{"ticker": "GWAV", "overview": {"cik": "1589149", "ticker": "GWAV", "name": "Greenwave Technology Solutions, Inc.", "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "sic": "5051", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001493152-26-042006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041650", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001493152-26-040419", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-18", "title": "Quarterly report", "accession": "0001493152-26-038992", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001493152-26-038518", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001493152-26-035143", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-15", "title": "Annual report", "accession": "0001493152-26-028562", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025454", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023717", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018561", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-06", "title": "Quarterly report", "accession": "0001493152-26-009206", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-016258", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-016101", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001493152-26-005974", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001493152-26-005251", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-24", "title": "Material event", "accession": "0001493152-25-024872", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0001493152-25-024474", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-19", "title": "Quarterly report", "accession": "0001493152-25-024192", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-17", "title": "Form NT 10-Q", "accession": "0001493152-25-023882", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-10", "title": "Material event", "accession": "0001493152-25-013008", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-26", "title": "Material event", "accession": "0001493152-25-012345", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-25", "title": "Material event", "accession": "0001493152-25-012288", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-08-15", "title": "Form NT 10-Q", "accession": "0001493152-25-012100", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950170-25-109214", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 8000001.748000001, "sell_n": 0, "sell_sum": 0, "net": 8000001.748000001, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "GWAV", "has_prices": true, "as_of": "2026-09-18", "last": 2.45, "prev_close": 2.91, "change": -0.45999999999999996, "change_pct": -0.15807560137457044, "session_volume": 191621.0, "vwap_5": 2.734925207833808, "vwap_20": 3.443535679925659, "vwap_60": 3.194413392761633, "vwap_250": 11.444946380160944, "high_52w": 8.0, "low_52w": 2.33, "avg_volume_20": 57895.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-042006", "src": "INSIDERS", "ticker": "GWAV", "cik": "1589149", "company": "Greenwave Technology Solutions, Inc.", "company_raw": "Greenwave Technology Solutions, Inc.", "who": "Danny Meeks", "who_key": "Meeks Danny", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8000001.748000001, "score": 86.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "The CEO backs up the truck on GWAV: $8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1862673/000149315226042006/0001493152-26-042006-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}], "recent_buys": [{"id": "0001493152-26-042006", "src": "INSIDERS", "ticker": "GWAV", "cik": "1589149", "company": "Greenwave Technology Solutions, Inc.", "company_raw": "Greenwave Technology Solutions, Inc.", "who": "Danny Meeks", "who_key": "Meeks Danny", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8000001.748000001, "score": 86.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "The CEO backs up the truck on GWAV: $8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1862673/000149315226042006/0001493152-26-042006-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}], "institutional": [], "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": "Greenwave Technology Solutions, Inc. - Common Stock", "new_value": "Greenwave Technology Solutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001589149", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001589149", "applied": 1, "detected_at": "2026-10-25T02:43:57.567261"}]}, "key_people": [{"who": "Danny Meeks", "who_key": "Meeks Danny", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 8000001.748000001, "sold": 0, "net": 8000001.748000001, "trades": 1, "top_score": 86.8, "lean": "buying", "history": [{"action": "BUY", "amount": 8000001.748000001, "date": "2026-08-27", "score": 86.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1862673/000149315226042006/0001493152-26-042006-index.htm"}], "latest": {"action": "BUY", "amount": 8000001.748000001, "date": "2026-08-27", "score": 86.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1862673/000149315226042006/0001493152-26-042006-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 8000001.748000001}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001493152-26-042006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041650", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001493152-26-040419", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-18", "title": "Quarterly report", "accession": "0001493152-26-038992", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001493152-26-038518", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001493152-26-035143", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-15", "title": "Annual report", "accession": "0001493152-26-028562", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025454", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023717", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018561", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-06", "title": "Quarterly report", "accession": "0001493152-26-009206", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-016258", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-016101", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001493152-26-005974", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001493152-26-005251", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-24", "title": "Material event", "accession": "0001493152-25-024872", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0001493152-25-024474", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-19", "title": "Quarterly report", "accession": "0001493152-25-024192", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-17", "title": "Form NT 10-Q", "accession": "0001493152-25-023882", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-10", "title": "Material event", "accession": "0001493152-25-013008", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-26", "title": "Material event", "accession": "0001493152-25-012345", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-25", "title": "Material event", "accession": "0001493152-25-012288", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-08-15", "title": "Form NT 10-Q", "accession": "0001493152-25-012100", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950170-25-109214", "price_sensitive": false}], "performance": {"ticker": "GWAV", "has_prices": true, "summary": {"n": 1, "avg": -0.4367816091954022, "win_rate": 0.0, "best": -0.4367816091954022, "worst": -0.4367816091954022, "as_of": "2026-09-18"}, "buys": [{"who": "Meeks Danny", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 8000001.748000001, "date": "2026-08-27", "score": 86.8, "ref_price": 4.35, "return": -0.4367816091954022}]}, "price_series": [{"date": "2022-02-28", "close": 131947.2277, "volume": null}, {"date": "2022-03-01", "close": 94507.2019, "volume": 1.0}, {"date": "2022-03-02", "close": 70921.6349, "volume": 1.0}, {"date": "2022-03-03", "close": 55252.9016, "volume": 2.0}, {"date": "2022-03-04", "close": 64984.0097, "volume": 1.0}, {"date": "2022-03-07", "close": 101929.2334, "volume": 1.0}, {"date": "2022-03-08", "close": 102259.1015, "volume": null}, {"date": "2022-03-09", "close": 107207.1225, "volume": 1.0}, {"date": "2022-03-10", "close": 108031.7927, "volume": 1.0}, {"date": "2022-03-11", "close": 102918.8376, "volume": null}, {"date": "2022-03-14", "close": 103908.4418, "volume": null}, {"date": "2022-03-15", "close": 105392.8481, "volume": null}, {"date": "2022-03-16", "close": 102259.1015, "volume": null}, {"date": "2022-03-17", "close": 98630.5527, "volume": null}, {"date": "2022-03-18", "close": 98135.7506, "volume": null}, {"date": "2022-03-21", "close": 90713.7191, "volume": null}, {"date": "2022-03-22", "close": 98300.6847, "volume": null}, {"date": "2022-03-23", "close": 97311.0804, "volume": null}, {"date": "2022-03-24", "close": 106382.4524, "volume": 1.0}, {"date": "2022-03-25", "close": 115783.6923, "volume": 1.0}, {"date": "2022-03-28", "close": 116443.4285, "volume": null}, {"date": "2022-03-29", "close": 121226.5155, "volume": null}, {"date": "2022-03-30", "close": 124030.3941, "volume": null}, {"date": "2022-03-31", "close": 130297.8874, "volume": null}, {"date": "2022-04-01", "close": 135245.9084, "volume": 1.0}, {"date": "2022-04-04", "close": 126174.5365, "volume": null}, {"date": "2022-04-05", "close": 126504.4046, "volume": null}, {"date": "2022-04-06", "close": 126999.2067, "volume": null}, {"date": "2022-04-07", "close": 124030.3941, "volume": null}, {"date": "2022-04-08", "close": 131617.3597, "volume": null}, {"date": "2022-04-11", "close": 124030.3941, "volume": null}, {"date": "2022-04-12", "close": 129308.2832, "volume": null}, {"date": "2022-04-13", "close": 126999.2067, "volume": null}, {"date": "2022-04-14", "close": 116608.3625, "volume": null}, {"date": "2022-04-18", "close": 125349.8663, "volume": null}, {"date": "2022-04-19", "close": 115453.8243, "volume": null}, {"date": "2022-04-20", "close": 123205.7239, "volume": null}, {"date": "2022-04-21", "close": 119577.1751, "volume": null}, {"date": "2022-04-22", "close": 119412.2411, "volume": null}, {"date": "2022-04-25", "close": 106217.5183, "volume": null}, {"date": "2022-04-26", "close": 99125.3548, "volume": null}, {"date": "2022-04-27", "close": 102918.8376, "volume": null}, {"date": "2022-04-28", "close": 98960.4208, "volume": null}, {"date": "2022-04-29", "close": 95166.938, "volume": null}, {"date": "2022-05-02", "close": 100114.959, "volume": null}, {"date": "2022-05-03", "close": 100114.959, "volume": null}, {"date": "2022-05-04", "close": 89889.0489, "volume": null}, {"date": "2022-05-05", "close": 98135.7506, "volume": null}, {"date": "2022-05-06", "close": 97311.0804, "volume": null}, {"date": "2022-05-09", "close": 94672.1359, "volume": null}, {"date": "2022-05-10", "close": 88734.5106, "volume": null}, {"date": "2022-05-11", "close": 93847.4657, "volume": null}, {"date": "2022-05-12", "close": 94012.3998, "volume": null}, {"date": "2022-05-13", "close": 92198.1254, "volume": null}, {"date": "2022-05-16", "close": 92363.0594, "volume": null}, {"date": "2022-05-17", "close": 92198.1254, "volume": null}, {"date": "2022-05-18", "close": 85600.764, "volume": null}, {"date": "2022-05-19", "close": 85930.6321, "volume": null}, {"date": "2022-05-20", "close": 85765.698, "volume": null}, {"date": "2022-05-23", "close": 83786.4896, "volume": null}, {"date": "2022-05-24", "close": 84114.7083, "volume": null}, {"date": "2022-05-25", "close": 74385.2496, "volume": null}, {"date": "2022-05-26", "close": 69437.2286, "volume": null}, {"date": "2022-05-27", "close": 80652.7429, "volume": null}, {"date": "2022-05-31", "close": 76364.458, "volume": null}, {"date": "2022-06-01", "close": 74220.3156, "volume": null}, {"date": "2022-06-02", "close": 71746.3051, "volume": null}, {"date": "2022-06-03", "close": 66303.4819, "volume": null}, {"date": "2022-06-06", "close": 72241.1072, "volume": null}, {"date": "2022-06-07", "close": 74220.3156, "volume": null}, {"date": "2022-06-08", "close": 77518.9963, "volume": null}, {"date": "2022-06-09", "close": 75869.6559, "volume": null}, {"date": "2022-06-10", "close": 81312.4791, "volume": null}, {"date": "2022-06-13", "close": 80487.8089, "volume": null}, {"date": "2022-06-14", "close": 78838.4686, "volume": null}, {"date": "2022-06-15", "close": 87415.0384, "volume": 1.0}, {"date": "2022-06-16", "close": 90053.9829, "volume": null}, {"date": "2022-06-17", "close": 94012.3998, "volume": 1.0}, {"date": "2022-06-21", "close": 100939.6292, "volume": 1.0}, {"date": "2022-06-22", "close": 116113.5604, "volume": 1.0}, {"date": "2022-06-23", "close": 129968.0193, "volume": 1.0}, {"date": "2022-06-24", "close": 133101.766, "volume": 1.0}, {"date": "2022-06-27", "close": 111000.6053, "volume": 3.0}, {"date": "2022-06-28", "close": 110505.8032, "volume": 1.0}, {"date": "2022-06-29", "close": 115453.8243, "volume": null}, {"date": "2022-06-30", "close": 118752.505, "volume": null}, {"date": "2022-07-01", "close": 123700.526, "volume": 1.0}, {"date": "2022-07-05", "close": 123700.526, "volume": 1.0}, {"date": "2022-07-06", "close": 126504.4046, "volume": null}, {"date": "2022-07-07", "close": 127823.8769, "volume": null}, {"date": "2022-07-08", "close": 131452.4256, "volume": null}, {"date": "2022-07-11", "close": 127823.8769, "volume": null}, {"date": "2022-07-12", "close": 131617.3597, "volume": null}, {"date": "2022-07-13", "close": 130132.9533, "volume": null}, {"date": "2022-07-14", "close": 126999.2067, "volume": null}, {"date": "2022-07-15", "close": 127823.8769, "volume": null}, {"date": "2022-07-18", "close": 130297.8874, "volume": null}, {"date": "2022-07-19", "close": 130297.8874, "volume": null}, {"date": "2022-07-20", "close": 130297.8874, "volume": null}, {"date": "2022-07-21", "close": 123700.526, "volume": 1.0}, {"date": "2022-07-22", "close": 87415.0384, "volume": 3.0}, {"date": "2022-07-25", "close": 73393.9961, "volume": 3.0}, {"date": "2022-07-26", "close": 67952.8223, "volume": 1.0}, {"date": "2022-07-27", "close": 66303.4819, "volume": 1.0}, {"date": "2022-07-28", "close": 66798.284, "volume": 1.0}, {"date": "2022-07-29", "close": 64984.0097, "volume": 4.0}, {"date": "2022-08-01", "close": 64324.2735, "volume": 2.0}, {"date": "2022-08-02", "close": 58551.5823, "volume": 1.0}, {"date": "2022-08-03", "close": 63911.9384, "volume": 2.0}, {"date": "2022-08-04", "close": 61023.9435, "volume": 1.0}, {"date": "2022-08-05", "close": 58551.5823, "volume": 13.0}, {"date": "2022-08-08", "close": 60182.7799, "volume": 5.0}, {"date": "2022-08-09", "close": 57726.9121, "volume": 2.0}, {"date": "2022-08-10", "close": 59376.2525, "volume": 156.0}, {"date": "2022-08-11", "close": 58881.4504, "volume": 266.0}, {"date": "2022-08-12", "close": 55335.3686, "volume": 61.0}, {"date": "2022-08-15", "close": 60860.6588, "volume": 68.0}, {"date": "2022-08-16", "close": 56242.5058, "volume": 30.0}, {"date": "2022-08-17", "close": 54923.0335, "volume": 23.0}, {"date": "2022-08-18", "close": 54428.2314, "volume": 23.0}, {"date": "2022-08-19", "close": 58056.7802, "volume": 70.0}, {"date": "2022-08-22", "close": 55087.9676, "volume": 23.0}, {"date": "2022-08-23", "close": 55747.7037, "volume": 11.0}, {"date": "2022-08-24", "close": 52119.155, "volume": 9.0}, {"date": "2022-08-25", "close": 58881.4504, "volume": 97.0}, {"date": "2022-08-26", "close": 53933.4293, "volume": 13.0}, {"date": "2022-08-29", "close": 48160.7381, "volume": 31.0}, {"date": "2022-08-30", "close": 47995.8041, "volume": 9.0}, {"date": "2022-08-31", "close": 52119.155, "volume": 19.0}, {"date": "2022-09-01", "close": 50304.8806, "volume": 6.0}, {"date": "2022-09-02", "close": 51624.3528, "volume": 9.0}, {"date": "2022-09-06", "close": 50304.8806, "volume": 10.0}, {"date": "2022-09-07", "close": 49480.2104, "volume": 8.0}, {"date": "2022-09-08", "close": 50057.4795, "volume": 7.0}, {"date": "2022-09-09", "close": 50469.8146, "volume": 13.0}, {"date": "2022-09-12", "close": 49975.0125, "volume": 9.0}, {"date": "2022-09-13", "close": 49150.3423, "volume": 9.0}, {"date": "2022-09-14", "close": 48490.6062, "volume": 13.0}, {"date": "2022-09-15", "close": 47336.0679, "volume": 8.0}, {"date": "2022-09-16", "close": 42223.1129, "volume": 19.0}, {"date": "2022-09-19", "close": 34636.1473, "volume": 64.0}, {"date": "2022-09-20", "close": 36120.5536, "volume": 20.0}, {"date": "2022-09-21", "close": 35790.6855, "volume": 7.0}, {"date": "2022-09-22", "close": 33316.675, "volume": 15.0}, {"date": "2022-09-23", "close": 31172.5325, "volume": 7.0}, {"date": "2022-09-26", "close": 34471.2132, "volume": 10.0}, {"date": "2022-09-27", "close": 31667.3347, "volume": 16.0}, {"date": "2022-09-28", "close": 30347.8624, "volume": 10.0}, {"date": "2022-09-29", "close": 27049.1817, "volume": 13.0}, {"date": "2022-09-30", "close": 28533.588, "volume": 10.0}, {"date": "2022-10-03", "close": 27708.9178, "volume": 16.0}, {"date": "2022-10-04", "close": 27379.0498, "volume": 12.0}, {"date": "2022-10-05", "close": 26884.2476, "volume": 14.0}, {"date": "2022-10-06", "close": 25564.7754, "volume": 14.0}, {"date": "2022-10-07", "close": 24080.3691, "volume": 17.0}, {"date": "2022-10-10", "close": 21441.4245, "volume": 12.0}, {"date": "2022-10-11", "close": 18307.6778, "volume": 28.0}, {"date": "2022-10-12", "close": 20451.8203, "volume": 39.0}, {"date": "2022-10-13", "close": 22843.3638, "volume": 13.0}, {"date": "2022-10-14", "close": 22266.0947, "volume": 5.0}, {"date": "2022-10-17", "close": 22925.8308, "volume": 3.0}, {"date": "2022-10-18", "close": 22925.8308, "volume": 4.0}, {"date": "2022-10-19", "close": 24080.3691, "volume": 6.0}, {"date": "2022-10-20", "close": 23255.6989, "volume": 3.0}, {"date": "2022-10-21", "close": 23750.501, "volume": 4.0}, {"date": "2022-10-24", "close": 23090.7649, "volume": 2.0}, {"date": "2022-10-25", "close": 23420.6329, "volume": 3.0}, {"date": "2022-10-26", "close": 23090.7649, "volume": 4.0}, {"date": "2022-10-27", "close": 22925.8308, "volume": 3.0}, {"date": "2022-10-28", "close": 22595.9627, "volume": 2.0}, {"date": "2022-10-31", "close": 23090.7649, "volume": 3.0}, {"date": "2022-11-01", "close": 22793.8836, "volume": 3.0}, {"date": "2022-11-02", "close": 22101.1606, "volume": 4.0}, {"date": "2022-11-03", "close": 21441.4245, "volume": 2.0}, {"date": "2022-11-04", "close": 21276.4905, "volume": 2.0}, {"date": "2022-11-07", "close": 21853.7596, "volume": 2.0}, {"date": "2022-11-08", "close": 21608.0079, "volume": 2.0}, {"date": "2022-11-09", "close": 20286.8863, "volume": 3.0}, {"date": "2022-11-10", "close": 21606.3585, "volume": 3.0}, {"date": "2022-11-11", "close": 23747.2023, "volume": 3.0}, {"date": "2022-11-14", "close": 16617.104, "volume": 42.0}, {"date": "2022-11-15", "close": 16493.4035, "volume": 44.0}, {"date": "2022-11-16", "close": 14977.6597, "volume": 19.0}, {"date": "2022-11-17", "close": 15173.9312, "volume": 17.0}, {"date": "2022-11-18", "close": 18802.48, "volume": 24.0}, {"date": "2022-11-21", "close": 23750.501, "volume": 40.0}, {"date": "2022-11-22", "close": 21606.3585, "volume": 12.0}, {"date": "2022-11-23", "close": 21111.5564, "volume": 5.0}, {"date": "2022-11-25", "close": 19297.2821, "volume": 2.0}, {"date": "2022-11-28", "close": 18967.414, "volume": 3.0}, {"date": "2022-11-29", "close": 18472.6119, "volume": 4.0}, {"date": "2022-11-30", "close": 19957.0182, "volume": 3.0}, {"date": "2022-12-01", "close": 18472.6119, "volume": 6.0}, {"date": "2022-12-02", "close": 19132.348, "volume": 5.0}, {"date": "2022-12-05", "close": 17483.0077, "volume": 8.0}, {"date": "2022-12-06", "close": 16658.3375, "volume": 4.0}, {"date": "2022-12-07", "close": 16331.7681, "volume": 3.0}, {"date": "2022-12-08", "close": 16476.9101, "volume": 1.0}, {"date": "2022-12-09", "close": 16262.4958, "volume": 3.0}, {"date": "2022-12-12", "close": 15861.7061, "volume": 4.0}, {"date": "2022-12-13", "close": 16277.3399, "volume": 2.0}, {"date": "2022-12-14", "close": 15107.9576, "volume": 3.0}, {"date": "2022-12-15", "close": 15444.423, "volume": 3.0}, {"date": "2022-12-16", "close": 14679.1291, "volume": 5.0}, {"date": "2022-12-19", "close": 14184.327, "volume": 4.0}, {"date": "2022-12-20", "close": 13145.2426, "volume": 5.0}, {"date": "2022-12-21", "close": 13689.5249, "volume": 5.0}, {"date": "2022-12-22", "close": 14101.86, "volume": 1.0}, {"date": "2022-12-23", "close": 15099.7109, "volume": 3.0}, {"date": "2022-12-27", "close": 14844.0631, "volume": 2.0}, {"date": "2022-12-28", "close": 14679.1291, "volume": 7.0}, {"date": "2022-12-29", "close": 15173.9312, "volume": 6.0}, {"date": "2022-12-30", "close": 14529.0391, "volume": 3.0}, {"date": "2023-01-03", "close": 14845.7125, "volume": 14.0}, {"date": "2023-01-04", "close": 14611.5061, "volume": 12.0}, {"date": "2023-01-05", "close": 13869.303, "volume": 3.0}, {"date": "2023-01-06", "close": 13887.4457, "volume": 3.0}, {"date": "2023-01-09", "close": 13869.303, "volume": 6.0}, {"date": "2023-01-10", "close": 14184.327, "volume": 3.0}, {"date": "2023-01-11", "close": 14154.6389, "volume": 41.0}, {"date": "2023-01-12", "close": 14552.1299, "volume": 5.0}, {"date": "2023-01-13", "close": 15422.9816, "volume": 12.0}, {"date": "2023-01-17", "close": 16460.4167, "volume": 8.0}, {"date": "2023-01-18", "close": 16213.8403, "volume": 6.0}, {"date": "2023-01-19", "close": 15291.0344, "volume": 4.0}, {"date": "2023-01-20", "close": 16493.4035, "volume": 8.0}, {"date": "2023-01-23", "close": 17483.0077, "volume": 5.0}, {"date": "2023-01-24", "close": 17895.3428, "volume": 4.0}, {"date": "2023-01-25", "close": 17318.0736, "volume": 3.0}, {"date": "2023-01-26", "close": 19297.2821, "volume": 4.0}, {"date": "2023-01-27", "close": 18142.7438, "volume": 6.0}, {"date": "2023-01-30", "close": 18142.7438, "volume": 3.0}, {"date": "2023-01-31", "close": 17812.8757, "volume": 4.0}, {"date": "2023-02-01", "close": 17812.8757, "volume": 3.0}, {"date": "2023-02-02", "close": 18142.7438, "volume": 3.0}, {"date": "2023-02-03", "close": 18637.5459, "volume": 2.0}, {"date": "2023-02-06", "close": 20286.8863, "volume": 62.0}, {"date": "2023-02-07", "close": 20121.9522, "volume": 10.0}, {"date": "2023-02-08", "close": 19792.0842, "volume": 4.0}, {"date": "2023-02-09", "close": 19957.0182, "volume": 3.0}, {"date": "2023-02-10", "close": 20115.3549, "volume": 3.0}, {"date": "2023-02-13", "close": 19627.1501, "volume": 5.0}, {"date": "2023-02-14", "close": 18967.414, "volume": 3.0}, {"date": "2023-02-15", "close": 18670.5327, "volume": 6.0}, {"date": "2023-02-16", "close": 18637.5459, "volume": 6.0}, {"date": "2023-02-17", "close": 17812.8757, "volume": 8.0}, {"date": "2023-02-21", "close": 17812.8757, "volume": 5.0}, {"date": "2023-02-22", "close": 17647.9417, "volume": 3.0}, {"date": "2023-02-23", "close": 16493.4035, "volume": 9.0}, {"date": "2023-02-24", "close": 15569.7729, "volume": 4.0}, {"date": "2023-02-27", "close": 16165.1847, "volume": 3.0}, {"date": "2023-02-28", "close": 19957.0182, "volume": 14.0}, {"date": "2023-03-01", "close": 18802.48, "volume": 9.0}, {"date": "2023-03-02", "close": 19132.348, "volume": 4.0}, {"date": "2023-03-03", "close": 18637.5459, "volume": 10.0}, {"date": "2023-03-06", "close": 17647.9417, "volume": 4.0}, {"date": "2023-03-07", "close": 16988.2056, "volume": 4.0}, {"date": "2023-03-08", "close": 17318.0736, "volume": 3.0}, {"date": "2023-03-09", "close": 17647.9417, "volume": 5.0}, {"date": "2023-03-10", "close": 18142.7438, "volume": 3.0}, {"date": "2023-03-13", "close": 17153.1396, "volume": 3.0}, {"date": "2023-03-14", "close": 17153.1396, "volume": 3.0}, {"date": "2023-03-15", "close": 16493.4035, "volume": 5.0}, {"date": "2023-03-16", "close": 16823.2715, "volume": 6.0}, {"date": "2023-03-17", "close": 17318.0736, "volume": 5.0}, {"date": "2023-03-20", "close": 17153.1396, "volume": 8.0}, {"date": "2023-03-21", "close": 16988.2056, "volume": 8.0}, {"date": "2023-03-22", "close": 17483.0077, "volume": 9.0}, {"date": "2023-03-23", "close": 16658.3375, "volume": 2.0}, {"date": "2023-03-24", "close": 17153.1396, "volume": 2.0}, {"date": "2023-03-27", "close": 17318.0736, "volume": 4.0}, {"date": "2023-03-28", "close": 16823.2715, "volume": 1.0}, {"date": "2023-03-29", "close": 16658.3375, "volume": 2.0}, {"date": "2023-03-30", "close": 16823.2715, "volume": 3.0}, {"date": "2023-03-31", "close": 16295.4826, "volume": 5.0}, {"date": "2023-04-03", "close": 15337.2159, "volume": 7.0}, {"date": "2023-04-04", "close": 16237.7557, "volume": 7.0}, {"date": "2023-04-05", "close": 15998.6014, "volume": 5.0}, {"date": "2023-04-06", "close": 16163.5519, "volume": 2.0}, {"date": "2023-04-10", "close": 15751.2168, "volume": 2.0}, {"date": "2023-04-11", "close": 15833.6673, "volume": 4.0}, {"date": "2023-04-12", "close": 15883.1475, "volume": 1.0}, {"date": "2023-04-13", "close": 15836.966, "volume": 2.0}, {"date": "2023-04-14", "close": 15668.7333, "volume": 1.0}, {"date": "2023-04-17", "close": 15668.7333, "volume": 1.0}, {"date": "2023-04-18", "close": 16046.4322, "volume": 2.0}, {"date": "2023-04-19", "close": 15297.6152, "volume": 3.0}, {"date": "2023-04-20", "close": 15008.9972, "volume": 3.0}, {"date": "2023-04-21", "close": 15413.0855, "volume": 3.0}, {"date": "2023-04-24", "close": 14514.195, "volume": 4.0}, {"date": "2023-04-25", "close": 14514.195, "volume": null}, {"date": "2023-04-26", "close": 14220.6125, "volume": 3.0}, {"date": "2023-04-27", "close": 14019.3929, "volume": 4.0}, {"date": "2023-04-28", "close": 14350.9104, "volume": 3.0}, {"date": "2023-05-01", "close": 14410.2866, "volume": 1.0}, {"date": "2023-05-02", "close": 13978.1594, "volume": 2.0}, {"date": "2023-05-03", "close": 13524.5908, "volume": 1.0}, {"date": "2023-05-04", "close": 13688.7002, "volume": 2.0}, {"date": "2023-05-05", "close": 13145.2426, "volume": 5.0}, {"date": "2023-05-08", "close": 13689.5249, "volume": 2.0}, {"date": "2023-05-09", "close": 13854.4589, "volume": 1.0}, {"date": "2023-05-10", "close": 13194.7228, "volume": 2.0}, {"date": "2023-05-11", "close": 13689.5249, "volume": 1.0}, {"date": "2023-05-12", "close": 14019.3929, "volume": 4.0}, {"date": "2023-05-15", "close": 14365.7544, "volume": 2.0}, {"date": "2023-05-16", "close": 13771.9919, "volume": 4.0}, {"date": "2023-05-17", "close": 14019.3929, "volume": 1.0}, {"date": "2023-05-18", "close": 14679.1291, "volume": 1.0}, {"date": "2023-05-19", "close": 14101.86, "volume": 1.0}, {"date": "2023-05-22", "close": 14167.8171, "volume": 1.0}, {"date": "2023-05-23", "close": 14214.0151, "volume": 1.0}, {"date": "2023-05-24", "close": 14049.0811, "volume": null}, {"date": "2023-05-25", "close": 13837.9655, "volume": 1.0}, {"date": "2023-05-26", "close": 13651.59, "volume": 4.0}, {"date": "2023-05-30", "close": 13640.0447, "volume": 2.0}, {"date": "2023-05-31", "close": 12864.8547, "volume": 3.0}, {"date": "2023-06-01", "close": 13961.666, "volume": 1.0}, {"date": "2023-06-02", "close": 13442.1238, "volume": 2.0}, {"date": "2023-06-05", "close": 13524.5908, "volume": 2.0}, {"date": "2023-06-06", "close": 13029.7887, "volume": 1.0}, {"date": "2023-06-07", "close": 13522.9415, "volume": 2.0}, {"date": "2023-06-08", "close": 13113.9051, "volume": 1.0}, {"date": "2023-06-09", "close": 12864.8547, "volume": 2.0}, {"date": "2023-06-12", "close": 13178.2294, "volume": 2.0}, {"date": "2023-06-13", "close": 13353.0594, "volume": 1.0}, {"date": "2023-06-14", "close": 14266.794, "volume": 2.0}, {"date": "2023-06-15", "close": 14184.327, "volume": 2.0}, {"date": "2023-06-16", "close": 14464.7148, "volume": 1.0}, {"date": "2023-06-20", "close": 13841.2642, "volume": 4.0}, {"date": "2023-06-21", "close": 13590.5645, "volume": 5.0}, {"date": "2023-06-22", "close": 12864.8547, "volume": 2.0}, {"date": "2023-06-23", "close": 12946.5135, "volume": 2.0}, {"date": "2023-06-26", "close": 12782.3877, "volume": 2.0}, {"date": "2023-06-27", "close": 12946.4971, "volume": 1.0}, {"date": "2023-06-28", "close": 13029.7887, "volume": 2.0}, {"date": "2023-06-29", "close": 12822.78, "volume": 1.0}, {"date": "2023-06-30", "close": 12551.48, "volume": 2.0}, {"date": "2023-07-03", "close": 12947.3217, "volume": 1.0}, {"date": "2023-07-05", "close": 13193.0734, "volume": null}, {"date": "2023-07-06", "close": 12699.9207, "volume": 2.0}, {"date": "2023-07-07", "close": 12041.8339, "volume": 3.0}, {"date": "2023-07-10", "close": 11710.3165, "volume": 6.0}, {"date": "2023-07-11", "close": 12302.4132, "volume": 1.0}, {"date": "2023-07-12", "close": 11891.7439, "volume": 2.0}, {"date": "2023-07-13", "close": 12785.6864, "volume": 1.0}, {"date": "2023-07-14", "close": 13029.7887, "volume": 1.0}, {"date": "2023-07-17", "close": 13194.7228, "volume": 1.0}, {"date": "2023-07-18", "close": 13194.7228, "volume": 1.0}, {"date": "2023-07-19", "close": 13029.7887, "volume": 2.0}, {"date": "2023-07-20", "close": 12370.0526, "volume": 1.0}, {"date": "2023-07-21", "close": 12551.48, "volume": null}, {"date": "2023-07-24", "close": 12981.9579, "volume": null}, {"date": "2023-07-25", "close": 13029.7887, "volume": 1.0}, {"date": "2023-07-26", "close": 13029.7887, "volume": 1.0}, {"date": "2023-07-27", "close": 13804.9787, "volume": 3.0}, {"date": "2023-07-28", "close": 16163.5354, "volume": 10.0}, {"date": "2023-07-31", "close": 15998.6014, "volume": 1.0}, {"date": "2023-08-01", "close": 17318.0736, "volume": 2.0}, {"date": "2023-08-02", "close": 16823.2715, "volume": 3.0}, {"date": "2023-08-03", "close": 17318.0736, "volume": 1.0}, {"date": "2023-08-04", "close": 17400.5407, "volume": 12.0}, {"date": "2023-08-07", "close": 17153.1396, "volume": 1.0}, {"date": "2023-08-08", "close": 18142.7438, "volume": 3.0}, {"date": "2023-08-09", "close": 17479.709, "volume": null}, {"date": "2023-08-10", "close": 17812.8757, "volume": 3.0}, {"date": "2023-08-11", "close": 17318.0736, "volume": 1.0}, {"date": "2023-08-14", "close": 17647.9417, "volume": 4.0}, {"date": "2023-08-15", "close": 16988.2056, "volume": 13.0}, {"date": "2023-08-16", "close": 17151.4903, "volume": 3.0}, {"date": "2023-08-17", "close": 16988.2056, "volume": 3.0}, {"date": "2023-08-18", "close": 16823.2715, "volume": 1.0}, {"date": "2023-08-21", "close": 16409.2871, "volume": 5.0}, {"date": "2023-08-22", "close": 15165.6845, "volume": 5.0}, {"date": "2023-08-23", "close": 14349.261, "volume": 6.0}, {"date": "2023-08-24", "close": 14662.6357, "volume": 4.0}, {"date": "2023-08-25", "close": 14597.4867, "volume": 3.0}, {"date": "2023-08-28", "close": 14679.1291, "volume": 6.0}, {"date": "2023-08-29", "close": 15833.6673, "volume": 98.0}, {"date": "2023-08-30", "close": 15338.8652, "volume": 11.0}, {"date": "2023-08-31", "close": 13691.1742, "volume": 21.0}, {"date": "2023-09-01", "close": 13706.0183, "volume": 9.0}, {"date": "2023-09-05", "close": 13359.6568, "volume": 5.0}, {"date": "2023-09-06", "close": 12370.0526, "volume": 7.0}, {"date": "2023-09-07", "close": 12864.8547, "volume": 3.0}, {"date": "2023-09-08", "close": 13546.8569, "volume": 7.0}, {"date": "2023-09-11", "close": 13046.2821, "volume": 6.0}, {"date": "2023-09-12", "close": 13854.4589, "volume": 13.0}, {"date": "2023-09-13", "close": 12210.0666, "volume": 21.0}, {"date": "2023-09-14", "close": 12371.7019, "volume": 21.0}, {"date": "2023-09-15", "close": 11875.2505, "volume": 18.0}, {"date": "2023-09-18", "close": 10946.6719, "volume": 8.0}, {"date": "2023-09-19", "close": 11545.3824, "volume": 12.0}, {"date": "2023-09-20", "close": 11380.4484, "volume": 3.0}, {"date": "2023-09-21", "close": 10511.246, "volume": 8.0}, {"date": "2023-09-22", "close": 10310.0265, "volume": 4.0}, {"date": "2023-09-25", "close": 10423.831, "volume": 4.0}, {"date": "2023-09-26", "close": 10202.8194, "volume": 16.0}, {"date": "2023-09-27", "close": 11487.6555, "volume": 44.0}, {"date": "2023-09-28", "close": 12122.6515, "volume": 46.0}, {"date": "2023-09-29", "close": 11213.865, "volume": 17.0}, {"date": "2023-10-02", "close": 10209.4167, "volume": 14.0}, {"date": "2023-10-03", "close": 9884.4967, "volume": 6.0}, {"date": "2023-10-04", "close": 9887.7954, "volume": 6.0}, {"date": "2023-10-05", "close": 10227.5595, "volume": 4.0}, {"date": "2023-10-06", "close": 10687.7254, "volume": 5.0}, {"date": "2023-10-09", "close": 10885.6463, "volume": 4.0}, {"date": "2023-10-10", "close": 11195.7223, "volume": 3.0}, {"date": "2023-10-11", "close": 10679.4787, "volume": 4.0}, {"date": "2023-10-12", "close": 9978.5091, "volume": 17.0}, {"date": "2023-10-13", "close": 9731.108, "volume": 8.0}, {"date": "2023-10-16", "close": 8741.5038, "volume": 10.0}, {"date": "2023-10-17", "close": 9929.0289, "volume": 9.0}, {"date": "2023-10-18", "close": 9927.3795, "volume": 3.0}, {"date": "2023-10-19", "close": 9566.174, "volume": 4.0}, {"date": "2023-10-20", "close": 9236.3059, "volume": 2.0}, {"date": "2023-10-23", "close": 9495.2524, "volume": 2.0}, {"date": "2023-10-24", "close": 9732.7574, "volume": 3.0}, {"date": "2023-10-25", "close": 9635.4463, "volume": 3.0}, {"date": "2023-10-26", "close": 9401.24, "volume": 5.0}, {"date": "2023-10-27", "close": 9298.9644, "volume": 3.0}, {"date": "2023-10-30", "close": 9686.5759, "volume": 4.0}, {"date": "2023-10-31", "close": 9688.2252, "volume": 2.0}, {"date": "2023-11-01", "close": 9688.2252, "volume": 4.0}, {"date": "2023-11-02", "close": 9663.4851, "volume": 3.0}, {"date": "2023-11-03", "close": 9747.6014, "volume": 3.0}, {"date": "2023-11-06", "close": 9435.8761, "volume": 2.0}, {"date": "2023-11-07", "close": 9252.7993, "volume": 2.0}, {"date": "2023-11-08", "close": 9401.24, "volume": 1.0}, {"date": "2023-11-09", "close": 9564.5247, "volume": 2.0}, {"date": "2023-11-10", "close": 9236.3059, "volume": 2.0}, {"date": "2023-11-13", "close": 9102.7094, "volume": 1.0}, {"date": "2023-11-14", "close": 9165.3843, "volume": 3.0}, {"date": "2023-11-15", "close": 8002.5994, "volume": 14.0}, {"date": "2023-11-16", "close": 7685.926, "volume": 4.0}, {"date": "2023-11-17", "close": 8378.649, "volume": 4.0}, {"date": "2023-11-20", "close": 7949.8205, "volume": 4.0}, {"date": "2023-11-21", "close": 7915.1843, "volume": 3.0}, {"date": "2023-11-22", "close": 8184.0103, "volume": 3.0}, {"date": "2023-11-24", "close": 8078.469, "volume": 1.0}, {"date": "2023-11-27", "close": 7834.3666, "volume": 3.0}, {"date": "2023-11-28", "close": 8081.7677, "volume": 1.0}, {"date": "2023-11-29", "close": 7619.9524, "volume": 2.0}, {"date": "2023-11-30", "close": 7586.9656, "volume": 2.0}, {"date": "2023-12-01", "close": 7915.1843, "volume": 2.0}, {"date": "2023-12-04", "close": 7751.8996, "volume": 4.0}, {"date": "2023-12-05", "close": 7915.1678, "volume": 2.0}, {"date": "2023-12-06", "close": 7753.549, "volume": 2.0}, {"date": "2023-12-07", "close": 7253.7988, "volume": 4.0}, {"date": "2023-12-08", "close": 7578.7189, "volume": 1.0}, {"date": "2023-12-11", "close": 6836.5157, "volume": 7.0}, {"date": "2023-12-12", "close": 6696.3218, "volume": 6.0}, {"date": "2023-12-13", "close": 6701.2698, "volume": 7.0}, {"date": "2023-12-14", "close": 7735.4062, "volume": 7.0}, {"date": "2023-12-15", "close": 8906.4379, "volume": 11.0}, {"date": "2023-12-18", "close": 7090.5141, "volume": 14.0}, {"date": "2023-12-19", "close": 7108.6569, "volume": 8.0}, {"date": "2023-12-20", "close": 7750.2503, "volume": 5.0}, {"date": "2023-12-21", "close": 7626.0715, "volume": 7.0}, {"date": "2023-12-22", "close": 8576.5698, "volume": 6.0}, {"date": "2023-12-26", "close": 8906.4379, "volume": 6.0}, {"date": "2023-12-27", "close": 9368.2532, "volume": 4.0}, {"date": "2023-12-28", "close": 8428.1292, "volume": 6.0}, {"date": "2023-12-29", "close": 9318.773, "volume": 2.0}, {"date": "2024-01-02", "close": 9945.5223, "volume": 8.0}, {"date": "2024-01-03", "close": 10390.8442, "volume": 2.0}, {"date": "2024-01-04", "close": 10227.5595, "volume": 2.0}, {"date": "2024-01-05", "close": 10242.4036, "volume": 3.0}, {"date": "2024-01-08", "close": 11034.0869, "volume": 7.0}, {"date": "2024-01-09", "close": 11499.2009, "volume": 3.0}, {"date": "2024-01-10", "close": 11545.3824, "volume": 3.0}, {"date": "2024-01-11", "close": 11824.1209, "volume": 5.0}, {"date": "2024-01-12", "close": 12122.6515, "volume": 3.0}, {"date": "2024-01-16", "close": 11995.6523, "volume": 5.0}, {"date": "2024-01-17", "close": 11212.1992, "volume": 3.0}, {"date": "2024-01-18", "close": 11390.3444, "volume": 2.0}, {"date": "2024-01-19", "close": 11428.2793, "volume": 4.0}, {"date": "2024-01-22", "close": 12160.5864, "volume": 16.0}, {"date": "2024-01-23", "close": 12556.4281, "volume": 18.0}, {"date": "2024-01-24", "close": 13062.7755, "volume": 15.0}, {"date": "2024-01-25", "close": 13689.5249, "volume": 5.0}, {"date": "2024-01-26", "close": 14225.5605, "volume": 12.0}, {"date": "2024-01-29", "close": 13196.3721, "volume": 31.0}, {"date": "2024-01-30", "close": 13854.4589, "volume": 9.0}, {"date": "2024-01-31", "close": 13607.0579, "volume": 7.0}, {"date": "2024-02-01", "close": 15173.9312, "volume": 29.0}, {"date": "2024-02-02", "close": 16328.4694, "volume": 20.0}, {"date": "2024-02-05", "close": 16493.4035, "volume": 15.0}, {"date": "2024-02-06", "close": 15150.8404, "volume": 12.0}, {"date": "2024-02-07", "close": 14830.8684, "volume": 10.0}, {"date": "2024-02-08", "close": 14184.327, "volume": 4.0}, {"date": "2024-02-09", "close": 14499.351, "volume": 15.0}, {"date": "2024-02-12", "close": 15107.9576, "volume": 7.0}, {"date": "2024-02-13", "close": 14624.7009, "volume": 9.0}, {"date": "2024-02-14", "close": 13986.4061, "volume": 22.0}, {"date": "2024-02-15", "close": 13392.6436, "volume": 8.0}, {"date": "2024-02-16", "close": 12946.6785, "volume": 10.0}, {"date": "2024-02-20", "close": 12452.5196, "volume": 7.0}, {"date": "2024-02-21", "close": 12205.1186, "volume": 5.0}, {"date": "2024-02-22", "close": 12040.1845, "volume": 5.0}, {"date": "2024-02-23", "close": 11751.55, "volume": 7.0}, {"date": "2024-02-26", "close": 12040.1845, "volume": 11.0}, {"date": "2024-02-27", "close": 11776.2901, "volume": 4.0}, {"date": "2024-02-28", "close": 11890.0946, "volume": 6.0}, {"date": "2024-02-29", "close": 11705.3684, "volume": 7.0}, {"date": "2024-03-01", "close": 12221.612, "volume": 6.0}, {"date": "2024-03-04", "close": 11528.889, "volume": 23.0}, {"date": "2024-03-05", "close": 10719.0629, "volume": 23.0}, {"date": "2024-03-06", "close": 9896.0421, "volume": 27.0}, {"date": "2024-03-07", "close": 8228.559, "volume": 66.0}, {"date": "2024-03-08", "close": 8240.1044, "volume": 31.0}, {"date": "2024-03-11", "close": 7389.0448, "volume": 24.0}, {"date": "2024-03-12", "close": 6927.2295, "volume": 21.0}, {"date": "2024-03-13", "close": 6597.3614, "volume": 39.0}, {"date": "2024-03-14", "close": 5442.8231, "volume": 46.0}, {"date": "2024-03-15", "close": 4997.5012, "volume": 42.0}, {"date": "2024-03-18", "close": 6152.0395, "volume": 742.0}, {"date": "2024-03-19", "close": 2589.4643, "volume": 977.0}, {"date": "2024-03-20", "close": 2259.5963, "volume": 405.0}, {"date": "2024-03-21", "close": 2124.3504, "volume": 348.0}, {"date": "2024-03-22", "close": 2013.8446, "volume": 325.0}, {"date": "2024-03-25", "close": 2506.9973, "volume": 564.0}, {"date": "2024-03-26", "close": 2228.2588, "volume": 1851.0}, {"date": "2024-03-27", "close": 2097.9609, "volume": 385.0}, {"date": "2024-03-28", "close": 1995.7018, "volume": 353.0}, {"date": "2024-04-01", "close": 2424.5303, "volume": 1346.0}, {"date": "2024-04-02", "close": 2256.2976, "volume": 203.0}, {"date": "2024-04-03", "close": 2457.5171, "volume": 275.0}, {"date": "2024-04-04", "close": 2393.1928, "volume": 334.0}, {"date": "2024-04-05", "close": 2337.1153, "volume": 141.0}, {"date": "2024-04-08", "close": 2234.8562, "volume": 134.0}, {"date": "2024-04-09", "close": 2261.2456, "volume": 123.0}, {"date": "2024-04-10", "close": 2223.3108, "volume": 64.0}, {"date": "2024-04-11", "close": 2163.9345, "volume": 106.0}, {"date": "2024-04-12", "close": 2012.1952, "volume": 204.0}, {"date": "2024-04-15", "close": 1941.2736, "volume": 87.0}, {"date": "2024-04-16", "close": 2104.5583, "volume": 167.0}, {"date": "2024-04-17", "close": 2003.9485, "volume": 128.0}, {"date": "2024-04-18", "close": 2058.3768, "volume": 160.0}, {"date": "2024-04-19", "close": 1924.7802, "volume": 105.0}, {"date": "2024-04-22", "close": 2083.1169, "volume": 250.0}, {"date": "2024-04-23", "close": 1152.8889, "volume": 2246.0}, {"date": "2024-04-24", "close": 1121.5514, "volume": 791.0}, {"date": "2024-04-25", "close": 1141.3435, "volume": 599.0}, {"date": "2024-04-26", "close": 1101.7594, "volume": 576.0}, {"date": "2024-04-29", "close": 1072.0712, "volume": 549.0}, {"date": "2024-04-30", "close": 1091.8633, "volume": 3862.0}, {"date": "2024-05-01", "close": 1014.3443, "volume": 659.0}, {"date": "2024-05-02", "close": 1020.9417, "volume": 515.0}, {"date": "2024-05-03", "close": 1065.4739, "volume": 664.0}, {"date": "2024-05-06", "close": 1040.7338, "volume": 661.0}, {"date": "2024-05-07", "close": 1007.747, "volume": 1513.0}, {"date": "2024-05-08", "close": 958.2667, "volume": 761.0}, {"date": "2024-05-09", "close": 1152.8889, "volume": 11498.0}, {"date": "2024-05-10", "close": 724.0604, "volume": 5526.0}, {"date": "2024-05-13", "close": 687.7749, "volume": 2667.0}, {"date": "2024-05-14", "close": 733.9565, "volume": 14479.0}, {"date": "2024-05-15", "close": 986.3055, "volume": 49889.0}, {"date": "2024-05-16", "close": 2442.6731, "volume": 117202.0}, {"date": "2024-05-17", "close": 2541.6335, "volume": 70624.0}, {"date": "2024-05-20", "close": 2605.9577, "volume": 39774.0}, {"date": "2024-05-21", "close": 971.4615, "volume": 43009.0}, {"date": "2024-05-22", "close": 1299.6802, "volume": 93454.0}, {"date": "2024-05-23", "close": 1461.3155, "volume": 84940.0}, {"date": "2024-05-24", "close": 1400.29, "volume": 26009.0}, {"date": "2024-05-28", "close": 1296.3815, "volume": 18858.0}, {"date": "2024-05-29", "close": 814.7741, "volume": 40995.0}, {"date": "2024-05-30", "close": 692.7229, "volume": 25703.0}, {"date": "2024-05-31", "close": 638.2947, "volume": 606.0}, {"date": "2024-06-03", "close": 469.747, "volume": 26669.0}, {"date": "2024-06-04", "close": 467.5468, "volume": 16586.0}, {"date": "2024-06-05", "close": 443.3443, "volume": 82641.0}, {"date": "2024-06-06", "close": 382.8383, "volume": 22230.0}, {"date": "2024-06-07", "close": 346.5347, "volume": 15514.0}, {"date": "2024-06-10", "close": 320.132, "volume": 11701.0}, {"date": "2024-06-11", "close": 225.5226, "volume": 49755.0}, {"date": "2024-06-12", "close": 220.022, "volume": 13752.0}, {"date": "2024-06-13", "close": 213.4213, "volume": 11905.0}, {"date": "2024-06-14", "close": 206.8207, "volume": 9284.0}, {"date": "2024-06-17", "close": 203.5204, "volume": 12645.0}, {"date": "2024-06-18", "close": 193.6194, "volume": 78669.0}, {"date": "2024-06-20", "close": 191.4191, "volume": 13986.0}, {"date": "2024-06-21", "close": 183.7184, "volume": 9707.0}, {"date": "2024-06-24", "close": 187.0187, "volume": 8896.0}, {"date": "2024-06-25", "close": 188.1188, "volume": 7827.0}, {"date": "2024-06-26", "close": 189.2189, "volume": 5616.0}, {"date": "2024-06-27", "close": 203.5204, "volume": 11000.0}, {"date": "2024-06-28", "close": 194.7195, "volume": 5762.0}, {"date": "2024-07-01", "close": 190.319, "volume": 6231.0}, {"date": "2024-07-02", "close": 181.5182, "volume": 5476.0}, {"date": "2024-07-03", "close": 182.6183, "volume": 2898.0}, {"date": "2024-07-05", "close": 172.7173, "volume": 7705.0}, {"date": "2024-07-08", "close": 170.5171, "volume": 4543.0}, {"date": "2024-07-09", "close": 176.0176, "volume": 4712.0}, {"date": "2024-07-10", "close": 170.5171, "volume": 6868.0}, {"date": "2024-07-11", "close": 188.1188, "volume": 10550.0}, {"date": "2024-07-12", "close": 195.8196, "volume": 10396.0}, {"date": "2024-07-15", "close": 187.0187, "volume": 7717.0}, {"date": "2024-07-16", "close": 191.4191, "volume": 3197.0}, {"date": "2024-07-17", "close": 187.0187, "volume": 4977.0}, {"date": "2024-07-18", "close": 180.418, "volume": 3724.0}, {"date": "2024-07-19", "close": 177.1177, "volume": 3481.0}, {"date": "2024-07-22", "close": 173.8174, "volume": 2824.0}, {"date": "2024-07-23", "close": 166.1166, "volume": 6178.0}, {"date": "2024-07-24", "close": 165.0165, "volume": 2930.0}, {"date": "2024-07-25", "close": 159.516, "volume": 5580.0}, {"date": "2024-07-26", "close": 158.4158, "volume": 2707.0}, {"date": "2024-07-29", "close": 150.7151, "volume": 5072.0}, {"date": "2024-07-30", "close": 143.0143, "volume": 5303.0}, {"date": "2024-07-31", "close": 129.813, "volume": 10566.0}, {"date": "2024-08-01", "close": 100.264, "volume": 28624.0}, {"date": "2024-08-02", "close": 72.5413, "volume": 54261.0}, {"date": "2024-08-05", "close": 62.9263, "volume": 21470.0}, {"date": "2024-08-06", "close": 59.956, "volume": 20278.0}, {"date": "2024-08-07", "close": 54.3124, "volume": 36103.0}, {"date": "2024-08-08", "close": 51.6722, "volume": 28286.0}, {"date": "2024-08-09", "close": 46.7657, "volume": 21993.0}, {"date": "2024-08-12", "close": 56.8867, "volume": 63533.0}, {"date": "2024-08-13", "close": 54.2354, "volume": 26607.0}, {"date": "2024-08-14", "close": 53.6854, "volume": 15851.0}, {"date": "2024-08-15", "close": 54.5655, "volume": 9064.0}, {"date": "2024-08-16", "close": 59.4059, "volume": 12158.0}, {"date": "2024-08-19", "close": 59.3839, "volume": 18010.0}, {"date": "2024-08-20", "close": 54.2904, "volume": 13745.0}, {"date": "2024-08-21", "close": 50.374, "volume": 16683.0}, {"date": "2024-08-22", "close": 51.7052, "volume": 32389.0}, {"date": "2024-08-23", "close": 53.1243, "volume": 14960.0}, {"date": "2024-08-26", "close": 54.4224, "volume": 10792.0}, {"date": "2024-08-27", "close": 59.516, "volume": 23145.0}, {"date": "2024-08-28", "close": 51.2761, "volume": 12935.0}, {"date": "2024-08-29", "close": 50.7811, "volume": 8805.0}, {"date": "2024-08-30", "close": 51.2871, "volume": 6047.0}, {"date": "2024-09-03", "close": 46.5677, "volume": 11961.0}, {"date": "2024-09-04", "close": 46.4246, "volume": 11808.0}, {"date": "2024-09-05", "close": 43.6524, "volume": 9694.0}, {"date": "2024-09-06", "close": 43.2343, "volume": 8885.0}, {"date": "2024-09-09", "close": 44.5105, "volume": 14459.0}, {"date": "2024-09-10", "close": 43.6964, "volume": 9173.0}, {"date": "2024-09-11", "close": 44.2244, "volume": 5267.0}, {"date": "2024-09-12", "close": 46.0726, "volume": 11984.0}, {"date": "2024-09-13", "close": 49.3729, "volume": 20696.0}, {"date": "2024-09-16", "close": 45.1045, "volume": 7492.0}, {"date": "2024-09-17", "close": 44.1804, "volume": 4328.0}, {"date": "2024-09-18", "close": 46.5347, "volume": 6713.0}, {"date": "2024-09-19", "close": 45.3795, "volume": 6563.0}, {"date": "2024-09-20", "close": 44.5545, "volume": 5417.0}, {"date": "2024-09-23", "close": 44.4444, "volume": 8684.0}, {"date": "2024-09-24", "close": 44.8955, "volume": 4604.0}, {"date": "2024-09-25", "close": 44.3784, "volume": 4674.0}, {"date": "2024-09-26", "close": 44.8735, "volume": 6608.0}, {"date": "2024-09-27", "close": 45.3685, "volume": 5704.0}, {"date": "2024-09-30", "close": 46.9747, "volume": 10819.0}, {"date": "2024-10-01", "close": 43.1573, "volume": 8640.0}, {"date": "2024-10-02", "close": 41.0671, "volume": 9867.0}, {"date": "2024-10-03", "close": 42.9813, "volume": 6126.0}, {"date": "2024-10-04", "close": 44.1694, "volume": 8121.0}, {"date": "2024-10-07", "close": 44.6755, "volume": 6871.0}, {"date": "2024-10-08", "close": 43.0363, "volume": 3807.0}, {"date": "2024-10-09", "close": 45.5116, "volume": 11430.0}, {"date": "2024-10-10", "close": 42.8933, "volume": 11171.0}, {"date": "2024-10-11", "close": 43.1243, "volume": 6486.0}, {"date": "2024-10-14", "close": 44.0484, "volume": 5801.0}, {"date": "2024-10-15", "close": 44.6095, "volume": 10084.0}, {"date": "2024-10-16", "close": 46.8867, "volume": 8721.0}, {"date": "2024-10-17", "close": 61.1001, "volume": 105470.0}, {"date": "2024-10-18", "close": 47.3047, "volume": 41430.0}, {"date": "2024-10-21", "close": 50.7371, "volume": 25453.0}, {"date": "2024-10-22", "close": 49.2739, "volume": 14949.0}, {"date": "2024-10-23", "close": 47.6678, "volume": 8203.0}, {"date": "2024-10-24", "close": 47.4147, "volume": 3236.0}, {"date": "2024-10-25", "close": 49.1859, "volume": 11504.0}, {"date": "2024-10-28", "close": 50.374, "volume": 11002.0}, {"date": "2024-10-29", "close": 47.3047, "volume": 7667.0}, {"date": "2024-10-30", "close": 46.4796, "volume": 5581.0}, {"date": "2024-10-31", "close": 45.6546, "volume": 5754.0}, {"date": "2024-11-01", "close": 43.1683, "volume": 9928.0}, {"date": "2024-11-04", "close": 43.0803, "volume": 4932.0}, {"date": "2024-11-05", "close": 45.0165, "volume": 6147.0}, {"date": "2024-11-06", "close": 42.1672, "volume": 11641.0}, {"date": "2024-11-07", "close": 43.6744, "volume": 8112.0}, {"date": "2024-11-08", "close": 42.2442, "volume": 4870.0}, {"date": "2024-11-11", "close": 45.7536, "volume": 9208.0}, {"date": "2024-11-12", "close": 43.5534, "volume": 10849.0}, {"date": "2024-11-13", "close": 42.1122, "volume": 10325.0}, {"date": "2024-11-14", "close": 38.5259, "volume": 15066.0}, {"date": "2024-11-15", "close": 37.5578, "volume": 5230.0}, {"date": "2024-11-18", "close": 35.3025, "volume": 17411.0}, {"date": "2024-11-19", "close": 34.6645, "volume": 4011.0}, {"date": "2024-11-20", "close": 32.1562, "volume": 12757.0}, {"date": "2024-11-21", "close": 33.5534, "volume": 10656.0}, {"date": "2024-11-22", "close": 34.2904, "volume": 6389.0}, {"date": "2024-11-25", "close": 35.3025, "volume": 14402.0}, {"date": "2024-11-26", "close": 32.7503, "volume": 8852.0}, {"date": "2024-11-27", "close": 34.9505, "volume": 238241.0}, {"date": "2024-11-29", "close": 36.0506, "volume": 16511.0}, {"date": "2024-12-02", "close": 40.154, "volume": 28743.0}, {"date": "2024-12-03", "close": 67.6568, "volume": 4656726.0}, {"date": "2024-12-04", "close": 81.6282, "volume": 316539.0}, {"date": "2024-12-05", "close": 96.2376, "volume": 689339.0}, {"date": "2024-12-06", "close": 90.352, "volume": 99056.0}, {"date": "2024-12-09", "close": 84.1254, "volume": 61945.0}, {"date": "2024-12-10", "close": 80.5171, "volume": 40829.0}, {"date": "2024-12-11", "close": 77.0077, "volume": 18939.0}, {"date": "2024-12-12", "close": 75.1815, "volume": 49169.0}, {"date": "2024-12-13", "close": 77.1177, "volume": 19531.0}, {"date": "2024-12-16", "close": 77.0187, "volume": 19581.0}, {"date": "2024-12-17", "close": 70.352, "volume": 22609.0}, {"date": "2024-12-18", "close": 76.8867, "volume": 119076.0}, {"date": "2024-12-19", "close": 70.6161, "volume": 27533.0}, {"date": "2024-12-20", "close": 65.1485, "volume": 22804.0}, {"date": "2024-12-23", "close": 63.8284, "volume": 15131.0}, {"date": "2024-12-24", "close": 66.5677, "volume": 8965.0}, {"date": "2024-12-26", "close": 72.9043, "volume": 19438.0}, {"date": "2024-12-27", "close": 76.4136, "volume": 20905.0}, {"date": "2024-12-30", "close": 80.495, "volume": 44222.0}, {"date": "2024-12-31", "close": 77.3157, "volume": 28152.0}, {"date": "2025-01-02", "close": 78.7679, "volume": 15316.0}, {"date": "2025-01-03", "close": 85.9406, "volume": 29130.0}, {"date": "2025-01-06", "close": 81.4191, "volume": 13933.0}, {"date": "2025-01-07", "close": 79.0649, "volume": 9215.0}, {"date": "2025-01-08", "close": 74.0264, "volume": 11937.0}, {"date": "2025-01-10", "close": 58.3278, "volume": 26925.0}, {"date": "2025-01-13", "close": 41.5072, "volume": 47378.0}, {"date": "2025-01-14", "close": 46.3696, "volume": 24305.0}, {"date": "2025-01-15", "close": 44.7855, "volume": 21845.0}, {"date": "2025-01-16", "close": 44.8845, "volume": 16484.0}, {"date": "2025-01-17", "close": 43.7844, "volume": 17142.0}, {"date": "2025-01-21", "close": 49.0649, "volume": 35339.0}, {"date": "2025-01-22", "close": 45.4675, "volume": 13863.0}, {"date": "2025-01-23", "close": 48.4818, "volume": 23918.0}, {"date": "2025-01-24", "close": 46.8977, "volume": 14564.0}, {"date": "2025-01-27", "close": 43.8834, "volume": 22344.0}, {"date": "2025-01-28", "close": 42.9043, "volume": 8877.0}, {"date": "2025-01-29", "close": 42.5193, "volume": 17173.0}, {"date": "2025-01-30", "close": 43.5754, "volume": 14544.0}, {"date": "2025-01-31", "close": 43.0473, "volume": 8490.0}, {"date": "2025-02-03", "close": 41.8042, "volume": 154042.0}, {"date": "2025-02-04", "close": 44.5435, "volume": 109479.0}, {"date": "2025-02-05", "close": 42.6843, "volume": 30767.0}, {"date": "2025-02-06", "close": 39.0099, "volume": 25863.0}, {"date": "2025-02-07", "close": 36.7107, "volume": 45491.0}, {"date": "2025-02-10", "close": 49.505, "volume": 269588.0}, {"date": "2025-02-11", "close": 41.9582, "volume": 154614.0}, {"date": "2025-02-12", "close": 39.637, "volume": 55918.0}, {"date": "2025-02-13", "close": 38.1628, "volume": 54095.0}, {"date": "2025-02-14", "close": 36.7877, "volume": 42957.0}, {"date": "2025-02-18", "close": 35.7206, "volume": 38229.0}, {"date": "2025-02-19", "close": 34.0594, "volume": 33813.0}, {"date": "2025-02-20", "close": 32.8933, "volume": 25166.0}, {"date": "2025-02-21", "close": 32.1452, "volume": 54619.0}, {"date": "2025-02-24", "close": 30.6711, "volume": 31954.0}, {"date": "2025-02-25", "close": 28.9549, "volume": 35550.0}, {"date": "2025-02-26", "close": 29.4169, "volume": 11591.0}, {"date": "2025-02-27", "close": 28.0528, "volume": 22350.0}, {"date": "2025-02-28", "close": 28.6029, "volume": 26436.0}, {"date": "2025-03-03", "close": 28.0638, "volume": 22896.0}, {"date": "2025-03-04", "close": 28.6029, "volume": 21140.0}, {"date": "2025-03-05", "close": 29.703, "volume": 10852.0}, {"date": "2025-03-06", "close": 29.868, "volume": 44489.0}, {"date": "2025-03-07", "close": 29.1859, "volume": 15886.0}, {"date": "2025-03-10", "close": 30.5391, "volume": 47550.0}, {"date": "2025-03-11", "close": 31.9032, "volume": 30296.0}, {"date": "2025-03-12", "close": 31.8482, "volume": 27713.0}, {"date": "2025-03-13", "close": 29.582, "volume": 13849.0}, {"date": "2025-03-14", "close": 30.8581, "volume": 15245.0}, {"date": "2025-03-17", "close": 36.0726, "volume": 32204.0}, {"date": "2025-03-18", "close": 33.4213, "volume": 14678.0}, {"date": "2025-03-19", "close": 33.0693, "volume": 7804.0}, {"date": "2025-03-20", "close": 31.2431, "volume": 7591.0}, {"date": "2025-03-21", "close": 31.4521, "volume": 10279.0}, {"date": "2025-03-24", "close": 29.2189, "volume": 26888.0}, {"date": "2025-03-25", "close": 30.209, "volume": 12641.0}, {"date": "2025-03-26", "close": 27.7448, "volume": 17999.0}, {"date": "2025-03-27", "close": 26.7437, "volume": 9713.0}, {"date": "2025-03-28", "close": 26.6447, "volume": 17163.0}, {"date": "2025-03-31", "close": 25.9296, "volume": 8516.0}, {"date": "2025-04-01", "close": 25.8086, "volume": 6494.0}, {"date": "2025-04-02", "close": 26.0616, "volume": 9022.0}, {"date": "2025-04-03", "close": 24.8515, "volume": 12504.0}, {"date": "2025-04-04", "close": 24.9725, "volume": 17801.0}, {"date": "2025-04-07", "close": 23.2343, "volume": 15338.0}, {"date": "2025-04-08", "close": 22.5083, "volume": 10577.0}, {"date": "2025-04-09", "close": 22.4202, "volume": 31197.0}, {"date": "2025-04-10", "close": 21.3201, "volume": 13534.0}, {"date": "2025-04-11", "close": 21.8922, "volume": 9891.0}, {"date": "2025-04-14", "close": 25.0275, "volume": 25411.0}, {"date": "2025-04-15", "close": 23.2563, "volume": 11146.0}, {"date": "2025-04-16", "close": 24.3344, "volume": 79389.0}, {"date": "2025-04-17", "close": 17.9098, "volume": 373371.0}, {"date": "2025-04-21", "close": 14.9285, "volume": 72345.0}, {"date": "2025-04-22", "close": 19.2409, "volume": 97974.0}, {"date": "2025-04-23", "close": 17.6018, "volume": 28418.0}, {"date": "2025-04-24", "close": 17.6678, "volume": 29115.0}, {"date": "2025-04-25", "close": 19.2299, "volume": 45531.0}, {"date": "2025-04-28", "close": 21.5622, "volume": 166633.0}, {"date": "2025-04-29", "close": 21.3861, "volume": 35838.0}, {"date": "2025-04-30", "close": 21.0671, "volume": 13032.0}, {"date": "2025-05-01", "close": 21.4301, "volume": 15504.0}, {"date": "2025-05-02", "close": 23.5534, "volume": 25906.0}, {"date": "2025-05-05", "close": 24.6315, "volume": 29169.0}, {"date": "2025-05-06", "close": 22.5743, "volume": 19447.0}, {"date": "2025-05-07", "close": 21.3421, "volume": 11057.0}, {"date": "2025-05-08", "close": 23.3223, "volume": 9189.0}, {"date": "2025-05-09", "close": 23.5424, "volume": 11626.0}, {"date": "2025-05-12", "close": 23.5424, "volume": 17638.0}, {"date": "2025-05-13", "close": 23.8724, "volume": 8584.0}, {"date": "2025-05-14", "close": 21.9802, "volume": 16223.0}, {"date": "2025-05-15", "close": 22.1122, "volume": 10678.0}, {"date": "2025-05-16", "close": 21.8702, "volume": 10149.0}, {"date": "2025-05-19", "close": 23.5864, "volume": 42149.0}, {"date": "2025-05-20", "close": 23.3223, "volume": 9758.0}, {"date": "2025-05-21", "close": 21.2211, "volume": 12334.0}, {"date": "2025-05-22", "close": 21.7602, "volume": 7513.0}, {"date": "2025-05-23", "close": 21.4191, "volume": 8802.0}, {"date": "2025-05-27", "close": 21.7272, "volume": 9860.0}, {"date": "2025-05-28", "close": 20.5831, "volume": 12607.0}, {"date": "2025-05-29", "close": 19.813, "volume": 12743.0}, {"date": "2025-05-30", "close": 21.2431, "volume": 14780.0}, {"date": "2025-06-02", "close": 22.0792, "volume": 31977.0}, {"date": "2025-06-03", "close": 22.0022, "volume": 10212.0}, {"date": "2025-06-04", "close": 24.0924, "volume": 33461.0}, {"date": "2025-06-05", "close": 21.9582, "volume": 11949.0}, {"date": "2025-06-06", "close": 23.5424, "volume": 10837.0}, {"date": "2025-06-09", "close": 25.2255, "volume": 16117.0}, {"date": "2025-06-10", "close": 24.6095, "volume": 10020.0}, {"date": "2025-06-11", "close": 24.0814, "volume": 7329.0}, {"date": "2025-06-12", "close": 22.4202, "volume": 8698.0}, {"date": "2025-06-13", "close": 21.1221, "volume": 10805.0}, {"date": "2025-06-16", "close": 21.5512, "volume": 8055.0}, {"date": "2025-06-17", "close": 21.5622, "volume": 7928.0}, {"date": "2025-06-18", "close": 22.0022, "volume": 17335.0}, {"date": "2025-06-20", "close": 20.8801, "volume": 6916.0}, {"date": "2025-06-23", "close": 19.593, "volume": 16029.0}, {"date": "2025-06-24", "close": 21.1771, "volume": 12390.0}, {"date": "2025-06-25", "close": 20.9901, "volume": 4004.0}, {"date": "2025-06-26", "close": 20.9021, "volume": 5812.0}, {"date": "2025-06-27", "close": 21.3091, "volume": 4353.0}, {"date": "2025-06-30", "close": 21.2321, "volume": 4045.0}, {"date": "2025-07-01", "close": 21.1551, "volume": 6062.0}, {"date": "2025-07-02", "close": 20.8581, "volume": 5952.0}, {"date": "2025-07-03", "close": 22.0022, "volume": 6901.0}, {"date": "2025-07-07", "close": 21.7602, "volume": 5151.0}, {"date": "2025-07-08", "close": 22.1562, "volume": 6355.0}, {"date": "2025-07-09", "close": 23.2013, "volume": 7458.0}, {"date": "2025-07-10", "close": 25.7426, "volume": 75849.0}, {"date": "2025-07-11", "close": 24.0264, "volume": 23362.0}, {"date": "2025-07-14", "close": 23.3003, "volume": 6940.0}, {"date": "2025-07-15", "close": 23.0913, "volume": 10156.0}, {"date": "2025-07-16", "close": 23.8064, "volume": 8947.0}, {"date": "2025-07-17", "close": 23.2123, "volume": 13776.0}, {"date": "2025-07-18", "close": 25.0165, "volume": 20765.0}, {"date": "2025-07-21", "close": 31.2431, "volume": 74367.0}, {"date": "2025-07-22", "close": 30.6931, "volume": 26861.0}, {"date": "2025-07-23", "close": 31.9032, "volume": 24539.0}, {"date": "2025-07-24", "close": 29.1639, "volume": 18470.0}, {"date": "2025-07-25", "close": 29.923, "volume": 10335.0}, {"date": "2025-07-28", "close": 25.1925, "volume": 26930.0}, {"date": "2025-07-29", "close": 24.4224, "volume": 12914.0}, {"date": "2025-07-30", "close": 23.0143, "volume": 8895.0}, {"date": "2025-07-31", "close": 22.3212, "volume": 11687.0}, {"date": "2025-08-01", "close": 21.5732, "volume": 10910.0}, {"date": "2025-08-04", "close": 23.0583, "volume": 4767.0}, {"date": "2025-08-05", "close": 23.1793, "volume": 5493.0}, {"date": "2025-08-06", "close": 22.2222, "volume": 5370.0}, {"date": "2025-08-07", "close": 21.4631, "volume": 8256.0}, {"date": "2025-08-08", "close": 20.9021, "volume": 9418.0}, {"date": "2025-08-11", "close": 20.8581, "volume": 8459.0}, {"date": "2025-08-12", "close": 19.802, "volume": 16906.0}, {"date": "2025-08-13", "close": 20.6271, "volume": 7790.0}, {"date": "2025-08-14", "close": 20.5721, "volume": 20426.0}, {"date": "2025-08-15", "close": 20.308, "volume": 7736.0}, {"date": "2025-08-18", "close": 19.835, "volume": 5449.0}, {"date": "2025-08-19", "close": 18.6579, "volume": 13927.0}, {"date": "2025-08-20", "close": 18.2288, "volume": 36592.0}, {"date": "2025-08-21", "close": 9.923, "volume": 211537.0}, {"date": "2025-08-22", "close": 8.5809, "volume": 90900.0}, {"date": "2025-08-25", "close": 9.36, "volume": 227604.0}, {"date": "2025-08-26", "close": 8.185, "volume": 121690.0}, {"date": "2025-08-27", "close": 7.75, "volume": 48424.0}, {"date": "2025-08-28", "close": 7.13, "volume": 52674.0}, {"date": "2025-08-29", "close": 6.8, "volume": 45671.0}, {"date": "2025-09-02", "close": 6.26, "volume": 51570.0}, {"date": "2025-09-03", "close": 7.18, "volume": 123741.0}, {"date": "2025-09-04", "close": 6.59, "volume": 52070.0}, {"date": "2025-09-05", "close": 6.42, "volume": 50032.0}, {"date": "2025-09-08", "close": 6.255, "volume": 47983.0}, {"date": "2025-09-09", "close": 6.265, "volume": 55052.0}, {"date": "2025-09-10", "close": 6.315, "volume": 59401.0}, {"date": "2025-09-11", "close": 6.9, "volume": 46506.0}, {"date": "2025-09-12", "close": 7.46, "volume": 70037.0}, {"date": "2025-09-15", "close": 6.61, "volume": 34187.0}, {"date": "2025-09-16", "close": 6.3, "volume": 24346.0}, {"date": "2025-09-17", "close": 6.64, "volume": 82784.0}, {"date": "2025-09-18", "close": 7.11, "volume": 52838.0}, {"date": "2025-09-19", "close": 7.03, "volume": 17443.0}, {"date": "2025-09-22", "close": 6.8, "volume": 28788.0}, {"date": "2025-09-23", "close": 6.865, "volume": 32170.0}, {"date": "2025-09-24", "close": 6.48, "volume": 34709.0}, {"date": "2025-09-25", "close": 6.66, "volume": 34901.0}, {"date": "2025-09-26", "close": 7.0, "volume": 60036.0}, {"date": "2025-09-29", "close": 6.72, "volume": 37830.0}, {"date": "2025-09-30", "close": 6.78, "volume": 12910.0}, {"date": "2025-10-01", "close": 6.73, "volume": 13542.0}, {"date": "2025-10-02", "close": 6.7044, "volume": 6473.0}, {"date": "2025-10-03", "close": 6.69, "volume": 86716.0}, {"date": "2025-10-06", "close": 6.89, "volume": 49999.0}, {"date": "2025-10-07", "close": 7.77, "volume": 841101.0}, {"date": "2025-10-08", "close": 6.68, "volume": 86979.0}, {"date": "2025-10-09", "close": 6.4219, "volume": 30368.0}, {"date": "2025-10-10", "close": 7.19, "volume": 307646.0}, {"date": "2025-10-13", "close": 8.51, "volume": 1832069.0}, {"date": "2025-10-14", "close": 17.55, "volume": 25973820.0}, {"date": "2025-10-15", "close": 12.2, "volume": 939180.0}, {"date": "2025-10-16", "close": 8.88, "volume": 361949.0}, {"date": "2025-10-17", "close": 8.66, "volume": 253916.0}, {"date": "2025-10-20", "close": 8.98, "volume": 187104.0}, {"date": "2025-10-21", "close": 8.98, "volume": 115962.0}, {"date": "2025-10-22", "close": 8.55, "volume": 472309.0}, {"date": "2025-10-23", "close": 8.7, "volume": 225293.0}, {"date": "2025-10-24", "close": 8.08, "volume": 94081.0}, {"date": "2025-10-27", "close": 7.77, "volume": 53018.0}, {"date": "2025-10-28", "close": 7.75, "volume": 82932.0}, {"date": "2025-10-29", "close": 7.08, "volume": 57212.0}, {"date": "2025-10-30", "close": 7.26, "volume": 167994.0}, {"date": "2025-10-31", "close": 6.45, "volume": 371791.0}, {"date": "2025-11-03", "close": 6.02, "volume": 181247.0}, {"date": "2025-11-04", "close": 5.58, "volume": 62276.0}, {"date": "2025-11-05", "close": 6.36, "volume": 276386.0}, {"date": "2025-11-06", "close": 6.18, "volume": 70439.0}, {"date": "2025-11-07", "close": 6.57, "volume": 79021.0}, {"date": "2025-11-10", "close": 6.76, "volume": 33353.0}, {"date": "2025-11-11", "close": 6.78, "volume": 19231.0}, {"date": "2025-11-12", "close": 6.93, "volume": 49024.0}, {"date": "2025-11-13", "close": 6.8, "volume": 44334.0}, {"date": "2025-11-14", "close": 6.49, "volume": 25260.0}, {"date": "2025-11-17", "close": 6.29, "volume": 16249.0}, {"date": "2025-11-18", "close": 6.39, "volume": 11486.0}, {"date": "2025-11-19", "close": 6.42, "volume": 25549.0}, {"date": "2025-11-20", "close": 5.78, "volume": 24513.0}, {"date": "2025-11-21", "close": 4.61, "volume": 65773.0}, {"date": "2025-11-24", "close": 4.57, "volume": 27809.0}, {"date": "2025-11-25", "close": 5.3, "volume": 42416.0}, {"date": "2025-11-26", "close": 5.73, "volume": 16441.0}, {"date": "2025-11-28", "close": 6.64, "volume": 52155.0}, {"date": "2025-12-01", "close": 6.5, "volume": 23395.0}, {"date": "2025-12-02", "close": 6.15, "volume": 29518.0}, {"date": "2025-12-03", "close": 6.29, "volume": 13501.0}, {"date": "2025-12-04", "close": 6.93, "volume": 108997.0}, {"date": "2025-12-05", "close": 6.71, "volume": 133391.0}, {"date": "2025-12-08", "close": 7.44, "volume": 129855.0}, {"date": "2025-12-09", "close": 7.13, "volume": 479259.0}, {"date": "2025-12-10", "close": 8.0, "volume": 1063528.0}, {"date": "2025-12-11", "close": 7.04, "volume": 139791.0}, {"date": "2025-12-12", "close": 6.71, "volume": 67002.0}, {"date": "2025-12-15", "close": 6.27, "volume": 79545.0}, {"date": "2025-12-16", "close": 6.14, "volume": 21805.0}, {"date": "2025-12-17", "close": 5.6, "volume": 29602.0}, {"date": "2025-12-18", "close": 5.6, "volume": 19129.0}, {"date": "2025-12-19", "close": 5.55, "volume": 29154.0}, {"date": "2025-12-22", "close": 5.6, "volume": 27322.0}, {"date": "2025-12-23", "close": 5.52, "volume": 34345.0}, {"date": "2025-12-24", "close": 5.42, "volume": 10374.0}, {"date": "2025-12-26", "close": 5.83, "volume": 58085.0}, {"date": "2025-12-29", "close": 5.49, "volume": 29161.0}, {"date": "2025-12-30", "close": 5.68, "volume": 42842.0}, {"date": "2025-12-31", "close": 5.24, "volume": 106071.0}, {"date": "2026-01-02", "close": 4.65, "volume": 71554.0}, {"date": "2026-01-05", "close": 4.94, "volume": 92102.0}, {"date": "2026-01-06", "close": 5.11, "volume": 54303.0}, {"date": "2026-01-07", "close": 4.85, "volume": 43806.0}, {"date": "2026-01-08", "close": 5.0874, "volume": 35495.0}, {"date": "2026-01-09", "close": 4.58, "volume": 41589.0}, {"date": "2026-01-12", "close": 4.85, "volume": 27575.0}, {"date": "2026-01-13", "close": 4.445, "volume": 41753.0}, {"date": "2026-01-14", "close": 4.7235, "volume": 43136.0}, {"date": "2026-01-15", "close": 4.84, "volume": 44998.0}, {"date": "2026-01-16", "close": 5.53, "volume": 6229297.0}, {"date": "2026-01-20", "close": 5.0, "volume": 162534.0}, {"date": "2026-01-21", "close": 5.22, "volume": 67339.0}, {"date": "2026-01-22", "close": 5.74, "volume": 73883.0}, {"date": "2026-01-23", "close": 5.28, "volume": 77300.0}, {"date": "2026-01-26", "close": 5.01, "volume": 66105.0}, {"date": "2026-01-27", "close": 4.9, "volume": 34094.0}, {"date": "2026-01-28", "close": 4.62, "volume": 30305.0}, {"date": "2026-01-29", "close": 4.69, "volume": 49748.0}, {"date": "2026-01-30", "close": 4.57, "volume": 31847.0}, {"date": "2026-02-02", "close": 4.88, "volume": 38863.0}, {"date": "2026-02-03", "close": 4.8, "volume": 21260.0}, {"date": "2026-02-04", "close": 4.77, "volume": 15448.0}, {"date": "2026-02-05", "close": 4.55, "volume": 1166209.0}, {"date": "2026-02-06", "close": 4.48, "volume": 160588.0}, {"date": "2026-02-09", "close": 4.36, "volume": 43010.0}, {"date": "2026-02-10", "close": 4.37, "volume": 41669.0}, {"date": "2026-02-11", "close": 4.14, "volume": 26958.0}, {"date": "2026-02-12", "close": 4.01, "volume": 18627.0}, {"date": "2026-02-13", "close": 3.95, "volume": 16590.0}, {"date": "2026-02-17", "close": 3.82, "volume": 38737.0}, {"date": "2026-02-18", "close": 3.765, "volume": 13944.0}, {"date": "2026-02-19", "close": 3.67, "volume": 11837.0}, {"date": "2026-02-20", "close": 3.63, "volume": 16126.0}, {"date": "2026-02-23", "close": 3.54, "volume": 17612.0}, {"date": "2026-02-24", "close": 3.55, "volume": 16385.0}, {"date": "2026-02-25", "close": 3.77, "volume": 8933.0}, {"date": "2026-02-26", "close": 3.92, "volume": 14349.0}, {"date": "2026-02-27", "close": 3.88, "volume": 16180.0}, {"date": "2026-03-02", "close": 3.795, "volume": 8388.0}, {"date": "2026-03-03", "close": 3.79, "volume": 7603.0}, {"date": "2026-03-04", "close": 3.92, "volume": 11083.0}, {"date": "2026-03-05", "close": 3.9, "volume": 3549.0}, {"date": "2026-03-06", "close": 4.02, "volume": 12347.0}, {"date": "2026-03-09", "close": 3.9, "volume": 10209.0}, {"date": "2026-03-10", "close": 3.94, "volume": 6971.0}, {"date": "2026-03-11", "close": 3.79, "volume": 9853.0}, {"date": "2026-03-12", "close": 3.91, "volume": 5710.0}, {"date": "2026-03-13", "close": 3.85, "volume": 4966.0}, {"date": "2026-03-16", "close": 3.88, "volume": 3577.0}, {"date": "2026-03-17", "close": 3.77, "volume": 6723.0}, {"date": "2026-03-18", "close": 3.97, "volume": 15765.0}, {"date": "2026-03-19", "close": 3.72, "volume": 3484.0}, {"date": "2026-03-20", "close": 3.69, "volume": 9957.0}, {"date": "2026-03-23", "close": 3.83, "volume": 6617.0}, {"date": "2026-03-24", "close": 3.62, "volume": 4900.0}, {"date": "2026-03-25", "close": 3.52, "volume": 7195.0}, {"date": "2026-03-26", "close": 3.65, "volume": 17203.0}, {"date": "2026-03-27", "close": 3.405, "volume": 18600.0}, {"date": "2026-03-30", "close": 3.33, "volume": 17766.0}, {"date": "2026-03-31", "close": 3.38, "volume": 3096.0}, {"date": "2026-04-01", "close": 3.4699, "volume": 5097.0}, {"date": "2026-04-02", "close": 3.3562, "volume": 3923.0}, {"date": "2026-04-06", "close": 3.56, "volume": 21371.0}, {"date": "2026-04-07", "close": 3.51, "volume": 10392.0}, {"date": "2026-04-08", "close": 3.57, "volume": 4215.0}, {"date": "2026-04-09", "close": 3.6, "volume": 4639.0}, {"date": "2026-04-10", "close": 3.49, "volume": 2941.0}, {"date": "2026-04-13", "close": 3.49, "volume": 6622.0}, {"date": "2026-04-14", "close": 3.62, "volume": 16456.0}, {"date": "2026-04-15", "close": 3.79, "volume": 16238.0}, {"date": "2026-04-16", "close": 3.86, "volume": 4568.0}, {"date": "2026-04-17", "close": 3.9921, "volume": 17012.0}, {"date": "2026-04-20", "close": 3.8925, "volume": 8843.0}, {"date": "2026-04-21", "close": 3.87, "volume": 5000.0}, {"date": "2026-04-22", "close": 3.825, "volume": 3119.0}, {"date": "2026-04-23", "close": 3.75, "volume": 8501.0}, {"date": "2026-04-24", "close": 3.54, "volume": 3106.0}, {"date": "2026-04-27", "close": 3.765, "volume": 5288.0}, {"date": "2026-04-28", "close": 3.865, "volume": 3497.0}, {"date": "2026-04-29", "close": 3.7, "volume": 3477.0}, {"date": "2026-04-30", "close": 3.73, "volume": 2380.0}, {"date": "2026-05-01", "close": 3.63, "volume": 10842.0}, {"date": "2026-05-04", "close": 3.74, "volume": 12944.0}, {"date": "2026-05-05", "close": 3.7, "volume": 4257.0}, {"date": "2026-05-06", "close": 3.8551, "volume": 13702.0}, {"date": "2026-05-07", "close": 3.89, "volume": 10824.0}, {"date": "2026-05-08", "close": 3.85, "volume": 4536.0}, {"date": "2026-05-11", "close": 3.755, "volume": 5416.0}, {"date": "2026-05-12", "close": 3.76, "volume": 5469.0}, {"date": "2026-05-13", "close": 3.75, "volume": 19159.0}, {"date": "2026-05-14", "close": 3.79, "volume": 11511.0}, {"date": "2026-05-15", "close": 3.58, "volume": 4791.0}, {"date": "2026-05-18", "close": 3.41, "volume": 8767.0}, {"date": "2026-05-19", "close": 3.3239, "volume": 6724.0}, {"date": "2026-05-20", "close": 3.39, "volume": 4025.0}, {"date": "2026-05-21", "close": 3.55, "volume": 7555.0}, {"date": "2026-05-22", "close": 3.63, "volume": 2809.0}, {"date": "2026-05-26", "close": 3.6389, "volume": 6320.0}, {"date": "2026-05-27", "close": 3.5, "volume": 12077.0}, {"date": "2026-05-28", "close": 3.65, "volume": 30609.0}, {"date": "2026-05-29", "close": 3.65, "volume": 8002.0}, {"date": "2026-06-01", "close": 3.73, "volume": 7871.0}, {"date": "2026-06-02", "close": 3.55, "volume": 3509.0}, {"date": "2026-06-03", "close": 3.5, "volume": 15437.0}, {"date": "2026-06-04", "close": 3.5, "volume": 10458.0}, {"date": "2026-06-05", "close": 3.3445, "volume": 2480.0}, {"date": "2026-06-08", "close": 3.4, "volume": 10013.0}, {"date": "2026-06-09", "close": 3.4567, "volume": 6003.0}, {"date": "2026-06-10", "close": 3.4379, "volume": 14025.0}, {"date": "2026-06-11", "close": 3.5, "volume": 2925.0}, {"date": "2026-06-12", "close": 3.46, "volume": 4129.0}, {"date": "2026-06-15", "close": 3.51, "volume": 55808.0}, {"date": "2026-06-16", "close": 3.46, "volume": 14340.0}, {"date": "2026-06-17", "close": 3.76, "volume": 158115.0}, {"date": "2026-06-18", "close": 3.24, "volume": 29470.0}, {"date": "2026-06-22", "close": 3.39, "volume": 24349.0}, {"date": "2026-06-23", "close": 3.39, "volume": 4431.0}, {"date": "2026-06-24", "close": 3.37, "volume": 9656.0}, {"date": "2026-06-25", "close": 3.22, "volume": 4844.0}, {"date": "2026-06-26", "close": 3.2489, "volume": 12736.0}, {"date": "2026-06-29", "close": 3.11, "volume": 13752.0}, {"date": "2026-06-30", "close": 2.96, "volume": 28207.0}, {"date": "2026-07-01", "close": 3.18, "volume": 9171.0}, {"date": "2026-07-02", "close": 3.14, "volume": 5212.0}, {"date": "2026-07-06", "close": 3.07, "volume": 8737.0}, {"date": "2026-07-07", "close": 2.98, "volume": 5625.0}, {"date": "2026-07-08", "close": 2.92, "volume": 8268.0}, {"date": "2026-07-09", "close": 2.89, "volume": 10108.0}, {"date": "2026-07-10", "close": 2.94, "volume": 7650.0}, {"date": "2026-07-13", "close": 2.94, "volume": 12712.0}, {"date": "2026-07-14", "close": 2.99, "volume": 8979.0}, {"date": "2026-07-15", "close": 2.93, "volume": 5289.0}, {"date": "2026-07-16", "close": 2.97, "volume": 23976.0}, {"date": "2026-07-17", "close": 2.9, "volume": 4800.0}, {"date": "2026-07-20", "close": 2.9, "volume": 5436.0}, {"date": "2026-07-21", "close": 2.8702, "volume": 4677.0}, {"date": "2026-07-22", "close": 2.89, "volume": 3879.0}, {"date": "2026-07-23", "close": 2.8031, "volume": 3955.0}, {"date": "2026-07-24", "close": 2.63, "volume": 6622.0}, {"date": "2026-07-27", "close": 2.51, "volume": 6707.0}, {"date": "2026-07-28", "close": 2.485, "volume": 8420.0}, {"date": "2026-07-29", "close": 3.06, "volume": 4964440.0}, {"date": "2026-07-30", "close": 3.24, "volume": 183889.0}, {"date": "2026-07-31", "close": 3.42, "volume": 75597.0}, {"date": "2026-08-03", "close": 3.94, "volume": 41238.0}, {"date": "2026-08-04", "close": 4.7, "volume": 92602.0}, {"date": "2026-08-05", "close": 3.52, "volume": 87373.0}, {"date": "2026-08-06", "close": 4.3, "volume": 35640.0}, {"date": "2026-08-07", "close": 4.18, "volume": 21610.0}, {"date": "2026-08-10", "close": 4.46, "volume": 13978.0}, {"date": "2026-08-11", "close": 4.24, "volume": 7531.0}, {"date": "2026-08-12", "close": 4.18, "volume": 5796.0}, {"date": "2026-08-13", "close": 3.905, "volume": 6424.0}, {"date": "2026-08-14", "close": 4.02, "volume": 8544.0}, {"date": "2026-08-17", "close": 3.68, "volume": 128831.0}, {"date": "2026-08-18", "close": 3.92, "volume": 42196.0}, {"date": "2026-08-19", "close": 3.47, "volume": 25258.0}, {"date": "2026-08-20", "close": 3.45, "volume": 5504.0}, {"date": "2026-08-21", "close": 3.5, "volume": 8347.0}, {"date": "2026-08-24", "close": 4.24, "volume": 30151.0}, {"date": "2026-08-25", "close": 4.53, "volume": 7971.0}, {"date": "2026-08-26", "close": 4.24, "volume": 26117.0}, {"date": "2026-08-27", "close": 4.35, "volume": 7597.0}, {"date": "2026-08-28", "close": 4.68, "volume": 18757.0}, {"date": "2026-08-31", "close": 4.9, "volume": 16144.0}, {"date": "2026-09-01", "close": 5.85, "volume": 60560.0}, {"date": "2026-09-02", "close": 5.8, "volume": 16978.0}, {"date": "2026-09-03", "close": 5.05, "volume": 35845.0}, {"date": "2026-09-04", "close": 5.2, "volume": 24267.0}, {"date": "2026-09-08", "close": 5.2, "volume": 5948.0}, {"date": "2026-09-09", "close": 4.375, "volume": 48164.0}, {"date": "2026-09-10", "close": 4.51, "volume": 65497.0}, {"date": "2026-09-11", "close": 3.8, "volume": 35685.0}, {"date": "2026-09-14", "close": 3.175, "volume": 49517.0}, {"date": "2026-09-15", "close": 2.66, "volume": 54580.0}, {"date": "2026-09-16", "close": 2.33, "volume": 73476.0}, {"date": "2026-09-17", "close": 2.91, "volume": 380684.0}, {"date": "2026-09-18", "close": 2.45, "volume": 191621.0}], "refreshing": true}