25, "volume": 841.0}, {"date": "2024-09-12", "close": 1405.0, "volume": 1155.0}, {"date": "2024-09-13", "close": 1357.5, "volume": 614.0}, {"date": "2024-09-16", "close": 1273.75, "volume": 442.0}, {"date": "2024-09-17", "close": 1273.75, "volume": 438.0}, {"date": "2024-09-18", "close": 1325.0, "volume": 2189.0}, {"date": "2024-09-19", "close": 1220.0, "volume": 2839.0}, {"date": "2024-09-20", "close": 1178.75, "volume": 1598.0}, {"date": "2024-09-23", "close": 1276.25, "volume": 800.0}, {"date": "2024-09-24", "close": 1412.5, "volume": 1918.0}, {"date": "2024-09-25", "close": 1300.0, "volume": 1049.0}, {"date": "2024-09-26", "close": 1312.5, "volume": 832.0}, {"date": "2024-09-27", "close": 1250.0, "volume": 729.0}, {"date": "2024-09-30", "close": 1287.5, "volume": 847.0}, {"date": "2024-10-01", "close": 1262.5, "volume": 601.0}, {"date": "2024-10-02", "close": 1312.5, "volume": 1023.0}, {"date": "2024-10-03", "close": 1275.0, "volume": 259.0}, {"date": "2024-10-04", "close": 1250.0, "volume": 398.0}, {"date": "2024-10-07", "close": 1250.0, "volume": 439.0}, {"date": "2024-10-08", "close": 1210.125, "volume": 592.0}, {"date": "2024-10-09", "close": 1161.25, "volume": 1618.0}, {"date": "2024-10-10", "close": 1176.25, "volume": 171.0}, {"date": "2024-10-11", "close": 1221.25, "volume": 333.0}, {"date": "2024-10-14", "close": 1187.5, "volume": 263.0}, {"date": "2024-10-15", "close": 1155.75, "volume": 236.0}, {"date": "2024-10-16", "close": 1235.0, "volume": 1196.0}, {"date": "2024-10-17", "close": 1249.75, "volume": 325.0}, {"date": "2024-10-18", "close": 1250.0, "volume": 297.0}, {"date": "2024-10-21", "close": 1234.75, "volume": 205.0}, {"date": "2024-10-22", "close": 1231.5, "volume": 122.0}, {"date": "2024-10-23", "close": 1177.5, "volume": 265.0}, {"date": "2024-10-24", "close": 1151.5, "volume": 278.0}, {"date": "2024-10-25", "close": 1137.5, "volume": 183.0}, {"date": "2024-10-28", "close": 1142.875, "volume": 165.0}, {"date": "2024-10-29", "close": 1175.0, "volume": 277.0}, {"date": "2024-10-30", "close": 1153.75, "volume": 269.0}, {"date": "2024-10-31", "close": 1125.0, "volume": 263.0}, {"date": "2024-11-01", "close": 1128.0, "volume": 628.0}, {"date": "2024-11-04", "close": 1065.0, "volume": 509.0}, {"date": "2024-11-05", "close": 1038.25, "volume": 389.0}, {"date": "2024-11-06", "close": 928.75, "volume": 418.0}, {"date": "2024-11-07", "close": 1175.0, "volume": 1602.0}, {"date": "2024-11-08", "close": 1225.0, "volume": 791.0}, {"date": "2024-11-11", "close": 1250.0, "volume": 1113.0}, {"date": "2024-11-12", "close": 1147.5, "volume": 192.0}, {"date": "2024-11-13", "close": 1111.25, "volume": 216.0}, {"date": "2024-11-14", "close": 1011.75, "volume": 186.0}, {"date": "2024-11-15", "close": 1000.0, "volume": 218.0}, {"date": "2024-11-18", "close": 1007.75, "volume": 153.0}, {"date": "2024-11-19", "close": 962.375, "volume": 174.0}, {"date": "2024-11-20", "close": 893.75, "volume": 249.0}, {"date": "2024-11-21", "close": 895.875, "volume": 246.0}, {"date": "2024-11-22", "close": 927.5, "volume": 144.0}, {"date": "2024-11-25", "close": 1022.5, "volume": 1225.0}, {"date": "2024-11-26", "close": 993.75, "volume": 183.0}, {"date": "2024-11-27", "close": 975.0, "volume": 149.0}, {"date": "2024-11-29", "close": 976.25, "volume": 159.0}, {"date": "2024-12-02", "close": 937.5, "volume": 229.0}, {"date": "2024-12-03", "close": 921.25, "volume": 218.0}, {"date": "2024-12-04", "close": 918.8125, "volume": 175.0}, {"date": "2024-12-05", "close": 923.375, "volume": 235.0}, {"date": "2024-12-06", "close": 907.5, "volume": 209.0}, {"date": "2024-12-09", "close": 922.5, "volume": 207.0}, {"date": "2024-12-10", "close": 912.4987, "volume": 202.0}, {"date": "2024-12-11", "close": 893.5, "volume": 156.0}, {"date": "2024-12-12", "close": 881.25, "volume": 166.0}, {"date": "2024-12-13", "close": 846.5, "volume": 145.0}, {"date": "2024-12-16", "close": 918.75, "volume": 460.0}, {"date": "2024-12-17", "close": 983.625, "volume": 433.0}, {"date": "2024-12-18", "close": 999.875, "volume": 328.0}, {"date": "2024-12-19", "close": 1287.5, "volume": 1177.0}, {"date": "2024-12-20", "close": 958.875, "volume": 483.0}, {"date": "2024-12-23", "close": 961.875, "volume": 230.0}, {"date": "2024-12-24", "close": 879.25, "volume": 1265.0}, {"date": "2024-12-26", "close": 862.125, "volume": 460.0}, {"date": "2024-12-27", "close": 831.25, "volume": 391.0}, {"date": "2024-12-30", "close": 793.75, "volume": 1479.0}, {"date": "2024-12-31", "close": 797.5, "volume": 603.0}, {"date": "2025-01-02", "close": 1000.875, "volume": 12791.0}, {"date": "2025-01-03", "close": 974.75, "volume": 3864.0}, {"date": "2025-01-06", "close": 1093.625, "volume": 4331.0}, {"date": "2025-01-07", "close": 905.0, "volume": 2220.0}, {"date": "2025-01-08", "close": 831.375, "volume": 1019.0}, {"date": "2025-01-10", "close": 791.75, "volume": 914.0}, {"date": "2025-01-13", "close": 728.25, "volume": 911.0}, {"date": "2025-01-14", "close": 750.125, "volume": 260.0}, {"date": "2025-01-15", "close": 791.875, "volume": 249.0}, {"date": "2025-01-16", "close": 751.25, "volume": 227.0}, {"date": "2025-01-17", "close": 825.0, "volume": 456.0}, {"date": "2025-01-21", "close": 773.125, "volume": 440.0}, {"date": "2025-01-22", "close": 750.0, "volume": 303.0}, {"date": "2025-01-23", "close": 743.75, "volume": 647.0}, {"date": "2025-01-24", "close": 753.75, "volume": 942.0}, {"date": "2025-01-27", "close": 923.75, "volume": 3275.0}, {"date": "2025-01-28", "close": 1062.5, "volume": 2730.0}, {"date": "2025-01-29", "close": 1137.875, "volume": 2099.0}, {"date": "2025-01-30", "close": 967.5, "volume": 853.0}, {"date": "2025-01-31", "close": 949.875, "volume": 765.0}, {"date": "2025-02-03", "close": 1275.0, "volume": 3214.0}, {"date": "2025-02-04", "close": 1036.5, "volume": 1015.0}, {"date": "2025-02-05", "close": 1031.25, "volume": 450.0}, {"date": "2025-02-06", "close": 903.0, "volume": 1008.0}, {"date": "2025-02-07", "close": 688.875, "volume": 2925.0}, {"date": "2025-02-10", "close": 800.125, "volume": 624.0}, {"date": "2025-02-11", "close": 771.125, "volume": 373.0}, {"date": "2025-02-12", "close": 762.25, "volume": 235.0}, {"date": "2025-02-13", "close": 779.375, "volume": 289.0}, {"date": "2025-02-14", "close": 779.375, "volume": 245.0}, {"date": "2025-02-18", "close": 763.875, "volume": 464.0}, {"date": "2025-02-19", "close": 748.75, "volume": 348.0}, {"date": "2025-02-20", "close": 759.1225, "volume": 300.0}, {"date": "2025-02-21", "close": 738.125, "volume": 446.0}, {"date": "2025-02-24", "close": 737.875, "volume": 520.0}, {"date": "2025-02-25", "close": 727.75, "volume": 365.0}, {"date": "2025-02-26", "close": 712.5, "volume": 469.0}, {"date": "2025-02-27", "close": 700.0, "volume": 384.0}, {"date": "2025-02-28", "close": 692.0, "volume": 736.0}, {"date": "2025-03-03", "close": 668.75, "volume": 313.0}, {"date": "2025-03-04", "close": 701.125, "volume": 387.0}, {"date": "2025-03-05", "close": 696.875, "volume": 305.0}, {"date": "2025-03-06", "close": 703.0, "volume": 110.0}, {"date": "2025-03-07", "close": 878.75, "volume": 2007.0}, {"date": "2025-03-10", "close": 997.5, "volume": 1670.0}, {"date": "2025-03-11", "close": 987.375, "volume": 856.0}, {"date": "2025-03-12", "close": 1200.0, "volume": 4118.0}, {"date": "2025-03-13", "close": 1147.5, "volume": 806.0}, {"date": "2025-03-14", "close": 1137.5, "volume": 716.0}, {"date": "2025-03-17", "close": 1250.0, "volume": 3547.0}, {"date": "2025-03-18", "close": 1275.0, "volume": 707.0}, {"date": "2025-03-19", "close": 1300.0, "volume": 3639.0}, {"date": "2025-03-20", "close": 1281.25, "volume": 741.0}, {"date": "2025-03-21", "close": 1325.0, "volume": 960.0}, {"date": "2025-03-24", "close": 1350.0, "volume": 936.0}, {"date": "2025-03-25", "close": 1275.0, "volume": 1273.0}, {"date": "2025-03-26", "close": 1450.0, "volume": 4790.0}, {"date": "2025-03-27", "close": 1425.0, "volume": 1317.0}, {"date": "2025-03-28", "close": 1437.5, "volume": 1078.0}, {"date": "2025-03-31", "close": 1462.5, "volume": 1076.0}, {"date": "2025-04-01", "close": 1400.0, "volume": 1204.0}, {"date": "2025-04-02", "close": 1350.0, "volume": 1002.0}, {"date": "2025-04-03", "close": 1537.5, "volume": 6832.0}, {"date": "2025-04-04", "close": 1462.5, "volume": 1457.0}, {"date": "2025-04-07", "close": 1387.5, "volume": 1323.0}, {"date": "2025-04-08", "close": 1437.5, "volume": 957.0}, {"date": "2025-04-09", "close": 1387.5, "volume": 1810.0}, {"date": "2025-04-10", "close": 1487.5, "volume": 1149.0}, {"date": "2025-04-11", "close": 1475.0, "volume": 589.0}, {"date": "2025-04-14", "close": 1387.5, "volume": 438.0}, {"date": "2025-04-15", "close": 1462.5, "volume": 4258.0}, {"date": "2025-04-16", "close": 1325.0, "volume": 7595.0}, {"date": "2025-04-17", "close": 1325.0, "volume": 826.0}, {"date": "2025-04-21", "close": 1233.25, "volume": 1080.0}, {"date": "2025-04-22", "close": 1275.0, "volume": 8804.0}, {"date": "2025-04-23", "close": 1300.0, "volume": 3244.0}, {"date": "2025-04-24", "close": 1275.0, "volume": 1185.0}, {"date": "2025-04-25", "close": 1275.0, "volume": 9369.0}, {"date": "2025-04-28", "close": 1150.125, "volume": 11811.0}, {"date": "2025-04-29", "close": 975.25, "volume": 18127.0}, {"date": "2025-04-30", "close": 531.375, "volume": 27235.0}, {"date": "2025-05-01", "close": 373.5, "volume": 7974.0}, {"date": "2025-05-02", "close": 251.625, "volume": 18086.0}, {"date": "2025-05-05", "close": 134.875, "volume": 24760.0}, {"date": "2025-05-06", "close": 110.5, "volume": 17054.0}, {"date": "2025-05-07", "close": 95.875, "volume": 10507.0}, {"date": "2025-05-08", "close": 107.5, "volume": 7711.0}, {"date": "2025-05-09", "close": 129.875, "volume": 9109.0}, {"date": "2025-05-12", "close": 128.75, "volume": 10155.0}, {"date": "2025-05-13", "close": 114.25, "volume": 5167.0}, {"date": "2025-05-14", "close": 114.875, "volume": 4198.0}, {"date": "2025-05-15", "close": 113.75, "volume": 4121.0}, {"date": "2025-05-16", "close": 134.0, "volume": 8546.0}, {"date": "2025-05-19", "close": 119.875, "volume": 3492.0}, {"date": "2025-05-20", "close": 115.125, "volume": 2788.0}, {"date": "2025-05-21", "close": 112.5, "volume": 2392.0}, {"date": "2025-05-22", "close": 108.875, "volume": 2801.0}, {"date": "2025-05-23", "close": 126.25, "volume": 137335.0}, {"date": "2025-05-27", "close": 181.5, "volume": 726671.0}, {"date": "2025-05-28", "close": 131.875, "volume": 24518.0}, {"date": "2025-05-29", "close": 116.25, "volume": 8000.0}, {"date": "2025-05-30", "close": 96.25, "volume": 7607.0}, {"date": "2025-06-02", "close": 79.25, "volume": 17094.0}, {"date": "2025-06-03", "close": 67.75, "volume": 11321.0}, {"date": "2025-06-04", "close": 74.0, "volume": 18558.0}, {"date": "2025-06-05", "close": 67.25, "volume": 22679.0}, {"date": "2025-06-06", "close": 69.0, "volume": 3501.0}, {"date": "2025-06-09", "close": 65.0, "volume": 5913.0}, {"date": "2025-06-10", "close": 67.75, "volume": 5162.0}, {"date": "2025-06-11", "close": 64.5, "volume": 6245.0}, {"date": "2025-06-12", "close": 61.75, "volume": 4971.0}, {"date": "2025-06-13", "close": 58.75, "volume": 6746.0}, {"date": "2025-06-16", "close": 60.125, "volume": 11383.0}, {"date": "2025-06-17", "close": 63.0, "volume": 11718.0}, {"date": "2025-06-18", "close": 63.75, "volume": 6033.0}, {"date": "2025-06-20", "close": 62.75, "volume": 5478.0}, {"date": "2025-06-23", "close": 64.75, "volume": 10347.0}, {"date": "2025-06-24", "close": 65.75, "volume": 11326.0}, {"date": "2025-06-25", "close": 62.5, "volume": 6559.0}, {"date": "2025-06-26", "close": 64.5, "volume": 2471.0}, {"date": "2025-06-27", "close": 66.75, "volume": 3205.0}, {"date": "2025-06-30", "close": 63.75, "volume": 942.0}, {"date": "2025-07-01", "close": 72.25, "volume": 5502.0}, {"date": "2025-07-02", "close": 70.0, "volume": 3455.0}, {"date": "2025-07-03", "close": 67.5, "volume": 1804.0}, {"date": "2025-07-07", "close": 68.25, "volume": 23855.0}, {"date": "2025-07-08", "close": 70.625, "volume": 2212.0}, {"date": "2025-07-09", "close": 63.0, "volume": 11314.0}, {"date": "2025-07-10", "close": 67.75, "volume": 16154.0}, {"date": "2025-07-11", "close": 69.25, "volume": 10526.0}, {"date": "2025-07-14", "close": 74.75, "volume": 9170.0}, {"date": "2025-07-15", "close": 73.5, "volume": 85402.0}, {"date": "2025-07-16", "close": 70.0, "volume": 24983.0}, {"date": "2025-07-17", "close": 71.75, "volume": 20351.0}, {"date": "2025-07-18", "close": 65.75, "volume": 12880.0}, {"date": "2025-07-21", "close": 62.75, "volume": 14787.0}, {"date": "2025-07-22", "close": 37.75, "volume": 73767.0}, {"date": "2025-07-23", "close": 37.5, "volume": 9051.0}, {"date": "2025-07-24", "close": 43.375, "volume": 13006.0}, {"date": "2025-07-25", "close": 40.25, "volume": 8280.0}, {"date": "2025-07-28", "close": 40.25, "volume": 11652.0}, {"date": "2025-07-29", "close": 39.25, "volume": 3579.0}, {"date": "2025-07-30", "close": 38.5, "volume": 3545.0}, {"date": "2025-07-31", "close": 38.75, "volume": 1650.0}, {"date": "2025-08-01", "close": 38.25, "volume": 2194.0}, {"date": "2025-08-04", "close": 36.75, "volume": 2342.0}, {"date": "2025-08-05", "close": 36.75, "volume": 6786.0}, {"date": "2025-08-06", "close": 36.25, "volume": 1550.0}, {"date": "2025-08-07", "close": 37.75, "volume": 4867.0}, {"date": "2025-08-08", "close": 37.25, "volume": 1561.0}, {"date": "2025-08-11", "close": 34.875, "volume": 7593.0}, {"date": "2025-08-12", "close": 27.5, "volume": 15978.0}, {"date": "2025-08-13", "close": 32.75, "volume": 13859.0}, {"date": "2025-08-14", "close": 34.5, "volume": 4278.0}, {"date": "2025-08-15", "close": 35.75, "volume": 3506.0}, {"date": "2025-08-18", "close": 34.5, "volume": 6034.0}, {"date": "2025-08-19", "close": 32.75, "volume": 3414.0}, {"date": "2025-08-20", "close": 31.9975, "volume": 3435.0}, {"date": "2025-08-21", "close": 33.0, "volume": 12338.0}, {"date": "2025-08-22", "close": 33.25, "volume": 4193.0}, {"date": "2025-08-25", "close": 32.75, "volume": 18874.0}, {"date": "2025-08-26", "close": 33.25, "volume": 8573.0}, {"date": "2025-08-27", "close": 32.5, "volume": 14898.0}, {"date": "2025-08-28", "close": 29.165, "volume": 46329.0}, {"date": "2025-08-29", "close": 28.25, "volume": 16731.0}, {"date": "2025-09-02", "close": 25.9975, "volume": 9894.0}, {"date": "2025-09-03", "close": 26.5, "volume": 3386.0}, {"date": "2025-09-04", "close": 26.5, "volume": 4472.0}, {"date": "2025-09-05", "close": 27.2475, "volume": 7616.0}, {"date": "2025-09-08", "close": 27.235, "volume": 6293.0}, {"date": "2025-09-09", "close": 28.0, "volume": 8446.0}, {"date": "2025-09-10", "close": 28.0, "volume": 8803.0}, {"date": "2025-09-11", "close": 28.25, "volume": 4809.0}, {"date": "2025-09-12", "close": 27.5, "volume": 5430.0}, {"date": "2025-09-15", "close": 27.705, "volume": 6144.0}, {"date": "2025-09-16", "close": 27.4825, "volume": 7754.0}, {"date": "2025-09-17", "close": 27.2475, "volume": 4335.0}, {"date": "2025-09-18", "close": 26.985, "volume": 6770.0}, {"date": "2025-09-19", "close": 27.4125, "volume": 4245.0}, {"date": "2025-09-22", "close": 27.235, "volume": 3871.0}, {"date": "2025-09-23", "close": 26.7475, "volume": 4767.0}, {"date": "2025-09-24", "close": 27.125, "volume": 2842.0}, {"date": "2025-09-25", "close": 26.125, "volume": 5421.0}, {"date": "2025-09-26", "close": 25.9975, "volume": 3016.0}, {"date": "2025-09-29", "close": 26.5, "volume": 4549.0}, {"date": "2025-09-30", "close": 26.5, "volume": 3404.0}, {"date": "2025-10-01", "close": 26.0, "volume": 6798.0}, {"date": "2025-10-02", "close": 25.9975, "volume": 3964.0}, {"date": "2025-10-03", "close": 25.875, "volume": 2981.0}, {"date": "2025-10-06", "close": 26.42, "volume": 4527.0}, {"date": "2025-10-07", "close": 26.125, "volume": 5685.0}, {"date": "2025-10-08", "close": 26.49, "volume": 4710.0}, {"date": "2025-10-09", "close": 26.0, "volume": 5589.0}, {"date": "2025-10-10", "close": 25.48, "volume": 4857.0}, {"date": "2025-10-13", "close": 25.25, "volume": 2535.0}, {"date": "2025-10-14", "close": 25.64, "volume": 5616.0}, {"date": "2025-10-15", "close": 25.5, "volume": 3015.0}, {"date": "2025-10-16", "close": 25.5, "volume": 3541.0}, {"date": "2025-10-17", "close": 25.1875, "volume": 4993.0}, {"date": "2025-10-20", "close": 25.2475, "volume": 1586.0}, {"date": "2025-10-21", "close": 25.44, "volume": 1078.0}, {"date": "2025-10-22", "close": 24.8725, "volume": 6761.0}, {"date": "2025-10-23", "close": 25.475, "volume": 2313.0}, {"date": "2025-10-24", "close": 25.1925, "volume": 1474.0}, {"date": "2025-10-27", "close": 25.25, "volume": 1273.0}, {"date": "2025-10-28", "close": 25.25, "volume": 1736.0}, {"date": "2025-10-29", "close": 25.25, "volume": 2108.0}, {"date": "2025-10-30", "close": 24.75, "volume": 1086.0}, {"date": "2025-10-31", "close": 23.1075, "volume": 3461.0}, {"date": "2025-11-03", "close": 24.5, "volume": 6098.0}, {"date": "2025-11-04", "close": 20.855, "volume": 4663.0}, {"date": "2025-11-05", "close": 20.9975, "volume": 1604.0}, {"date": "2025-11-06", "close": 20.8275, "volume": 1526.0}, {"date": "2025-11-07", "close": 20.2425, "volume": 31685.0}, {"date": "2025-11-10", "close": 19.075, "volume": 4935.0}, {"date": "2025-11-11", "close": 23.0, "volume": 13375.0}, {"date": "2025-11-12", "close": 25.5, "volume": 22521.0}, {"date": "2025-11-13", "close": 24.4875, "volume": 3820.0}, {"date": "2025-11-14", "close": 25.5, "volume": 4293.0}, {"date": "2025-11-17", "close": 23.855, "volume": 3384.0}, {"date": "2025-11-18", "close": 23.65, "volume": 3044.0}, {"date": "2025-11-19", "close": 22.5, "volume": 3221.0}, {"date": "2025-11-20", "close": 21.26, "volume": 2234.0}, {"date": "2025-11-21", "close": 21.2525, "volume": 1957.0}, {"date": "2025-11-24", "close": 19.875, "volume": 3184.0}, {"date": "2025-11-25", "close": 21.155, "volume": 6511.0}, {"date": "2025-11-26", "close": 20.83, "volume": 3566.0}, {"date": "2025-11-28", "close": 22.075, "volume": 5333.0}, {"date": "2025-12-01", "close": 20.5575, "volume": 4779.0}, {"date": "2025-12-02", "close": 20.13, "volume": 1833.0}, {"date": "2025-12-03", "close": 20.45, "volume": 7309.0}, {"date": "2025-12-04", "close": 20.535, "volume": 11275.0}, {"date": "2025-12-05", "close": 20.45, "volume": 4435.0}, {"date": "2025-12-08", "close": 20.1875, "volume": 3919.0}, {"date": "2025-12-09", "close": 20.2425, "volume": 817.0}, {"date": "2025-12-10", "close": 20.0775, "volume": 1316.0}, {"date": "2025-12-11", "close": 19.55, "volume": 993.0}, {"date": "2025-12-12", "close": 19.565, "volume": 1401.0}, {"date": "2025-12-15", "close": 19.3525, "volume": 2914.0}, {"date": "2025-12-16", "close": 20.5, "volume": 7852.0}, {"date": "2025-12-17", "close": 21.5, "volume": 3370.0}, {"date": "2025-12-18", "close": 21.93, "volume": 4003.0}, {"date": "2025-12-19", "close": 22.6775, "volume": 3349.0}, {"date": "2025-12-22", "close": 25.0, "volume": 17713.0}, {"date": "2025-12-23", "close": 23.125, "volume": 7551.0}, {"date": "2025-12-24", "close": 25.25, "volume": 4518.0}, {"date": "2025-12-26", "close": 23.1275, "volume": 3620.0}, {"date": "2025-12-29", "close": 20.3175, "volume": 3468.0}, {"date": "2025-12-30", "close": 20.275, "volume": 2922.0}, {"date": "2025-12-31", "close": 19.075, "volume": 4266.0}, {"date": "2026-01-02", "close": 19.8125, "volume": 3848.0}, {"date": "2026-01-05", "close": 20.7425, "volume": 8307.0}, {"date": "2026-01-06", "close": 19.5, "volume": 6726.0}, {"date": "2026-01-07", "close": 19.5012, "volume": 1597.0}, {"date": "2026-01-08", "close": 18.4, "volume": 2845.0}, {"date": "2026-01-09", "close": 19.53, "volume": 4173.0}, {"date": "2026-01-12", "close": 19.95, "volume": 4972.0}, {"date": "2026-01-13", "close": 19.0, "volume": 4192.0}, {"date": "2026-01-14", "close": 21.125, "volume": 11309.0}, {"date": "2026-01-15", "close": 20.0, "volume": 2873.0}, {"date": "2026-01-16", "close": 19.8725, "volume": 2692.0}, {"date": "2026-01-20", "close": 18.575, "volume": 3804.0}, {"date": "2026-01-21", "close": 20.0, "volume": 7530.0}, {"date": "2026-01-22", "close": 21.1275, "volume": 8756.0}, {"date": "2026-01-23", "close": 22.2125, "volume": 4063.0}, {"date": "2026-01-26", "close": 23.725, "volume": 10042.0}, {"date": "2026-01-27", "close": 24.675, "volume": 7009.0}, {"date": "2026-01-28", "close": 24.4025, "volume": 9597.0}, {"date": "2026-01-29", "close": 25.25, "volume": 28330.0}, {"date": "2026-01-30", "close": 20.225, "volume": 3770.0}, {"date": "2026-02-02", "close": 18.975, "volume": 4620.0}, {"date": "2026-02-03", "close": 20.01, "volume": 2961.0}, {"date": "2026-02-04", "close": 17.87, "volume": 4227.0}, {"date": "2026-02-05", "close": 17.035, "volume": 3476.0}, {"date": "2026-02-06", "close": 15.7, "volume": 11033.0}, {"date": "2026-02-09", "close": 14.5675, "volume": 4179.0}, {"date": "2026-02-10", "close": 13.1175, "volume": 5934.0}, {"date": "2026-02-11", "close": 15.0, "volume": 12455.0}, {"date": "2026-02-12", "close": 14.2525, "volume": 6208.0}, {"date": "2026-02-13", "close": 14.495, "volume": 6133.0}, {"date": "2026-02-17", "close": 14.575, "volume": 5655.0}, {"date": "2026-02-18", "close": 14.26, "volume": 4249.0}, {"date": "2026-02-19", "close": 13.9, "volume": 1708.0}, {"date": "2026-02-20", "close": 14.45, "volume": 2089.0}, {"date": "2026-02-23", "close": 15.1675, "volume": 5521.0}, {"date": "2026-02-24", "close": 16.485, "volume": 120843.0}, {"date": "2026-02-25", "close": 16.495, "volume": 10539.0}, {"date": "2026-02-26", "close": 16.655, "volume": 8180.0}, {"date": "2026-02-27", "close": 17.25, "volume": 7176.0}, {"date": "2026-03-02", "close": 16.56, "volume": 116015.0}, {"date": "2026-03-03", "close": 17.2525, "volume": 29879.0}, {"date": "2026-03-04", "close": 19.7525, "volume": 44134.0}, {"date": "2026-03-05", "close": 22.26, "volume": 51270.0}, {"date": "2026-03-06", "close": 22.6225, "volume": 55859.0}, {"date": "2026-03-09", "close": 6.2725, "volume": 677227.0}, {"date": "2026-03-10", "close": 3.6925, "volume": 1008261.0}, {"date": "2026-03-11", "close": 2.8825, "volume": 579218.0}, {"date": "2026-03-12", "close": 2.6375, "volume": 203800.0}, {"date": "2026-03-13", "close": 2.54, "volume": 132453.0}, {"date": "2026-03-16", "close": 2.575, "volume": 110687.0}, {"date": "2026-03-17", "close": 2.545, "volume": 79422.0}, {"date": "2026-03-18", "close": 2.5137, "volume": 28708.0}, {"date": "2026-03-19", "close": 2.51, "volume": 41846.0}, {"date": "2026-03-20", "close": 2.5686, "volume": 140510.0}, {"date": "2026-03-23", "close": 2.5575, "volume": 109270.0}, {"date": "2026-03-24", "close": 2.55, "volume": 59684.0}, {"date": "2026-03-25", "close": 2.535, "volume": 85729.0}, {"date": "2026-03-26", "close": 2.4, "volume": 88547.0}, {"date": "2026-03-27", "close": 2.515, "volume": 95279.0}, {"date": "2026-03-30", "close": 2.36, "volume": 55640.0}, {"date": "2026-03-31", "close": 2.18, "volume": 89221.0}, {"date": "2026-04-01", "close": 1.93, "volume": 58948.0}, {"date": "2026-04-02", "close": 2.0, "volume": 23214.0}, {"date": "2026-04-06", "close": 1.97, "volume": 28493.0}, {"date": "2026-04-07", "close": 1.79, "volume": 6954.0}, {"date": "2026-04-08", "close": 1.84, "volume": 25414.0}, {"date": "2026-04-09", "close": 1.78, "volume": 13314.0}, {"date": "2026-04-10", "close": 1.805, "volume": 9686.0}, {"date": "2026-04-13", "close": 1.805, "volume": 5498.0}, {"date": "2026-04-14", "close": 1.82, "volume": 8914.0}, {"date": "2026-04-15", "close": 1.8, "volume": 14658.0}, {"date": "2026-04-16", "close": 1.8921, "volume": 31285.0}, {"date": "2026-04-17", "close": 1.8437, "volume": 6190.0}, {"date": "2026-04-20", "close": 1.78, "volume": 4277.0}, {"date": "2026-04-21", "close": 1.7447, "volume": 6069.0}, {"date": "2026-04-22", "close": 1.7, "volume": 9373.0}, {"date": "2026-04-23", "close": 1.6145, "volume": 15244.0}, {"date": "2026-04-24", "close": 1.61, "volume": 6471.0}, {"date": "2026-04-27", "close": 1.6237, "volume": 16394.0}, {"date": "2026-04-28", "close": 1.59, "volume": 9216.0}, {"date": "2026-04-29", "close": 1.5855, "volume": 9002.0}, {"date": "2026-04-30", "close": 1.58, "volume": 3074.0}, {"date": "2026-05-01", "close": 1.62, "volume": 102220.0}, {"date": "2026-05-04", "close": 1.57, "volume": 17593.0}, {"date": "2026-05-05", "close": 1.56, "volume": 14255.0}, {"date": "2026-05-06", "close": 1.49, "volume": 13054.0}, {"date": "2026-05-07", "close": 1.48, "volume": 6900.0}, {"date": "2026-05-08", "close": 1.38, "volume": 14894.0}, {"date": "2026-05-11", "close": 1.35, "volume": 8075.0}, {"date": "2026-05-12", "close": 1.32, "volume": 13360.0}, {"date": "2026-05-13", "close": 1.42, "volume": 31341.0}, {"date": "2026-05-14", "close": 1.46, "volume": 24228.0}, {"date": "2026-05-15", "close": 1.48, "volume": 48190.0}, {"date": "2026-05-18", "close": 1.49, "volume": 12829.0}, {"date": "2026-05-19", "close": 1.47, "volume": 1005.0}, {"date": "2026-05-20", "close": 1.58, "volume": 11433.0}, {"date": "2026-05-21", "close": 1.53, "volume": 5442.0}, {"date": "2026-05-22", "close": 1.47, "volume": 8865.0}, {"date": "2026-05-26", "close": 1.6089, "volume": 11857.0}, {"date": "2026-05-27", "close": 1.58, "volume": 9179.0}, {"date": "2026-05-28", "close": 1.6, "volume": 4168.0}, {"date": "2026-05-29", "close": 1.54, "volume": 8685.0}, {"date": "2026-06-01", "close": 1.5807, "volume": 6194.0}, {"date": "2026-06-02", "close": 1.5892, "volume": 6990.0}, {"date": "2026-06-03", "close": 1.62, "volume": 7274.0}, {"date": "2026-06-04", "close": 1.54, "volume": 3595.0}, {"date": "2026-06-05", "close": 1.75, "volume": 15586.0}, {"date": "2026-06-08", "close": 1.75, "volume": 42799.0}, {"date": "2026-06-09", "close": 2.05, "volume": 304256.0}, {"date": "2026-06-10", "close": 1.95, "volume": 32842.0}, {"date": "2026-06-11", "close": 1.85, "volume": 21336.0}, {"date": "2026-06-12", "close": 1.71, "volume": 23088.0}, {"date": "2026-06-15", "close": 1.58, "volume": 15702.0}, {"date": "2026-06-16", "close": 1.67, "volume": 17253.0}, {"date": "2026-06-17", "close": 1.7, "volume": 9085.0}, {"date": "2026-06-18", "close": 1.72, "volume": 38736.0}, {"date": "2026-06-22", "close": 1.58, "volume": 9605.0}, {"date": "2026-06-23", "close": 1.65, "volume": 16630.0}, {"date": "2026-06-24", "close": 1.7, "volume": 7455.0}, {"date": "2026-06-25", "close": 1.63, "volume": 13077.0}, {"date": "2026-06-26", "close": 1.65, "volume": 8003.0}, {"date": "2026-06-29", "close": 1.65, "volume": 1584.0}, {"date": "2026-06-30", "close": 1.64, "volume": 5652.0}, {"date": "2026-07-01", "close": 1.6394, "volume": 2718.0}, {"date": "2026-07-02", "close": 1.63, "volume": 1908.0}, {"date": "2026-07-06", "close": 1.59, "volume": 6136.0}, {"date": "2026-07-07", "close": 1.69, "volume": 2098.0}, {"date": "2026-07-08", "close": 1.64, "volume": 9619.0}, {"date": "2026-07-09", "close": 1.6594, "volume": 2875.0}, {"date": "2026-07-10", "close": 1.61, "volume": 3356.0}, {"date": "2026-07-13", "close": 1.6499, "volume": 2596.0}, {"date": "2026-07-14", "close": 1.6699, "volume": 2777.0}, {"date": "2026-07-15", "close": 1.82, "volume": 45275.0}, {"date": "2026-07-16", "close": 1.7297, "volume": 8067.0}, {"date": "2026-07-17", "close": 1.8247, "volume": 5661.0}, {"date": "2026-07-20", "close": 1.94, "volume": 5692.0}, {"date": "2026-07-21", "close": 2.0124, "volume": 25894.0}, {"date": "2026-07-22", "close": 1.95, "volume": 9128.0}, {"date": "2026-07-23", "close": 1.92, "volume": 3387.0}, {"date": "2026-07-24", "close": 1.9322, "volume": 2318.0}, {"date": "2026-07-27", "close": 1.385, "volume": 41469.0}, {"date": "2026-07-28", "close": 1.2, "volume": 34566.0}, {"date": "2026-07-29", "close": 1.12, "volume": 9415.0}, {"date": "2026-07-30", "close": 1.15, "volume": 19085.0}, {"date": "2026-07-31", "close": 1.15, "volume": 4459.0}, {"date": "2026-08-03", "close": 1.23, "volume": 2532.0}, {"date": "2026-08-04", "close": 1.2413, "volume": 7023.0}, {"date": "2026-08-05", "close": 1.3, "volume": 14402.0}, {"date": "2026-08-06", "close": 1.2799, "volume": 5291.0}, {"date": "2026-08-07", "close": 1.25, "volume": 25963.0}, {"date": "2026-08-10", "close": 1.42, "volume": 23699.0}, {"date": "2026-08-11", "close": 1.46, "volume": 3355.0}, {"date": "2026-08-12", "close": 1.49, "volume": 4043.0}, {"date": "2026-08-13", "close": 1.5299, "volume": 19655.0}, {"date": "2026-08-14", "close": 1.74, "volume": 35735.0}, {"date": "2026-08-17", "close": 1.45, "volume": 562347.0}, {"date": "2026-08-18", "close": 2.06, "volume": 20425970.0}, {"date": "2026-08-19", "close": 1.58, "volume": 491861.0}, {"date": "2026-08-20", "close": 1.35, "volume": 135824.0}, {"date": "2026-08-21", "close": 1.26, "volume": 28880.0}, {"date": "2026-08-24", "close": 1.28, "volume": 627201.0}, {"date": "2026-08-25", "close": 1.35, "volume": 41368.0}, {"date": "2026-08-26", "close": 1.35, "volume": 23226.0}, {"date": "2026-08-27", "close": 1.31, "volume": 29573.0}, {"date": "2026-08-28", "close": 1.32, "volume": 18029.0}, {"date": "2026-08-31", "close": 1.28, "volume": 31274.0}, {"date": "2026-09-01", "close": 1.22, "volume": 6040.0}, {"date": "2026-09-02", "close": 1.2, "volume": 19760.0}, {"date": "2026-09-03", "close": 1.18, "volume": 18315.0}, {"date": "2026-09-04", "close": 1.22, "volume": 12464.0}, {"date": "2026-09-08", "close": 1.22, "volume": 15926.0}, {"date": "2026-09-09", "close": 1.18, "volume": 35609.0}, {"date": "2026-09-10", "close": 1.15, "volume": 6665.0}, {"date": "2026-09-11", "close": 1.2, "volume": 76485.0}, {"date": "2026-09-14", "close": 1.22, "volume": 7051.0}, {"date": "2026-09-15", "close": 1.22, "volume": 10122.0}, {"date": "2026-09-16", "close": 1.2373, "volume": 16899.0}, {"date": "2026-09-17", "close": 1.24, "volume": 8314.0}, {"date": "2026-09-18", "close": 1.28, "volume": 41588.0}], "refreshing": true}