{"ticker": "JZXN", "overview": {"name": "Jiuzi Holdings, Inc. - 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": "JZXN", "has_prices": true, "as_of": "2026-07-24", "last": 1.19, "prev_close": 1.3, "change": -0.1100000000000001, "change_pct": -0.08461538461538469, "session_volume": 179100.0, "vwap_5": 1.887741817063694, "vwap_20": 2.0868460673971247, "vwap_60": 1.722180515264636, "vwap_250": 2.1683655749424893, "high_52w": 11.528, "low_52w": 0.8501, "avg_volume_20": 9517213.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001079973-26-001100", "src": "13DG", "ticker": "JZXN", "cik": "1816172", "company": "Jiuzi Holdings, Inc.", "company_raw": "Jiuzi Holdings, Inc.", "who": "Jiuzi Holdings, Inc.", "who_key": "Jiuzi Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jiuzi Holdings, Inc. moves to a 1.2% passive stake in JZXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1816172/0001079973-26-001100-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001079973-26-001121", "src": "13DG", "ticker": "JZXN", "cik": "1816172", "company": "Jiuzi Holdings, Inc.", "company_raw": "Jiuzi Holdings, Inc.", "who": "Jiuzi Holdings, Inc.", "who_key": "Jiuzi Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jiuzi Holdings, Inc. moves to a 1.9% passive stake in JZXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1816172/0001079973-26-001121-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001595888-26-000100", "src": "13DG", "ticker": "JZXN", "cik": "1816172", "company": "Jiuzi Holdings, Inc.", "company_raw": "Jiuzi Holdings, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "JANE STREET GROUP, LLC moves to a 7.2% passive stake in JZXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000100-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "13DG-0001595888-26-000062", "src": "13DG", "ticker": "JZXN", "cik": "1816172", "company": "Jiuzi Holdings, Inc.", "company_raw": "Jiuzi Holdings, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "JANE STREET GROUP, LLC takes a 5.2% passive stake in JZXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000062-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-16", "mins": 201168}], "recent_buys": [], "institutional": [{"id": "13DG-0001079973-26-001100", "src": "13DG", "ticker": "JZXN", "cik": "1816172", "company": "Jiuzi Holdings, Inc.", "company_raw": "Jiuzi Holdings, Inc.", "who": "Jiuzi Holdings, Inc.", "who_key": "Jiuzi Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jiuzi Holdings, Inc. moves to a 1.2% passive stake in JZXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1816172/0001079973-26-001100-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001079973-26-001121", "src": "13DG", "ticker": "JZXN", "cik": "1816172", "company": "Jiuzi Holdings, Inc.", "company_raw": "Jiuzi Holdings, Inc.", "who": "Jiuzi Holdings, Inc.", "who_key": "Jiuzi Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jiuzi Holdings, Inc. moves to a 1.9% passive stake in JZXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1816172/0001079973-26-001121-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001595888-26-000100", "src": "13DG", "ticker": "JZXN", "cik": "1816172", "company": "Jiuzi Holdings, Inc.", "company_raw": "Jiuzi Holdings, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "JANE STREET GROUP, LLC moves to a 7.2% passive stake in JZXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000100-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "13DG-0001595888-26-000062", "src": "13DG", "ticker": "JZXN", "cik": "1816172", "company": "Jiuzi Holdings, Inc.", "company_raw": "Jiuzi Holdings, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "JANE STREET GROUP, LLC takes a 5.2% passive stake in JZXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000062-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-16", "mins": 201168}], "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": "Jiuzi Holdings, Inc. - Ordinary Shares", "new_value": "Jiuzi Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001816172", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001816172", "applied": 1, "detected_at": "2026-10-25T10:21:23.869444"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "JZXN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 37251.31, "volume": 538.0}, {"date": "2021-07-28", "close": 41556.7378, "volume": 128.0}, {"date": "2021-07-29", "close": 39029.6388, "volume": 67.0}, {"date": "2021-07-30", "close": 37344.9062, "volume": 40.0}, {"date": "2021-08-02", "close": 38468.0613, "volume": 37.0}, {"date": "2021-08-03", "close": 36221.7512, "volume": 26.0}, {"date": "2021-08-04", "close": 35004.9998, "volume": 22.0}, {"date": "2021-08-05", "close": 36221.7512, "volume": 61.0}, {"date": "2021-08-06", "close": 36783.3287, "volume": 124.0}, {"date": "2021-08-09", "close": 39310.4276, "volume": 66.0}, {"date": "2021-08-10", "close": 38468.0613, "volume": 23.0}, {"date": "2021-08-11", "close": 37157.7137, "volume": 25.0}, {"date": "2021-08-12", "close": 35379.3849, "volume": 33.0}, {"date": "2021-08-13", "close": 32852.2859, "volume": 28.0}, {"date": "2021-08-16", "close": 31448.3421, "volume": 20.0}, {"date": "2021-08-17", "close": 30418.7833, "volume": 26.0}, {"date": "2021-08-18", "close": 32758.6897, "volume": 28.0}, {"date": "2021-08-19", "close": 30886.7646, "volume": 22.0}, {"date": "2021-08-20", "close": 31448.3421, "volume": 21.0}, {"date": "2021-08-23", "close": 31822.7271, "volume": 22.0}, {"date": "2021-08-24", "close": 33320.2672, "volume": 33.0}, {"date": "2021-08-25", "close": 33975.441, "volume": 28.0}, {"date": "2021-08-26", "close": 32009.9196, "volume": 27.0}, {"date": "2021-08-27", "close": 31635.5346, "volume": 31.0}, {"date": "2021-08-30", "close": 31541.9383, "volume": 52.0}, {"date": "2021-08-31", "close": 30886.7646, "volume": 16.0}, {"date": "2021-09-01", "close": 31354.7458, "volume": 35.0}, {"date": "2021-09-02", "close": 30886.7646, "volume": 36.0}, {"date": "2021-09-03", "close": 28921.2432, "volume": 50.0}, {"date": "2021-09-07", "close": 29014.8394, "volume": 31.0}, {"date": "2021-09-08", "close": 28172.4731, "volume": 15.0}, {"date": "2021-09-09", "close": 27283.3087, "volume": 29.0}, {"date": "2021-09-10", "close": 27517.2993, "volume": 25.0}, {"date": "2021-09-13", "close": 25926.163, "volume": 32.0}, {"date": "2021-09-14", "close": 23492.6603, "volume": 39.0}, {"date": "2021-09-15", "close": 23024.679, "volume": 23.0}, {"date": "2021-09-16", "close": 26019.7592, "volume": 74.0}, {"date": "2021-09-17", "close": 25645.3742, "volume": 28.0}, {"date": "2021-09-20", "close": 22931.0828, "volume": 31.0}, {"date": "2021-09-21", "close": 24803.0079, "volume": 47.0}, {"date": "2021-09-22", "close": 24054.2378, "volume": 43.0}, {"date": "2021-09-23", "close": 23492.6603, "volume": 28.0}, {"date": "2021-09-24", "close": 23211.8715, "volume": 16.0}, {"date": "2021-09-27", "close": 23492.6603, "volume": 9.0}, {"date": "2021-09-28", "close": 22931.0828, "volume": 6.0}, {"date": "2021-09-29", "close": 23211.8715, "volume": 957.0}, {"date": "2021-09-30", "close": 22369.5052, "volume": 58.0}, {"date": "2021-10-01", "close": 21901.524, "volume": 28.0}, {"date": "2021-10-04", "close": 20497.5801, "volume": 28.0}, {"date": "2021-10-05", "close": 19561.6176, "volume": 29.0}, {"date": "2021-10-06", "close": 17970.4812, "volume": 60.0}, {"date": "2021-10-07", "close": 19468.0213, "volume": 34.0}, {"date": "2021-10-08", "close": 19748.8101, "volume": 21.0}, {"date": "2021-10-11", "close": 19374.425, "volume": 11.0}, {"date": "2021-10-12", "close": 19468.0213, "volume": 13.0}, {"date": "2021-10-13", "close": 19655.2138, "volume": 11.0}, {"date": "2021-10-14", "close": 21339.9464, "volume": 1213.0}, {"date": "2021-10-15", "close": 21433.5427, "volume": 167.0}, {"date": "2021-10-18", "close": 20123.1951, "volume": 58.0}, {"date": "2021-10-19", "close": 20591.1764, "volume": 248.0}, {"date": "2021-10-20", "close": 20871.9651, "volume": 145.0}, {"date": "2021-10-21", "close": 20310.3876, "volume": 32.0}, {"date": "2021-10-22", "close": 18719.2512, "volume": 62.0}, {"date": "2021-10-25", "close": 19280.8288, "volume": 25.0}, {"date": "2021-10-26", "close": 19842.4063, "volume": 34.0}, {"date": "2021-10-27", "close": 19655.2138, "volume": 42.0}, {"date": "2021-10-28", "close": 19655.2138, "volume": 48.0}, {"date": "2021-10-29", "close": 21246.3502, "volume": 74.0}, {"date": "2021-11-01", "close": 21433.5427, "volume": 28.0}, {"date": "2021-11-02", "close": 21433.5427, "volume": 215.0}, {"date": "2021-11-03", "close": 20965.5614, "volume": 18.0}, {"date": "2021-11-04", "close": 20684.7726, "volume": 18.0}, {"date": "2021-11-05", "close": 21152.7539, "volume": 16.0}, {"date": "2021-11-08", "close": 21152.7539, "volume": 16.0}, {"date": "2021-11-09", "close": 21152.7539, "volume": 29.0}, {"date": "2021-11-10", "close": 21339.9464, "volume": 76.0}, {"date": "2021-11-11", "close": 21059.1576, "volume": 24.0}, {"date": "2021-11-12", "close": 21807.9277, "volume": 18.0}, {"date": "2021-11-15", "close": 22463.1015, "volume": 22.0}, {"date": "2021-11-16", "close": 24147.8341, "volume": 136.0}, {"date": "2021-11-17", "close": 22463.1015, "volume": 45.0}, {"date": "2021-11-18", "close": 21059.1576, "volume": 56.0}, {"date": "2021-11-19", "close": 21339.9464, "volume": 15.0}, {"date": "2021-11-22", "close": 20591.1764, "volume": 22.0}, {"date": "2021-11-23", "close": 19374.425, "volume": 33.0}, {"date": "2021-11-24", "close": 19842.4063, "volume": 26.0}, {"date": "2021-11-26", "close": 18983.1927, "volume": 19.0}, {"date": "2021-11-29", "close": 19468.0213, "volume": 54.0}, {"date": "2021-11-30", "close": 18064.0775, "volume": 23.0}, {"date": "2021-12-01", "close": 17034.5186, "volume": 21.0}, {"date": "2021-12-02", "close": 17689.6924, "volume": 13.0}, {"date": "2021-12-03", "close": 14320.2272, "volume": 80.0}, {"date": "2021-12-06", "close": 14133.0347, "volume": 23.0}, {"date": "2021-12-07", "close": 16847.3261, "volume": 1594.0}, {"date": "2021-12-08", "close": 16847.3261, "volume": 116.0}, {"date": "2021-12-09", "close": 15724.171, "volume": 28.0}, {"date": "2021-12-10", "close": 16004.9598, "volume": 36.0}, {"date": "2021-12-13", "close": 15630.5748, "volume": 20.0}, {"date": "2021-12-14", "close": 14975.401, "volume": 16.0}, {"date": "2021-12-15", "close": 15536.9785, "volume": 110.0}, {"date": "2021-12-16", "close": 15817.7673, "volume": 17.0}, {"date": "2021-12-17", "close": 14881.8047, "volume": 33.0}, {"date": "2021-12-20", "close": 14413.8235, "volume": 31.0}, {"date": "2021-12-21", "close": 14320.2272, "volume": 23.0}, {"date": "2021-12-22", "close": 14226.6309, "volume": 12.0}, {"date": "2021-12-23", "close": 16379.3448, "volume": 129.0}, {"date": "2021-12-27", "close": 15911.3636, "volume": 102.0}, {"date": "2021-12-28", "close": 14881.8047, "volume": 24.0}, {"date": "2021-12-29", "close": 14226.6309, "volume": 20.0}, {"date": "2021-12-30", "close": 14601.016, "volume": 55.0}, {"date": "2021-12-31", "close": 13758.6497, "volume": 61.0}, {"date": "2022-01-03", "close": 13665.0534, "volume": 29.0}, {"date": "2022-01-04", "close": 13103.4759, "volume": 16.0}, {"date": "2022-01-05", "close": 13665.0534, "volume": 77.0}, {"date": "2022-01-06", "close": 13197.0721, "volume": 25.0}, {"date": "2022-01-07", "close": 13009.8796, "volume": 21.0}, {"date": "2022-01-10", "close": 12354.7058, "volume": 14.0}, {"date": "2022-01-11", "close": 13197.0721, "volume": 32.0}, {"date": "2022-01-12", "close": 14039.4384, "volume": 25.0}, {"date": "2022-01-13", "close": 13384.2646, "volume": 25.0}, {"date": "2022-01-14", "close": 13665.0534, "volume": 27.0}, {"date": "2022-01-18", "close": 13197.0721, "volume": 10.0}, {"date": "2022-01-19", "close": 12916.2834, "volume": 17.0}, {"date": "2022-01-20", "close": 13197.0721, "volume": 18.0}, {"date": "2022-01-21", "close": 13103.4759, "volume": 11.0}, {"date": "2022-01-24", "close": 13009.8796, "volume": 25.0}, {"date": "2022-01-25", "close": 13009.8796, "volume": 8.0}, {"date": "2022-01-26", "close": 13009.8796, "volume": 7.0}, {"date": "2022-01-27", "close": 13197.0721, "volume": 9.0}, {"date": "2022-01-28", "close": 13252.2939, "volume": 6.0}, {"date": "2022-01-31", "close": 14694.6122, "volume": 27.0}, {"date": "2022-02-01", "close": 15256.1898, "volume": 11.0}, {"date": "2022-02-02", "close": 14694.6122, "volume": 17.0}, {"date": "2022-02-03", "close": 14226.6309, "volume": 7.0}, {"date": "2022-02-04", "close": 14694.6122, "volume": 3.0}, {"date": "2022-02-07", "close": 15349.786, "volume": 9.0}, {"date": "2022-02-08", "close": 15349.786, "volume": 4.0}, {"date": "2022-02-09", "close": 16098.5561, "volume": 12.0}, {"date": "2022-02-10", "close": 16847.3261, "volume": 20.0}, {"date": "2022-02-11", "close": 16847.3261, "volume": 14.0}, {"date": "2022-02-14", "close": 16940.9224, "volume": 4.0}, {"date": "2022-02-15", "close": 17034.5186, "volume": 8.0}, {"date": "2022-02-16", "close": 18906.4438, "volume": 17.0}, {"date": "2022-02-17", "close": 17596.0962, "volume": 15.0}, {"date": "2022-02-18", "close": 17221.7111, "volume": 5.0}, {"date": "2022-02-22", "close": 15817.7673, "volume": 15.0}, {"date": "2022-02-23", "close": 17034.5186, "volume": 20.0}, {"date": "2022-02-24", "close": 17128.1149, "volume": 17.0}, {"date": "2022-02-25", "close": 16847.3261, "volume": 5.0}, {"date": "2022-02-28", "close": 17128.1149, "volume": 4.0}, {"date": "2022-03-01", "close": 16940.9224, "volume": 5.0}, {"date": "2022-03-02", "close": 17689.6924, "volume": 7.0}, {"date": "2022-03-03", "close": 18532.0587, "volume": 10.0}, {"date": "2022-03-04", "close": 18064.0775, "volume": 8.0}, {"date": "2022-03-07", "close": 18438.4625, "volume": 11.0}, {"date": "2022-03-08", "close": 17596.0962, "volume": 11.0}, {"date": "2022-03-09", "close": 17970.4812, "volume": 6.0}, {"date": "2022-03-10", "close": 15911.3636, "volume": 22.0}, {"date": "2022-03-11", "close": 13197.0721, "volume": 23.0}, {"date": "2022-03-14", "close": 11465.5414, "volume": 20.0}, {"date": "2022-03-15", "close": 11886.7245, "volume": 21.0}, {"date": "2022-03-16", "close": 12167.5133, "volume": 39.0}, {"date": "2022-03-17", "close": 12916.2834, "volume": 14.0}, {"date": "2022-03-18", "close": 12635.4946, "volume": 124.0}, {"date": "2022-03-21", "close": 11793.1283, "volume": 36.0}, {"date": "2022-03-22", "close": 13571.4572, "volume": 86.0}, {"date": "2022-03-23", "close": 12448.3021, "volume": 28.0}, {"date": "2022-03-24", "close": 12729.0908, "volume": 16.0}, {"date": "2022-03-25", "close": 12261.1096, "volume": 13.0}, {"date": "2022-03-28", "close": 11793.1283, "volume": 22.0}, {"date": "2022-03-29", "close": 12916.2834, "volume": 45.0}, {"date": "2022-03-30", "close": 13290.6684, "volume": 29.0}, {"date": "2022-03-31", "close": 12635.4946, "volume": 13.0}, {"date": "2022-04-01", "close": 12448.3021, "volume": 9.0}, {"date": "2022-04-04", "close": 12729.0908, "volume": 4.0}, {"date": "2022-04-05", "close": 12448.3021, "volume": 6.0}, {"date": "2022-04-06", "close": 12073.9171, "volume": 10.0}, {"date": "2022-04-07", "close": 12541.8983, "volume": 16.0}, {"date": "2022-04-08", "close": 11699.532, "volume": 14.0}, {"date": "2022-04-11", "close": 11699.532, "volume": 8.0}, {"date": "2022-04-12", "close": 11605.9358, "volume": 4.0}, {"date": "2022-04-13", "close": 11886.7245, "volume": 3.0}, {"date": "2022-04-14", "close": 12167.5133, "volume": 3.0}, {"date": "2022-04-18", "close": 11699.532, "volume": 3.0}, {"date": "2022-04-19", "close": 11886.7245, "volume": 1.0}, {"date": "2022-04-20", "close": 10950.762, "volume": 5.0}, {"date": "2022-04-21", "close": 11699.532, "volume": 123.0}, {"date": "2022-04-22", "close": 12261.1096, "volume": 14.0}, {"date": "2022-04-25", "close": 12354.7058, "volume": 10.0}, {"date": "2022-04-26", "close": 15724.171, "volume": 5669.0}, {"date": "2022-04-27", "close": 14133.0347, "volume": 145.0}, {"date": "2022-04-28", "close": 12261.1096, "volume": 97.0}, {"date": "2022-04-29", "close": 11793.1283, "volume": 27.0}, {"date": "2022-05-02", "close": 11418.7433, "volume": 22.0}, {"date": "2022-05-03", "close": 11699.532, "volume": 16.0}, {"date": "2022-05-04", "close": 12635.4946, "volume": 20.0}, {"date": "2022-05-05", "close": 12167.5133, "volume": 34.0}, {"date": "2022-05-06", "close": 11980.3208, "volume": 9.0}, {"date": "2022-05-09", "close": 11605.9358, "volume": 10.0}, {"date": "2022-05-10", "close": 10576.377, "volume": 32.0}, {"date": "2022-05-11", "close": 9359.6256, "volume": 17.0}, {"date": "2022-05-12", "close": 9454.1578, "volume": 8.0}, {"date": "2022-05-13", "close": 9921.2032, "volume": 6.0}, {"date": "2022-05-16", "close": 9827.6069, "volume": 3.0}, {"date": "2022-05-17", "close": 10014.7994, "volume": 7.0}, {"date": "2022-05-18", "close": 9921.2032, "volume": 16.0}, {"date": "2022-05-19", "close": 10389.1844, "volume": 7.0}, {"date": "2022-05-20", "close": 9827.6069, "volume": 9.0}, {"date": "2022-05-23", "close": 9546.8181, "volume": 4.0}, {"date": "2022-05-24", "close": 9266.9653, "volume": 6.0}, {"date": "2022-05-25", "close": 9359.6256, "volume": 8.0}, {"date": "2022-05-26", "close": 9640.4144, "volume": 8.0}, {"date": "2022-05-27", "close": 9827.6069, "volume": 10.0}, {"date": "2022-05-31", "close": 9734.0106, "volume": 5.0}, {"date": "2022-06-01", "close": 9852.8779, "volume": 4.0}, {"date": "2022-06-02", "close": 9921.2032, "volume": 3.0}, {"date": "2022-06-03", "close": 9640.4144, "volume": 5.0}, {"date": "2022-06-06", "close": 9546.8181, "volume": 5.0}, {"date": "2022-06-07", "close": 9703.1239, "volume": 4.0}, {"date": "2022-06-08", "close": 10014.7994, "volume": 27.0}, {"date": "2022-06-09", "close": 9453.2219, "volume": 7.0}, {"date": "2022-06-10", "close": 9248.2461, "volume": 10.0}, {"date": "2022-06-13", "close": 8442.3823, "volume": 12.0}, {"date": "2022-06-14", "close": 8358.1457, "volume": 7.0}, {"date": "2022-06-15", "close": 8704.4518, "volume": 7.0}, {"date": "2022-06-16", "close": 9076.029, "volume": 5.0}, {"date": "2022-06-17", "close": 9359.6256, "volume": 6.0}, {"date": "2022-06-21", "close": 8891.6443, "volume": 5.0}, {"date": "2022-06-22", "close": 8985.2406, "volume": 7.0}, {"date": "2022-06-23", "close": 8892.5803, "volume": 397.0}, {"date": "2022-06-24", "close": 9078.8369, "volume": 34.0}, {"date": "2022-06-27", "close": 8709.1316, "volume": 13.0}, {"date": "2022-06-28", "close": 8517.2593, "volume": 15.0}, {"date": "2022-06-29", "close": 8573.4171, "volume": 6.0}, {"date": "2022-06-30", "close": 8214.0074, "volume": 6.0}, {"date": "2022-07-01", "close": 7375.385, "volume": 53.0}, {"date": "2022-07-05", "close": 7122.6751, "volume": 4.0}, {"date": "2022-07-06", "close": 7299.572, "volume": 12.0}, {"date": "2022-07-07", "close": 7395.0496, "volume": 6.0}, {"date": "2022-07-08", "close": 7225.631, "volume": 7.0}, {"date": "2022-07-11", "close": 7300.508, "volume": 7.0}, {"date": "2022-07-12", "close": 7253.7099, "volume": 30.0}, {"date": "2022-07-13", "close": 7360.4096, "volume": 7.0}, {"date": "2022-07-14", "close": 7299.572, "volume": 5.0}, {"date": "2022-07-15", "close": 7015.0394, "volume": 5.0}, {"date": "2022-07-18", "close": 6832.5267, "volume": 11.0}, {"date": "2022-07-19", "close": 6781.9847, "volume": 6.0}, {"date": "2022-07-20", "close": 6741.7477, "volume": 12.0}, {"date": "2022-07-21", "close": 7113.3155, "volume": 18.0}, {"date": "2022-07-22", "close": 7413.7595, "volume": 27.0}, {"date": "2022-07-25", "close": 7113.3155, "volume": 11.0}, {"date": "2022-07-26", "close": 7440.9024, "volume": 23.0}, {"date": "2022-07-27", "close": 7205.5078, "volume": 19.0}, {"date": "2022-07-28", "close": 7159.1776, "volume": 4.0}, {"date": "2022-07-29", "close": 6338.3385, "volume": 12.0}, {"date": "2022-08-01", "close": 6187.6485, "volume": 9.0}, {"date": "2022-08-02", "close": 6556.4177, "volume": 16.0}, {"date": "2022-08-03", "close": 6458.1417, "volume": 14.0}, {"date": "2022-08-04", "close": 6242.8703, "volume": 5.0}, {"date": "2022-08-05", "close": 6270.9492, "volume": 21.0}, {"date": "2022-08-08", "close": 6393.5603, "volume": 16.0}, {"date": "2022-08-09", "close": 6177.3529, "volume": 8.0}, {"date": "2022-08-10", "close": 6536.7625, "volume": 6.0}, {"date": "2022-08-11", "close": 6644.3982, "volume": 6.0}, {"date": "2022-08-12", "close": 6871.8371, "volume": 17.0}, {"date": "2022-08-15", "close": 6626.6149, "volume": 4.0}, {"date": "2022-08-16", "close": 6692.1323, "volume": 4.0}, {"date": "2022-08-17", "close": 6387.9445, "volume": 2.0}, {"date": "2022-08-18", "close": 6318.6833, "volume": 5.0}, {"date": "2022-08-19", "close": 6231.6387, "volume": 1.0}, {"date": "2022-08-22", "close": 7262.1335, "volume": 24.0}, {"date": "2022-08-23", "close": 7019.7286, "volume": 12.0}, {"date": "2022-08-24", "close": 7168.5279, "volume": 3.0}, {"date": "2022-08-25", "close": 6852.1913, "volume": 9.0}, {"date": "2022-08-26", "close": 7159.1776, "volume": 14.0}, {"date": "2022-08-29", "close": 7183.5127, "volume": 2.0}, {"date": "2022-08-30", "close": 7206.9117, "volume": 3.0}, {"date": "2022-08-31", "close": 7199.424, "volume": 3.0}, {"date": "2022-09-01", "close": 6944.8422, "volume": 5.0}, {"date": "2022-09-02", "close": 6272.8211, "volume": 7.0}, {"date": "2022-09-06", "close": 6083.7567, "volume": 8.0}, {"date": "2022-09-07", "close": 5709.3716, "volume": 6.0}, {"date": "2022-09-08", "close": 5990.1604, "volume": 1.0}, {"date": "2022-09-09", "close": 6191.3923, "volume": 1286.0}, {"date": "2022-09-12", "close": 5990.1604, "volume": 113.0}, {"date": "2022-09-13", "close": 5798.2881, "volume": 51.0}, {"date": "2022-09-14", "close": 5288.1885, "volume": 23.0}, {"date": "2022-09-15", "close": 5199.2627, "volume": 24.0}, {"date": "2022-09-16", "close": 5054.1978, "volume": 23.0}, {"date": "2022-09-19", "close": 4399.024, "volume": 14.0}, {"date": "2022-09-20", "close": 4073.7677, "volume": 13.0}, {"date": "2022-09-21", "close": 3753.2099, "volume": 14.0}, {"date": "2022-09-22", "close": 3556.6577, "volume": 42.0}, {"date": "2022-09-23", "close": 3182.2727, "volume": 14.0}, {"date": "2022-09-26", "close": 3347.0021, "volume": 15.0}, {"date": "2022-09-27", "close": 3565.0814, "volume": 19.0}, {"date": "2022-09-28", "close": 3182.2727, "volume": 18.0}, {"date": "2022-09-29", "close": 2938.9224, "volume": 8.0}, {"date": "2022-09-30", "close": 2854.6858, "volume": 5.0}, {"date": "2022-10-03", "close": 2976.3609, "volume": 10.0}, {"date": "2022-10-04", "close": 2825.671, "volume": 16.0}, {"date": "2022-10-05", "close": 2433.5027, "volume": 173.0}, {"date": "2022-10-06", "close": 2525.227, "volume": 22.0}, {"date": "2022-10-07", "close": 2240.6944, "volume": 44.0}, {"date": "2022-10-10", "close": 2197.6401, "volume": 20.0}, {"date": "2022-10-11", "close": 2175.177, "volume": 3.0}, {"date": "2022-10-12", "close": 2293.1083, "volume": 128.0}, {"date": "2022-10-13", "close": 2306.2118, "volume": 45.0}, {"date": "2022-10-14", "close": 2208.881, "volume": 12.0}, {"date": "2022-10-17", "close": 2245.3742, "volume": 12.0}, {"date": "2022-10-18", "close": 2338.5025, "volume": 29.0}, {"date": "2022-10-19", "close": 2554.2418, "volume": 76.0}, {"date": "2022-10-20", "close": 2498.0841, "volume": 16.0}, {"date": "2022-10-21", "close": 2547.6995, "volume": 13.0}, {"date": "2022-10-24", "close": 2413.8474, "volume": 11.0}, {"date": "2022-10-25", "close": 2618.8232, "volume": 9.0}, {"date": "2022-10-26", "close": 2668.4293, "volume": 25.0}, {"date": "2022-10-27", "close": 2866.8533, "volume": 7.0}, {"date": "2022-10-28", "close": 2806.0158, "volume": 6.0}, {"date": "2022-10-31", "close": 2574.833, "volume": 10.0}, {"date": "2022-11-01", "close": 2676.8529, "volume": 2.0}, {"date": "2022-11-02", "close": 2667.4933, "volume": 4.0}, {"date": "2022-11-03", "close": 2617.8873, "volume": 12.0}, {"date": "2022-11-04", "close": 2634.7346, "volume": 14.0}, {"date": "2022-11-07", "close": 2567.3453, "volume": 6.0}, {"date": "2022-11-08", "close": 2134.9306, "volume": 32.0}, {"date": "2022-11-09", "close": 1916.8513, "volume": 19.0}, {"date": "2022-11-10", "close": 1776.4569, "volume": 46.0}, {"date": "2022-11-11", "close": 1819.5112, "volume": 48.0}, {"date": "2022-11-14", "close": 1731.9894, "volume": 21.0}, {"date": "2022-11-15", "close": 1764.2894, "volume": 44.0}, {"date": "2022-11-16", "close": 1823.2551, "volume": 7.0}, {"date": "2022-11-17", "close": 1591.1364, "volume": 25.0}, {"date": "2022-11-18", "close": 1590.2004, "volume": 19.0}, {"date": "2022-11-21", "close": 1777.3929, "volume": 34.0}, {"date": "2022-11-22", "close": 1544.3382, "volume": 35.0}, {"date": "2022-11-23", "close": 1563.0575, "volume": 70.0}, {"date": "2022-11-25", "close": 1644.4862, "volume": 3.0}, {"date": "2022-11-28", "close": 1482.5647, "volume": 29.0}, {"date": "2022-11-29", "close": 1497.5401, "volume": 22.0}, {"date": "2022-11-30", "close": 1553.6979, "volume": 441.0}, {"date": "2022-12-01", "close": 1593.0083, "volume": 193.0}, {"date": "2022-12-02", "close": 1569.6092, "volume": 179.0}, {"date": "2022-12-05", "close": 1581.7767, "volume": 133.0}, {"date": "2022-12-06", "close": 1310.3476, "volume": 243.0}, {"date": "2022-12-07", "close": 1397.3921, "volume": 106.0}, {"date": "2022-12-08", "close": 1394.5842, "volume": 97.0}, {"date": "2022-12-09", "close": 1403.9438, "volume": 70.0}, {"date": "2022-12-12", "close": 1385.2246, "volume": 576.0}, {"date": "2022-12-13", "close": 1373.993, "volume": 5437.0}, {"date": "2022-12-14", "close": 1179.3128, "volume": 658.0}, {"date": "2022-12-15", "close": 1145.6182, "volume": 301.0}, {"date": "2022-12-16", "close": 1125.027, "volume": 175.0}, {"date": "2022-12-19", "close": 1130.6428, "volume": 240.0}, {"date": "2022-12-20", "close": 1073.5491, "volume": 241.0}, {"date": "2022-12-21", "close": 1111.9235, "volume": 163.0}, {"date": "2022-12-22", "close": 1146.5541, "volume": 164.0}, {"date": "2022-12-23", "close": 1085.7166, "volume": 51.0}, {"date": "2022-12-27", "close": 1151.234, "volume": 350.0}, {"date": "2022-12-28", "close": 1151.234, "volume": 95.0}, {"date": "2022-12-29", "close": 1111.9235, "volume": 86.0}, {"date": "2022-12-30", "close": 1095.0762, "volume": 77.0}, {"date": "2023-01-03", "close": 1130.6428, "volume": 99.0}, {"date": "2023-01-04", "close": 1244.8302, "volume": 235.0}, {"date": "2023-01-05", "close": 1216.7513, "volume": 146.0}, {"date": "2023-01-06", "close": 1206.4557, "volume": 92.0}, {"date": "2023-01-09", "close": 1300.988, "volume": 180.0}, {"date": "2023-01-10", "close": 1450.742, "volume": 181.0}, {"date": "2023-01-11", "close": 1777.3929, "volume": 495.0}, {"date": "2023-01-12", "close": 1684.7326, "volume": 204.0}, {"date": "2023-01-13", "close": 1637.9345, "volume": 91.0}, {"date": "2023-01-17", "close": 1509.7076, "volume": 146.0}, {"date": "2023-01-18", "close": 1397.3921, "volume": 93.0}, {"date": "2023-01-19", "close": 1391.7763, "volume": 51.0}, {"date": "2023-01-20", "close": 1520.9392, "volume": 363.0}, {"date": "2023-01-23", "close": 1586.4565, "volume": 130.0}, {"date": "2023-01-24", "close": 1544.3382, "volume": 69.0}, {"date": "2023-01-25", "close": 1446.9981, "volume": 92.0}, {"date": "2023-01-26", "close": 1684.7326, "volume": 1542.0}, {"date": "2023-01-27", "close": 1742.7623, "volume": 311.0}, {"date": "2023-01-30", "close": 1759.6096, "volume": 137.0}, {"date": "2023-01-31", "close": 1698.7721, "volume": 156.0}, {"date": "2023-02-01", "close": 1918.7233, "volume": 214.0}, {"date": "2023-02-02", "close": 1872.8611, "volume": 172.0}, {"date": "2023-02-03", "close": 1862.5655, "volume": 854.0}, {"date": "2023-02-06", "close": 2173.3051, "volume": 2265.0}, {"date": "2023-02-07", "close": 2021.6791, "volume": 281.0}, {"date": "2023-02-08", "close": 2246.3101, "volume": 311.0}, {"date": "2023-02-09", "close": 2040.3984, "volume": 100.0}, {"date": "2023-02-10", "close": 1928.0829, "volume": 132.0}, {"date": "2023-02-13", "close": 1909.3636, "volume": 93.0}, {"date": "2023-02-14", "close": 1936.5065, "volume": 36.0}, {"date": "2023-02-15", "close": 1726.8509, "volume": 102.0}, {"date": "2023-02-16", "close": 1662.2695, "volume": 107.0}, {"date": "2023-02-17", "close": 1773.6491, "volume": 89.0}, {"date": "2023-02-21", "close": 1771.7771, "volume": 144.0}, {"date": "2023-02-22", "close": 1644.4862, "volume": 33.0}, {"date": "2023-02-23", "close": 1557.4417, "volume": 103.0}, {"date": "2023-02-24", "close": 1516.2594, "volume": 57.0}, {"date": "2023-02-27", "close": 1564.9294, "volume": 46.0}, {"date": "2023-02-28", "close": 1581.7767, "volume": 123.0}, {"date": "2023-03-01", "close": 1474.141, "volume": 64.0}, {"date": "2023-03-02", "close": 1404.8798, "volume": 89.0}, {"date": "2023-03-03", "close": 1403.9438, "volume": 68.0}, {"date": "2023-03-06", "close": 1450.742, "volume": 42.0}, {"date": "2023-03-07", "close": 1497.5401, "volume": 95.0}, {"date": "2023-03-08", "close": 1450.742, "volume": 45.0}, {"date": "2023-03-09", "close": 1474.141, "volume": 103.0}, {"date": "2023-03-10", "close": 1519.0672, "volume": 98.0}, {"date": "2023-03-13", "close": 1415.1754, "volume": 38.0}, {"date": "2023-03-14", "close": 1497.5401, "volume": 37.0}, {"date": "2023-03-15", "close": 1591.1364, "volume": 31.0}, {"date": "2023-03-16", "close": 1541.5303, "volume": 46.0}, {"date": "2023-03-17", "close": 1485.3726, "volume": 34.0}, {"date": "2023-03-20", "close": 1383.3527, "volume": 75.0}, {"date": "2023-03-21", "close": 1415.1754, "volume": 65.0}, {"date": "2023-03-22", "close": 1449.806, "volume": 24.0}, {"date": "2023-03-23", "close": 1463.8454, "volume": 19.0}, {"date": "2023-03-24", "close": 1451.6779, "volume": 17.0}, {"date": "2023-03-27", "close": 1441.3823, "volume": 7.0}, {"date": "2023-03-28", "close": 1401.136, "volume": 14.0}, {"date": "2023-03-29", "close": 1401.136, "volume": 14.0}, {"date": "2023-03-30", "close": 1309.4116, "volume": 17.0}, {"date": "2023-03-31", "close": 1372.1211, "volume": 13.0}, {"date": "2023-04-03", "close": 1368.3773, "volume": 14.0}, {"date": "2023-04-04", "close": 1291.6283, "volume": 16.0}, {"date": "2023-04-05", "close": 1197.0961, "volume": 211.0}, {"date": "2023-04-06", "close": 1149.362, "volume": 34.0}, {"date": "2023-04-10", "close": 1213.0075, "volume": 34.0}, {"date": "2023-04-11", "close": 1151.234, "volume": 47.0}, {"date": "2023-04-12", "close": 1229.8548, "volume": 98.0}, {"date": "2023-04-13", "close": 1469.4612, "volume": 1885.0}, {"date": "2023-04-14", "close": 1244.8302, "volume": 166.0}, {"date": "2023-04-17", "close": 1255.1258, "volume": 88.0}, {"date": "2023-04-18", "close": 1346.8501, "volume": 95.0}, {"date": "2023-04-19", "close": 1297.2441, "volume": 22.0}, {"date": "2023-04-20", "close": 1365.5694, "volume": 40.0}, {"date": "2023-04-21", "close": 1329.0668, "volume": 79.0}, {"date": "2023-04-24", "close": 1233.5987, "volume": 17.0}, {"date": "2023-04-25", "close": 1301.9239, "volume": 32.0}, {"date": "2023-04-26", "close": 1273.845, "volume": 27.0}, {"date": "2023-04-27", "close": 1394.5842, "volume": 32.0}, {"date": "2023-04-28", "close": 2433.5027, "volume": 4891.0}, {"date": "2023-05-01", "close": 1797.0481, "volume": 2919.0}, {"date": "2023-05-02", "close": 1702.5159, "volume": 376.0}, {"date": "2023-05-03", "close": 1871.9251, "volume": 455.0}, {"date": "2023-05-04", "close": 1527.4909, "volume": 266.0}, {"date": "2023-05-05", "close": 1590.2004, "volume": 104.0}, {"date": "2023-05-08", "close": 1750.25, "volume": 139.0}, {"date": "2023-05-09", "close": 1685.6686, "volume": 40.0}, {"date": "2023-05-10", "close": 1785.8166, "volume": 107.0}, {"date": "2023-05-11", "close": 1711.8755, "volume": 85.0}, {"date": "2023-05-12", "close": 1758.6737, "volume": 41.0}, {"date": "2023-05-15", "close": 1764.2894, "volume": 34.0}, {"date": "2023-05-16", "close": 1759.6096, "volume": 241.0}, {"date": "2023-05-17", "close": 1703.4519, "volume": 66.0}, {"date": "2023-05-18", "close": 1572.4171, "volume": 65.0}, {"date": "2023-05-19", "close": 1573.3531, "volume": 58.0}, {"date": "2023-05-22", "close": 1530.2988, "volume": 36.0}, {"date": "2023-05-23", "close": 1570.5452, "volume": 41.0}, {"date": "2023-05-24", "close": 1498.4761, "volume": 34.0}, {"date": "2023-05-25", "close": 1403.9438, "volume": 54.0}, {"date": "2023-05-26", "close": 1460.1016, "volume": 30.0}, {"date": "2023-05-30", "close": 1511.5795, "volume": 38.0}, {"date": "2023-05-31", "close": 1563.0575, "volume": 66.0}, {"date": "2023-06-01", "close": 1775.521, "volume": 224.0}, {"date": "2023-06-02", "close": 1624.831, "volume": 176.0}, {"date": "2023-06-05", "close": 1592.0723, "volume": 51.0}, {"date": "2023-06-06", "close": 1497.5401, "volume": 47.0}, {"date": "2023-06-07", "close": 1558.3777, "volume": 46.0}, {"date": "2023-06-08", "close": 1541.5303, "volume": 49.0}, {"date": "2023-06-09", "close": 1483.5007, "volume": 24.0}, {"date": "2023-06-12", "close": 1546.2102, "volume": 34.0}, {"date": "2023-06-13", "close": 1524.683, "volume": 19.0}, {"date": "2023-06-14", "close": 1535.9146, "volume": 30.0}, {"date": "2023-06-15", "close": 1460.1016, "volume": 34.0}, {"date": "2023-06-16", "close": 1471.3331, "volume": 71.0}, {"date": "2023-06-20", "close": 1497.5401, "volume": 35.0}, {"date": "2023-06-21", "close": 1582.7127, "volume": 679.0}, {"date": "2023-06-22", "close": 1403.9438, "volume": 126.0}, {"date": "2023-06-23", "close": 1408.6237, "volume": 55.0}, {"date": "2023-06-26", "close": 1380.5448, "volume": 47.0}, {"date": "2023-06-27", "close": 1417.0473, "volume": 22.0}, {"date": "2023-06-28", "close": 1341.2344, "volume": 11.0}, {"date": "2023-06-29", "close": 1386.1606, "volume": 32.0}, {"date": "2023-06-30", "close": 1341.2344, "volume": 39.0}, {"date": "2023-07-03", "close": 1390.8404, "volume": 16.0}, {"date": "2023-07-05", "close": 1333.7467, "volume": 18.0}, {"date": "2023-07-06", "close": 1394.5842, "volume": 16.0}, {"date": "2023-07-07", "close": 1450.742, "volume": 155.0}, {"date": "2023-07-10", "close": 1492.4597, "volume": 276.0}, {"date": "2023-07-11", "close": 1502.8601, "volume": 108.0}, {"date": "2023-07-12", "close": 1450.858, "volume": 203.0}, {"date": "2023-07-13", "close": 2111.2844, "volume": 62919.0}, {"date": "2023-07-14", "close": 1716.0686, "volume": 1384.0}, {"date": "2023-07-17", "close": 785.2314, "volume": 3637.0}, {"date": "2023-07-18", "close": 800.832, "volume": 771.0}, {"date": "2023-07-19", "close": 832.3973, "volume": 636.0}, {"date": "2023-07-20", "close": 837.2335, "volume": 389.0}, {"date": "2023-07-21", "close": 899.636, "volume": 717.0}, {"date": "2023-07-24", "close": 936.0374, "volume": 550.0}, {"date": "2023-07-25", "close": 889.2356, "volume": 284.0}, {"date": "2023-07-26", "close": 842.4337, "volume": 260.0}, {"date": "2023-07-27", "close": 790.4316, "volume": 490.0}, {"date": "2023-07-28", "close": 808.6323, "volume": 374.0}, {"date": "2023-07-31", "close": 764.4306, "volume": 484.0}, {"date": "2023-08-01", "close": 759.2304, "volume": 67.0}, {"date": "2023-08-02", "close": 764.4306, "volume": 196.0}, {"date": "2023-08-03", "close": 733.2293, "volume": 103.0}, {"date": "2023-08-04", "close": 733.2293, "volume": 110.0}, {"date": "2023-08-07", "close": 722.8289, "volume": 161.0}, {"date": "2023-08-08", "close": 702.0281, "volume": 38.0}, {"date": "2023-08-09", "close": 670.8268, "volume": 196.0}, {"date": "2023-08-10", "close": 655.2262, "volume": 172.0}, {"date": "2023-08-11", "close": 629.2252, "volume": 153.0}, {"date": "2023-08-14", "close": 598.0239, "volume": 71.0}, {"date": "2023-08-15", "close": 670.8268, "volume": 191.0}, {"date": "2023-08-16", "close": 608.4243, "volume": 180.0}, {"date": "2023-08-17", "close": 603.2241, "volume": 60.0}, {"date": "2023-08-18", "close": 577.2231, "volume": 77.0}, {"date": "2023-08-21", "close": 582.4233, "volume": 80.0}, {"date": "2023-08-22", "close": 577.2231, "volume": 49.0}, {"date": "2023-08-23", "close": 582.4233, "volume": 72.0}, {"date": "2023-08-24", "close": 556.4223, "volume": 30.0}, {"date": "2023-08-25", "close": 561.6225, "volume": 56.0}, {"date": "2023-08-28", "close": 499.168, "volume": 168.0}, {"date": "2023-08-29", "close": 514.1446, "volume": 125.0}, {"date": "2023-08-30", "close": 525.221, "volume": 50.0}, {"date": "2023-08-31", "close": 551.222, "volume": 149.0}, {"date": "2023-09-01", "close": 598.0239, "volume": 343.0}, {"date": "2023-09-05", "close": 650.026, "volume": 244.0}, {"date": "2023-09-06", "close": 691.6277, "volume": 435.0}, {"date": "2023-09-07", "close": 598.0239, "volume": 270.0}, {"date": "2023-09-08", "close": 577.2231, "volume": 83.0}, {"date": "2023-09-11", "close": 556.4223, "volume": 37.0}, {"date": "2023-09-12", "close": 540.8216, "volume": 47.0}, {"date": "2023-09-13", "close": 556.4223, "volume": 24.0}, {"date": "2023-09-14", "close": 603.2241, "volume": 3222.0}, {"date": "2023-09-15", "close": 520.0208, "volume": 3840.0}, {"date": "2023-09-18", "close": 556.4223, "volume": 688.0}, {"date": "2023-09-19", "close": 509.8804, "volume": 410.0}, {"date": "2023-09-20", "close": 508.3723, "volume": 69.0}, {"date": "2023-09-21", "close": 505.1482, "volume": 519.0}, {"date": "2023-09-22", "close": 462.8185, "volume": 478.0}, {"date": "2023-09-25", "close": 457.6183, "volume": 161.0}, {"date": "2023-09-26", "close": 452.4181, "volume": 59.0}, {"date": "2023-09-27", "close": 442.1737, "volume": 61.0}, {"date": "2023-09-28", "close": 462.8185, "volume": 27.0}, {"date": "2023-09-29", "close": 457.0983, "volume": 71.0}, {"date": "2023-10-02", "close": 476.3391, "volume": 56.0}, {"date": "2023-10-03", "close": 462.8185, "volume": 56.0}, {"date": "2023-10-04", "close": 457.6183, "volume": 38.0}, {"date": "2023-10-05", "close": 457.5663, "volume": 7.0}, {"date": "2023-10-06", "close": 448.2579, "volume": 18.0}, {"date": "2023-10-09", "close": 439.9896, "volume": 78.0}, {"date": "2023-10-10", "close": 457.6183, "volume": 87.0}, {"date": "2023-10-11", "close": 451.9501, "volume": 282.0}, {"date": "2023-10-12", "close": 467.4987, "volume": 157.0}, {"date": "2023-10-13", "close": 449.766, "volume": 18.0}, {"date": "2023-10-16", "close": 449.818, "volume": 39.0}, {"date": "2023-10-17", "close": 442.0177, "volume": 22.0}, {"date": "2023-10-18", "close": 443.5777, "volume": 31.0}, {"date": "2023-10-19", "close": 437.4571, "volume": 31.0}, {"date": "2023-10-20", "close": 431.6173, "volume": 64.0}, {"date": "2023-10-23", "close": 348.4139, "volume": 161.0}, {"date": "2023-10-24", "close": 369.2148, "volume": 100.0}, {"date": "2023-10-25", "close": 404.5767, "volume": 106.0}, {"date": "2023-10-26", "close": 390.0156, "volume": 9.0}, {"date": "2023-10-27", "close": 405.6162, "volume": 40.0}, {"date": "2023-10-30", "close": 379.6152, "volume": 27.0}, {"date": "2023-10-31", "close": 390.0156, "volume": 22.0}, {"date": "2023-11-01", "close": 380.2912, "volume": 10.0}, {"date": "2023-11-02", "close": 390.0156, "volume": 5.0}, {"date": "2023-11-03", "close": 394.6958, "volume": 22.0}, {"date": "2023-11-06", "close": 399.792, "volume": 7.0}, {"date": "2023-11-07", "close": 382.7353, "volume": 22.0}, {"date": "2023-11-08", "close": 389.4956, "volume": 21.0}, {"date": "2023-11-09", "close": 369.2153, "volume": 24.0}, {"date": "2023-11-10", "close": 361.4145, "volume": 21.0}, {"date": "2023-11-13", "close": 349.506, "volume": 32.0}, {"date": "2023-11-14", "close": 353.6141, "volume": 11.0}, {"date": "2023-11-15", "close": 345.8138, "volume": 67.0}, {"date": "2023-11-16", "close": 362.2985, "volume": 4.0}, {"date": "2023-11-17", "close": 338.5335, "volume": 41.0}, {"date": "2023-11-20", "close": 321.3729, "volume": 40.0}, {"date": "2023-11-21", "close": 322.2049, "volume": 31.0}, {"date": "2023-11-22", "close": 386.8955, "volume": 301.0}, {"date": "2023-11-24", "close": 384.8154, "volume": 53.0}, {"date": "2023-11-27", "close": 335.4134, "volume": 30.0}, {"date": "2023-11-28", "close": 363.0785, "volume": 30.0}, {"date": "2023-11-29", "close": 374.519, "volume": 66.0}, {"date": "2023-11-30", "close": 372.1269, "volume": 14.0}, {"date": "2023-12-01", "close": 379.6152, "volume": 20.0}, {"date": "2023-12-04", "close": 384.8154, "volume": 53.0}, {"date": "2023-12-05", "close": 348.4139, "volume": 164.0}, {"date": "2023-12-06", "close": 343.2137, "volume": 27.0}, {"date": "2023-12-07", "close": 322.4129, "volume": 23.0}, {"date": "2023-12-08", "close": 313.8326, "volume": 49.0}, {"date": "2023-12-11", "close": 318.0447, "volume": 40.0}, {"date": "2023-12-12", "close": 317.2127, "volume": 37.0}, {"date": "2023-12-13", "close": 280.8112, "volume": 111.0}, {"date": "2023-12-14", "close": 340.6136, "volume": 150.0}, {"date": "2023-12-15", "close": 312.0125, "volume": 25.0}, {"date": "2023-12-18", "close": 312.0645, "volume": 48.0}, {"date": "2023-12-19", "close": 312.6885, "volume": 44.0}, {"date": "2023-12-20", "close": 309.2044, "volume": 13.0}, {"date": "2023-12-21", "close": 297.9719, "volume": 22.0}, {"date": "2023-12-22", "close": 323.1409, "volume": 18.0}, {"date": "2023-12-26", "close": 338.0135, "volume": 2220.0}, {"date": "2023-12-27", "close": 417.6292, "volume": 13498.0}, {"date": "2023-12-28", "close": 468.0187, "volume": 1180.0}, {"date": "2023-12-29", "close": 452.5221, "volume": 227.0}, {"date": "2024-01-02", "close": 509.5684, "volume": 525.0}, {"date": "2024-01-03", "close": 431.6693, "volume": 121.0}, {"date": "2024-01-04", "close": 384.7634, "volume": 181.0}, {"date": "2024-01-05", "close": 410.8164, "volume": 62.0}, {"date": "2024-01-08", "close": 387.3635, "volume": 66.0}, {"date": "2024-01-09", "close": 390.0156, "volume": 11.0}, {"date": "2024-01-10", "close": 374.415, "volume": 21.0}, {"date": "2024-01-11", "close": 379.0952, "volume": 17.0}, {"date": "2024-01-12", "close": 364.0666, "volume": 11.0}, {"date": "2024-01-16", "close": 338.066, "volume": 55.0}, {"date": "2024-01-17", "close": 335.6734, "volume": 37.0}, {"date": "2024-01-18", "close": 338.1695, "volume": 25.0}, {"date": "2024-01-19", "close": 343.2137, "volume": 50.0}, {"date": "2024-01-22", "close": 410.8164, "volume": 69.0}, {"date": "2024-01-23", "close": 421.2168, "volume": 41.0}, {"date": "2024-01-24", "close": 410.8164, "volume": 54.0}, {"date": "2024-01-25", "close": 382.4753, "volume": 116.0}, {"date": "2024-01-26", "close": 356.9943, "volume": 12.0}, {"date": "2024-01-29", "close": 338.0135, "volume": 48.0}, {"date": "2024-01-30", "close": 328.0291, "volume": 39.0}, {"date": "2024-01-31", "close": 353.6141, "volume": 34.0}, {"date": "2024-02-01", "close": 364.0146, "volume": 67.0}, {"date": "2024-02-02", "close": 353.6141, "volume": 73.0}, {"date": "2024-02-05", "close": 395.2158, "volume": 162.0}, {"date": "2024-02-06", "close": 395.4758, "volume": 149.0}, {"date": "2024-02-07", "close": 405.6162, "volume": 40.0}, {"date": "2024-02-08", "close": 390.0156, "volume": 56.0}, {"date": "2024-02-09", "close": 407.6963, "volume": 86.0}, {"date": "2024-02-12", "close": 364.0146, "volume": 82.0}, {"date": "2024-02-13", "close": 410.7644, "volume": 190.0}, {"date": "2024-02-14", "close": 426.4171, "volume": 148.0}, {"date": "2024-02-15", "close": 475.6594, "volume": 818.0}, {"date": "2024-02-16", "close": 478.4191, "volume": 177.0}, {"date": "2024-02-20", "close": 551.222, "volume": 355.0}, {"date": "2024-02-21", "close": 525.221, "volume": 214.0}, {"date": "2024-02-22", "close": 530.4212, "volume": 233.0}, {"date": "2024-02-23", "close": 510.9204, "volume": 218.0}, {"date": "2024-02-26", "close": 551.222, "volume": 337.0}, {"date": "2024-02-27", "close": 629.2252, "volume": 226.0}, {"date": "2024-02-28", "close": 629.2252, "volume": 71.0}, {"date": "2024-02-29", "close": 587.6235, "volume": 70.0}, {"date": "2024-03-01", "close": 655.2262, "volume": 236.0}, {"date": "2024-03-04", "close": 639.6256, "volume": 234.0}, {"date": "2024-03-05", "close": 676.027, "volume": 398.0}, {"date": "2024-03-06", "close": 608.4243, "volume": 315.0}, {"date": "2024-03-07", "close": 681.2272, "volume": 316.0}, {"date": "2024-03-08", "close": 691.6277, "volume": 52.0}, {"date": "2024-03-11", "close": 754.0302, "volume": 206.0}, {"date": "2024-03-12", "close": 858.0343, "volume": 982.0}, {"date": "2024-03-13", "close": 1123.2449, "volume": 662.0}, {"date": "2024-03-14", "close": 1066.0426, "volume": 224.0}, {"date": "2024-03-15", "close": 1071.2428, "volume": 181.0}, {"date": "2024-03-18", "close": 1248.0499, "volume": 360.0}, {"date": "2024-03-19", "close": 1372.8549, "volume": 161.0}, {"date": "2024-03-20", "close": 1510.6604, "volume": 385.0}, {"date": "2024-03-21", "close": 1544.4618, "volume": 139.0}, {"date": "2024-03-22", "close": 1466.4587, "volume": 153.0}, {"date": "2024-03-25", "close": 1487.1555, "volume": 778.0}, {"date": "2024-03-26", "close": 1560.0624, "volume": 132.0}, {"date": "2024-03-27", "close": 1674.467, "volume": 202.0}, {"date": "2024-03-28", "close": 1814.8726, "volume": 221.0}, {"date": "2024-04-01", "close": 2090.4836, "volume": 827.0}, {"date": "2024-04-02", "close": 1950.078, "volume": 519.0}, {"date": "2024-04-03", "close": 774.831, "volume": 25863.0}, {"date": "2024-04-04", "close": 457.6183, "volume": 14156.0}, {"date": "2024-04-05", "close": 322.4129, "volume": 5810.0}, {"date": "2024-04-08", "close": 291.2116, "volume": 3169.0}, {"date": "2024-04-09", "close": 268.3307, "volume": 11660.0}, {"date": "2024-04-10", "close": 254.8102, "volume": 1199.0}, {"date": "2024-04-11", "close": 255.5902, "volume": 1482.0}, {"date": "2024-04-12", "close": 246.8019, "volume": 1853.0}, {"date": "2024-04-15", "close": 229.3292, "volume": 844.0}, {"date": "2024-04-16", "close": 240.2496, "volume": 1305.0}, {"date": "2024-04-17", "close": 235.3614, "volume": 444.0}, {"date": "2024-04-18", "close": 239.1576, "volume": 817.0}, {"date": "2024-04-19", "close": 200.208, "volume": 1524.0}, {"date": "2024-04-22", "close": 202.6001, "volume": 591.0}, {"date": "2024-04-23", "close": 208.3203, "volume": 885.0}, {"date": "2024-04-24", "close": 208.0083, "volume": 203.0}, {"date": "2024-04-25", "close": 203.1721, "volume": 247.0}, {"date": "2024-04-26", "close": 188.2475, "volume": 537.0}, {"date": "2024-04-29", "close": 196.5679, "volume": 232.0}, {"date": "2024-04-30", "close": 210.6084, "volume": 1265.0}, {"date": "2024-05-01", "close": 215.2886, "volume": 1760.0}, {"date": "2024-05-02", "close": 201.6641, "volume": 286.0}, {"date": "2024-05-03", "close": 200.728, "volume": 148.0}, {"date": "2024-05-06", "close": 203.3281, "volume": 363.0}, {"date": "2024-05-07", "close": 207.4883, "volume": 217.0}, {"date": "2024-05-08", "close": 200.312, "volume": 66.0}, {"date": "2024-05-09", "close": 199.272, "volume": 52.0}, {"date": "2024-05-10", "close": 200.884, "volume": 551.0}, {"date": "2024-05-13", "close": 195.8398, "volume": 269.0}, {"date": "2024-05-14", "close": 193.7598, "volume": 526.0}, {"date": "2024-05-15", "close": 197.3479, "volume": 417.0}, {"date": "2024-05-16", "close": 200.052, "volume": 790.0}, {"date": "2024-05-17", "close": 228.8092, "volume": 3077.0}, {"date": "2024-05-20", "close": 243.9938, "volume": 718.0}, {"date": "2024-05-21", "close": 204.8882, "volume": 921.0}, {"date": "2024-05-22", "close": 192.2465, "volume": 610.0}, {"date": "2024-05-23", "close": 182.5273, "volume": 292.0}, {"date": "2024-05-24", "close": 176.8071, "volume": 517.0}, {"date": "2024-05-28", "close": 172.7509, "volume": 1571.0}, {"date": "2024-05-29", "close": 166.3547, "volume": 650.0}, {"date": "2024-05-30", "close": 166.9267, "volume": 840.0}, {"date": "2024-05-31", "close": 162.8185, "volume": 290.0}, {"date": "2024-06-03", "close": 175.507, "volume": 557.0}, {"date": "2024-06-04", "close": 171.0868, "volume": 1490.0}, {"date": "2024-06-05", "close": 174.571, "volume": 1490.0}, {"date": "2024-06-06", "close": 200.728, "volume": 1408.0}, {"date": "2024-06-07", "close": 197.6079, "volume": 1263.0}, {"date": "2024-06-10", "close": 207.4883, "volume": 332.0}, {"date": "2024-06-11", "close": 195.0598, "volume": 148.0}, {"date": "2024-06-12", "close": 193.0837, "volume": 223.0}, {"date": "2024-06-13", "close": 187.7275, "volume": 147.0}, {"date": "2024-06-14", "close": 186.6875, "volume": 104.0}, {"date": "2024-06-17", "close": 183.9834, "volume": 61.0}, {"date": "2024-06-18", "close": 192.4077, "volume": 120.0}, {"date": "2024-06-20", "close": 187.7275, "volume": 66.0}, {"date": "2024-06-21", "close": 182.0073, "volume": 90.0}, {"date": "2024-06-24", "close": 187.1035, "volume": 62.0}, {"date": "2024-06-25", "close": 188.8196, "volume": 153.0}, {"date": "2024-06-26", "close": 183.9314, "volume": 86.0}, {"date": "2024-06-27", "close": 189.4956, "volume": 40.0}, {"date": "2024-06-28", "close": 186.6355, "volume": 180.0}, {"date": "2024-07-01", "close": 166.4067, "volume": 1142.0}, {"date": "2024-07-02", "close": 160.6864, "volume": 910.0}, {"date": "2024-07-03", "close": 136.0, "volume": 1379.0}, {"date": "2024-07-05", "close": 104.0, "volume": 1442.0}, {"date": "2024-07-08", "close": 126.0, "volume": 1684.0}, {"date": "2024-07-09", "close": 116.8, "volume": 690.0}, {"date": "2024-07-10", "close": 118.0, "volume": 322.0}, {"date": "2024-07-11", "close": 131.2, "volume": 1507.0}, {"date": "2024-07-12", "close": 130.4, "volume": 9096.0}, {"date": "2024-07-15", "close": 115.6, "volume": 4385.0}, {"date": "2024-07-16", "close": 123.0, "volume": 5007.0}, {"date": "2024-07-17", "close": 112.4, "volume": 275.0}, {"date": "2024-07-18", "close": 107.2, "volume": 753.0}, {"date": "2024-07-19", "close": 87.0, "volume": 1326.0}, {"date": "2024-07-22", "close": 88.8, "volume": 658.0}, {"date": "2024-07-23", "close": 100.8, "volume": 5085.0}, {"date": "2024-07-24", "close": 90.8, "volume": 1655.0}, {"date": "2024-07-25", "close": 79.6, "volume": 2551.0}, {"date": "2024-07-26", "close": 80.8, "volume": 296.0}, {"date": "2024-07-29", "close": 78.0, "volume": 208.0}, {"date": "2024-07-30", "close": 77.2, "volume": 175.0}, {"date": "2024-07-31", "close": 74.0, "volume": 274.0}, {"date": "2024-08-01", "close": 78.4, "volume": 394.0}, {"date": "2024-08-02", "close": 72.8, "volume": 505.0}, {"date": "2024-08-05", "close": 70.4, "volume": 376.0}, {"date": "2024-08-06", "close": 82.8, "volume": 1674.0}, {"date": "2024-08-07", "close": 80.0, "volume": 232.0}, {"date": "2024-08-08", "close": 80.0, "volume": 498.0}, {"date": "2024-08-09", "close": 93.6, "volume": 1086.0}, {"date": "2024-08-12", "close": 109.6, "volume": 1472.0}, {"date": "2024-08-13", "close": 113.996, "volume": 22313.0}, {"date": "2024-08-14", "close": 128.0, "volume": 19255.0}, {"date": "2024-08-15", "close": 124.4, "volume": 926.0}, {"date": "2024-08-16", "close": 106.8, "volume": 769.0}, {"date": "2024-08-19", "close": 91.2, "volume": 1531.0}, {"date": "2024-08-20", "close": 90.8, "volume": 879.0}, {"date": "2024-08-21", "close": 96.8, "volume": 50622.0}, {"date": "2024-08-22", "close": 101.2, "volume": 45113.0}, {"date": "2024-08-23", "close": 90.4, "volume": 1034.0}, {"date": "2024-08-26", "close": 88.4, "volume": 817.0}, {"date": "2024-08-27", "close": 63.2, "volume": 8574.0}, {"date": "2024-08-28", "close": 47.6, "volume": 8473.0}, {"date": "2024-08-29", "close": 45.0, "volume": 3695.0}, {"date": "2024-08-30", "close": 43.432, "volume": 2812.0}, {"date": "2024-09-03", "close": 42.0, "volume": 641.0}, {"date": "2024-09-04", "close": 44.0, "volume": 405.0}, {"date": "2024-09-05", "close": 44.6, "volume": 568.0}, {"date": "2024-09-06", "close": 41.16, "volume": 1510.0}, {"date": "2024-09-09", "close": 46.4, "volume": 1188.0}, {"date": "2024-09-10", "close": 45.6, "volume": 329.0}, {"date": "2024-09-11", "close": 53.2, "volume": 2297.0}, {"date": "2024-09-12", "close": 50.8, "volume": 3654.0}, {"date": "2024-09-13", "close": 57.6, "volume": 3920.0}, {"date": "2024-09-16", "close": 58.8, "volume": 2156.0}, {"date": "2024-09-17", "close": 59.756, "volume": 2831.0}, {"date": "2024-09-18", "close": 58.4, "volume": 991.0}, {"date": "2024-09-19", "close": 60.8, "volume": 254.0}, {"date": "2024-09-20", "close": 58.4, "volume": 313.0}, {"date": "2024-09-23", "close": 61.2, "volume": 570.0}, {"date": "2024-09-24", "close": 62.0, "volume": 72.0}, {"date": "2024-09-25", "close": 59.6, "volume": 85.0}, {"date": "2024-09-26", "close": 66.756, "volume": 812.0}, {"date": "2024-09-27", "close": 67.2, "volume": 1443.0}, {"date": "2024-09-30", "close": 73.2, "volume": 1161.0}, {"date": "2024-10-01", "close": 67.2, "volume": 439.0}, {"date": "2024-10-02", "close": 67.6, "volume": 148.0}, {"date": "2024-10-03", "close": 63.204, "volume": 112.0}, {"date": "2024-10-04", "close": 57.6, "volume": 385.0}, {"date": "2024-10-07", "close": 60.0, "volume": 619.0}, {"date": "2024-10-08", "close": 56.8, "volume": 660.0}, {"date": "2024-10-09", "close": 56.804, "volume": 209.0}, {"date": "2024-10-10", "close": 53.2, "volume": 173.0}, {"date": "2024-10-11", "close": 52.4, "volume": 202.0}, {"date": "2024-10-14", "close": 56.4, "volume": 295.0}, {"date": "2024-10-15", "close": 58.0, "volume": 401.0}, {"date": "2024-10-16", "close": 58.396, "volume": 216.0}, {"date": "2024-10-17", "close": 63.448, "volume": 904.0}, {"date": "2024-10-18", "close": 64.8, "volume": 218.0}, {"date": "2024-10-21", "close": 64.96, "volume": 150.0}, {"date": "2024-10-22", "close": 64.0, "volume": 228.0}, {"date": "2024-10-23", "close": 61.652, "volume": 267.0}, {"date": "2024-10-24", "close": 57.868, "volume": 202.0}, {"date": "2024-10-25", "close": 61.6, "volume": 385.0}, {"date": "2024-10-28", "close": 64.4, "volume": 1218.0}, {"date": "2024-10-29", "close": 66.0, "volume": 323.0}, {"date": "2024-10-30", "close": 64.0, "volume": 463.0}, {"date": "2024-10-31", "close": 62.8, "volume": 326.0}, {"date": "2024-11-01", "close": 58.2, "volume": 294.0}, {"date": "2024-11-04", "close": 59.132, "volume": 184.0}, {"date": "2024-11-05", "close": 55.364, "volume": 538.0}, {"date": "2024-11-06", "close": 54.0, "volume": 1307.0}, {"date": "2024-11-07", "close": 54.0, "volume": 312.0}, {"date": "2024-11-08", "close": 54.2, "volume": 271.0}, {"date": "2024-11-11", "close": 57.6, "volume": 239.0}, {"date": "2024-11-12", "close": 56.4, "volume": 108.0}, {"date": "2024-11-13", "close": 55.2, "volume": 452.0}, {"date": "2024-11-14", "close": 52.4, "volume": 590.0}, {"date": "2024-11-15", "close": 51.2, "volume": 378.0}, {"date": "2024-11-18", "close": 51.4, "volume": 276.0}, {"date": "2024-11-19", "close": 54.8, "volume": 47.0}, {"date": "2024-11-20", "close": 54.0, "volume": 69.0}, {"date": "2024-11-21", "close": 54.8, "volume": 115.0}, {"date": "2024-11-22", "close": 53.6, "volume": 194.0}, {"date": "2024-11-25", "close": 54.4, "volume": 96.0}, {"date": "2024-11-26", "close": 54.4, "volume": 37.0}, {"date": "2024-11-27", "close": 53.2, "volume": 20.0}, {"date": "2024-11-29", "close": 50.8, "volume": 105.0}, {"date": "2024-12-02", "close": 51.128, "volume": 180.0}, {"date": "2024-12-03", "close": 54.4, "volume": 589.0}, {"date": "2024-12-04", "close": 52.664, "volume": 134.0}, {"date": "2024-12-05", "close": 58.8, "volume": 74754.0}, {"date": "2024-12-06", "close": 47.2, "volume": 48920.0}, {"date": "2024-12-09", "close": 44.772, "volume": 5511.0}, {"date": "2024-12-10", "close": 44.8, "volume": 654.0}, {"date": "2024-12-11", "close": 73.2, "volume": 63895.0}, {"date": "2024-12-12", "close": 83.2, "volume": 86833.0}, {"date": "2024-12-13", "close": 71.2, "volume": 70910.0}, {"date": "2024-12-16", "close": 62.8, "volume": 2352.0}, {"date": "2024-12-17", "close": 58.4, "volume": 1467.0}, {"date": "2024-12-18", "close": 58.4, "volume": 3536.0}, {"date": "2024-12-19", "close": 56.4, "volume": 856.0}, {"date": "2024-12-20", "close": 63.6, "volume": 25660.0}, {"date": "2024-12-23", "close": 66.0, "volume": 2643.0}, {"date": "2024-12-24", "close": 64.4, "volume": 1759.0}, {"date": "2024-12-26", "close": 60.8, "volume": 3066.0}, {"date": "2024-12-27", "close": 59.2, "volume": 546.0}, {"date": "2024-12-30", "close": 57.6, "volume": 2173.0}, {"date": "2024-12-31", "close": 55.732, "volume": 1393.0}, {"date": "2025-01-02", "close": 53.64, "volume": 300.0}, {"date": "2025-01-03", "close": 54.52, "volume": 558.0}, {"date": "2025-01-06", "close": 53.84, "volume": 1664.0}, {"date": "2025-01-07", "close": 56.0, "volume": 1772.0}, {"date": "2025-01-08", "close": 63.6, "volume": 25217.0}, {"date": "2025-01-10", "close": 60.4, "volume": 1284.0}, {"date": "2025-01-13", "close": 62.8, "volume": 1609.0}, {"date": "2025-01-14", "close": 64.072, "volume": 962.0}, {"date": "2025-01-15", "close": 61.004, "volume": 273.0}, {"date": "2025-01-16", "close": 62.8, "volume": 3237.0}, {"date": "2025-01-17", "close": 62.8, "volume": 1584.0}, {"date": "2025-01-21", "close": 64.4, "volume": 6783.0}, {"date": "2025-01-22", "close": 62.816, "volume": 4792.0}, {"date": "2025-01-23", "close": 62.0, "volume": 3515.0}, {"date": "2025-01-24", "close": 70.4, "volume": 8400.0}, {"date": "2025-01-27", "close": 64.0, "volume": 21167.0}, {"date": "2025-01-28", "close": 70.4, "volume": 2833.0}, {"date": "2025-01-29", "close": 73.6, "volume": 5042.0}, {"date": "2025-01-30", "close": 72.0, "volume": 2120.0}, {"date": "2025-01-31", "close": 79.6, "volume": 3342.0}, {"date": "2025-02-03", "close": 77.6, "volume": 2665.0}, {"date": "2025-02-04", "close": 73.2, "volume": 922.0}, {"date": "2025-02-05", "close": 85.6, "volume": 3025.0}, {"date": "2025-02-06", "close": 102.0, "volume": 2841.0}, {"date": "2025-02-07", "close": 117.2, "volume": 7519.0}, {"date": "2025-02-10", "close": 130.0, "volume": 2963.0}, {"date": "2025-02-11", "close": 150.4, "volume": 1744.0}, {"date": "2025-02-12", "close": 176.0, "volume": 2666.0}, {"date": "2025-02-13", "close": 154.0, "volume": 1890.0}, {"date": "2025-02-14", "close": 153.6, "volume": 994.0}, {"date": "2025-02-18", "close": 175.2, "volume": 2220.0}, {"date": "2025-02-19", "close": 192.4, "volume": 10259.0}, {"date": "2025-02-20", "close": 193.2, "volume": 1869.0}, {"date": "2025-02-21", "close": 174.8, "volume": 1058.0}, {"date": "2025-02-24", "close": 201.2, "volume": 2181.0}, {"date": "2025-02-25", "close": 168.4, "volume": 1197.0}, {"date": "2025-02-26", "close": 172.0, "volume": 731.0}, {"date": "2025-02-27", "close": 165.6, "volume": 528.0}, {"date": "2025-02-28", "close": 142.4, "volume": 791.0}, {"date": "2025-03-03", "close": 121.6, "volume": 346.0}, {"date": "2025-03-04", "close": 171.6, "volume": 2479.0}, {"date": "2025-03-05", "close": 181.2, "volume": 1265.0}, {"date": "2025-03-06", "close": 199.6, "volume": 2067.0}, {"date": "2025-03-07", "close": 192.0, "volume": 856.0}, {"date": "2025-03-10", "close": 188.0, "volume": 232.0}, {"date": "2025-03-11", "close": 175.04, "volume": 745.0}, {"date": "2025-03-12", "close": 167.6, "volume": 794.0}, {"date": "2025-03-13", "close": 174.8, "volume": 628.0}, {"date": "2025-03-14", "close": 188.4, "volume": 387.0}, {"date": "2025-03-17", "close": 197.72, "volume": 189.0}, {"date": "2025-03-18", "close": 207.2, "volume": 726.0}, {"date": "2025-03-19", "close": 197.2, "volume": 278.0}, {"date": "2025-03-20", "close": 195.2, "volume": 861.0}, {"date": "2025-03-21", "close": 193.2, "volume": 482.0}, {"date": "2025-03-24", "close": 199.2, "volume": 872.0}, {"date": "2025-03-25", "close": 193.6, "volume": 267.0}, {"date": "2025-03-26", "close": 198.0, "volume": 333.0}, {"date": "2025-03-27", "close": 194.8, "volume": 851.0}, {"date": "2025-03-28", "close": 175.72, "volume": 1773.0}, {"date": "2025-03-31", "close": 183.6, "volume": 669.0}, {"date": "2025-04-01", "close": 152.872, "volume": 1844.0}, {"date": "2025-04-02", "close": 114.4, "volume": 731.0}, {"date": "2025-04-03", "close": 110.4, "volume": 1156.0}, {"date": "2025-04-04", "close": 120.0, "volume": 675.0}, {"date": "2025-04-07", "close": 105.8, "volume": 489.0}, {"date": "2025-04-08", "close": 155.6, "volume": 20441.0}, {"date": "2025-04-09", "close": 190.8, "volume": 5437.0}, {"date": "2025-04-10", "close": 199.6, "volume": 2606.0}, {"date": "2025-04-11", "close": 212.0, "volume": 654.0}, {"date": "2025-04-14", "close": 204.4, "volume": 1284.0}, {"date": "2025-04-15", "close": 259.6, "volume": 2076.0}, {"date": "2025-04-16", "close": 267.6, "volume": 13727.0}, {"date": "2025-04-17", "close": 268.4, "volume": 8755.0}, {"date": "2025-04-21", "close": 274.4, "volume": 4972.0}, {"date": "2025-04-22", "close": 285.2, "volume": 7909.0}, {"date": "2025-04-23", "close": 296.0, "volume": 5035.0}, {"date": "2025-04-24", "close": 94.4, "volume": 57527.0}, {"date": "2025-04-25", "close": 118.8, "volume": 34978.0}, {"date": "2025-04-28", "close": 99.2, "volume": 9895.0}, {"date": "2025-04-29", "close": 93.6, "volume": 4677.0}, {"date": "2025-04-30", "close": 91.6, "volume": 2338.0}, {"date": "2025-05-01", "close": 88.0, "volume": 1009.0}, {"date": "2025-05-02", "close": 87.2, "volume": 1088.0}, {"date": "2025-05-05", "close": 90.8, "volume": 2650.0}, {"date": "2025-05-06", "close": 84.0, "volume": 2460.0}, {"date": "2025-05-07", "close": 82.8, "volume": 640.0}, {"date": "2025-05-08", "close": 88.4, "volume": 2015.0}, {"date": "2025-05-09", "close": 93.2, "volume": 3275.0}, {"date": "2025-05-12", "close": 110.0, "volume": 3465.0}, {"date": "2025-05-13", "close": 124.4, "volume": 2344.0}, {"date": "2025-05-14", "close": 121.2, "volume": 14363.0}, {"date": "2025-05-15", "close": 118.8, "volume": 1108.0}, {"date": "2025-05-16", "close": 112.2, "volume": 4873.0}, {"date": "2025-05-19", "close": 118.8, "volume": 1121.0}, {"date": "2025-05-20", "close": 124.0, "volume": 884.0}, {"date": "2025-05-21", "close": 116.0, "volume": 663.0}, {"date": "2025-05-22", "close": 123.6, "volume": 5790.0}, {"date": "2025-05-23", "close": 140.0, "volume": 1703.0}, {"date": "2025-05-27", "close": 155.668, "volume": 1739.0}, {"date": "2025-05-28", "close": 194.0, "volume": 2816.0}, {"date": "2025-05-29", "close": 185.6, "volume": 4920.0}, {"date": "2025-05-30", "close": 179.96, "volume": 1687.0}, {"date": "2025-06-02", "close": 170.8, "volume": 301.0}, {"date": "2025-06-03", "close": 182.0, "volume": 214.0}, {"date": "2025-06-04", "close": 171.6, "volume": 170.0}, {"date": "2025-06-05", "close": 174.8, "volume": 488.0}, {"date": "2025-06-06", "close": 170.8, "volume": 581.0}, {"date": "2025-06-09", "close": 169.6, "volume": 1380.0}, {"date": "2025-06-10", "close": 130.8, "volume": 1279.0}, {"date": "2025-06-11", "close": 115.6, "volume": 23304.0}, {"date": "2025-06-12", "close": 116.4, "volume": 40339.0}, {"date": "2025-06-13", "close": 62.0, "volume": 56017.0}, {"date": "2025-06-16", "close": 46.8, "volume": 17472.0}, {"date": "2025-06-17", "close": 46.8, "volume": 4450.0}, {"date": "2025-06-18", "close": 40.2, "volume": 55670.0}, {"date": "2025-06-20", "close": 37.852, "volume": 24298.0}, {"date": "2025-06-23", "close": 35.64, "volume": 4030.0}, {"date": "2025-06-24", "close": 36.036, "volume": 1604.0}, {"date": "2025-06-25", "close": 35.096, "volume": 2078.0}, {"date": "2025-06-26", "close": 36.4, "volume": 1075.0}, {"date": "2025-06-27", "close": 35.528, "volume": 2515.0}, {"date": "2025-06-30", "close": 37.372, "volume": 2156.0}, {"date": "2025-07-01", "close": 39.642, "volume": 2340.0}, {"date": "2025-07-02", "close": 42.0, "volume": 1641.0}, {"date": "2025-07-03", "close": 41.2, "volume": 1585.0}, {"date": "2025-07-07", "close": 40.792, "volume": 1041.0}, {"date": "2025-07-08", "close": 40.4, "volume": 763.0}, {"date": "2025-07-09", "close": 41.2, "volume": 2233.0}, {"date": "2025-07-10", "close": 42.4, "volume": 2020.0}, {"date": "2025-07-11", "close": 45.6, "volume": 3962.0}, {"date": "2025-07-14", "close": 43.2, "volume": 631.0}, {"date": "2025-07-15", "close": 41.996, "volume": 1176.0}, {"date": "2025-07-16", "close": 39.956, "volume": 2570.0}, {"date": "2025-07-17", "close": 38.28, "volume": 1200.0}, {"date": "2025-07-18", "close": 39.388, "volume": 601.0}, {"date": "2025-07-21", "close": 39.78, "volume": 1771.0}, {"date": "2025-07-22", "close": 44.0, "volume": 1495.0}, {"date": "2025-07-23", "close": 47.66, "volume": 2596.0}, {"date": "2025-07-24", "close": 42.0, "volume": 3708.0}, {"date": "2025-07-25", "close": 44.2, "volume": 3607.0}, {"date": "2025-07-28", "close": 42.8, "volume": 573.0}, {"date": "2025-07-29", "close": 43.2, "volume": 386.0}, {"date": "2025-07-30", "close": 41.2, "volume": 261.0}, {"date": "2025-07-31", "close": 48.4, "volume": 1847.0}, {"date": "2025-08-01", "close": 41.2, "volume": 3082.0}, {"date": "2025-08-04", "close": 40.8, "volume": 3805.0}, {"date": "2025-08-05", "close": 41.6, "volume": 3554.0}, {"date": "2025-08-06", "close": 37.6, "volume": 3464.0}, {"date": "2025-08-07", "close": 37.6, "volume": 5459.0}, {"date": "2025-08-08", "close": 36.72, "volume": 4350.0}, {"date": "2025-08-11", "close": 35.568, "volume": 8596.0}, {"date": "2025-08-12", "close": 34.4, "volume": 6676.0}, {"date": "2025-08-13", "close": 34.5, "volume": 7523.0}, {"date": "2025-08-14", "close": 41.8, "volume": 9679.0}, {"date": "2025-08-15", "close": 37.196, "volume": 6595.0}, {"date": "2025-08-18", "close": 36.708, "volume": 6870.0}, {"date": "2025-08-19", "close": 36.096, "volume": 9415.0}, {"date": "2025-08-20", "close": 35.04, "volume": 6198.0}, {"date": "2025-08-21", "close": 33.974, "volume": 6830.0}, {"date": "2025-08-22", "close": 35.412, "volume": 7082.0}, {"date": "2025-08-25", "close": 34.932, "volume": 4672.0}, {"date": "2025-08-26", "close": 34.068, "volume": 6626.0}, {"date": "2025-08-27", "close": 33.6, "volume": 8066.0}, {"date": "2025-08-28", "close": 34.296, "volume": 10013.0}, {"date": "2025-08-29", "close": 32.8, "volume": 8409.0}, {"date": "2025-09-02", "close": 33.62, "volume": 558.0}, {"date": "2025-09-03", "close": 33.408, "volume": 209.0}, {"date": "2025-09-04", "close": 33.52, "volume": 469.0}, {"date": "2025-09-05", "close": 32.164, "volume": 728.0}, {"date": "2025-09-08", "close": 32.4, "volume": 8353.0}, {"date": "2025-09-09", "close": 35.904, "volume": 7139.0}, {"date": "2025-09-10", "close": 39.824, "volume": 14824.0}, {"date": "2025-09-11", "close": 41.2, "volume": 5430.0}, {"date": "2025-09-12", "close": 41.2, "volume": 6176.0}, {"date": "2025-09-15", "close": 41.6, "volume": 5892.0}, {"date": "2025-09-16", "close": 40.8, "volume": 7162.0}, {"date": "2025-09-17", "close": 40.0, "volume": 5440.0}, {"date": "2025-09-18", "close": 39.608, "volume": 3072.0}, {"date": "2025-09-19", "close": 42.8, "volume": 15549.0}, {"date": "2025-09-22", "close": 44.8, "volume": 1591.0}, {"date": "2025-09-23", "close": 64.8, "volume": 659669.0}, {"date": "2025-09-24", "close": 43.6, "volume": 1666875.0}, {"date": "2025-09-25", "close": 44.4, "volume": 57418.0}, {"date": "2025-09-26", "close": 42.8, "volume": 18912.0}, {"date": "2025-09-29", "close": 17.004, "volume": 209221.0}, {"date": "2025-09-30", "close": 17.104, "volume": 64401.0}, {"date": "2025-10-01", "close": 16.648, "volume": 32261.0}, {"date": "2025-10-02", "close": 17.764, "volume": 953545.0}, {"date": "2025-10-03", "close": 16.8, "volume": 70991.0}, {"date": "2025-10-06", "close": 15.928, "volume": 49029.0}, {"date": "2025-10-07", "close": 14.636, "volume": 85591.0}, {"date": "2025-10-08", "close": 15.768, "volume": 274722.0}, {"date": "2025-10-09", "close": 15.744, "volume": 53098.0}, {"date": "2025-10-10", "close": 14.4, "volume": 43441.0}, {"date": "2025-10-13", "close": 15.164, "volume": 61548.0}, {"date": "2025-10-14", "close": 15.128, "volume": 14057.0}, {"date": "2025-10-15", "close": 14.652, "volume": 20769.0}, {"date": "2025-10-16", "close": 13.32, "volume": 16126.0}, {"date": "2025-10-17", "close": 13.616, "volume": 20521.0}, {"date": "2025-10-20", "close": 14.176, "volume": 24119.0}, {"date": "2025-10-21", "close": 13.544, "volume": 12843.0}, {"date": "2025-10-22", "close": 13.036, "volume": 11992.0}, {"date": "2025-10-23", "close": 13.0, "volume": 15429.0}, {"date": "2025-10-24", "close": 14.556, "volume": 21301.0}, {"date": "2025-10-27", "close": 11.524, "volume": 1997323.0}, {"date": "2025-10-28", "close": 11.16, "volume": 87113.0}, {"date": "2025-10-29", "close": 11.044, "volume": 62721.0}, {"date": "2025-10-30", "close": 13.04, "volume": 2126188.0}, {"date": "2025-10-31", "close": 12.884, "volume": 158510.0}, {"date": "2025-11-03", "close": 11.528, "volume": 90872.0}, {"date": "2025-11-04", "close": 10.764, "volume": 45395.0}, {"date": "2025-11-05", "close": 10.632, "volume": 25019.0}, {"date": "2025-11-06", "close": 10.092, "volume": 34245.0}, {"date": "2025-11-07", "close": 9.92, "volume": 27818.0}, {"date": "2025-11-10", "close": 10.124, "volume": 19874.0}, {"date": "2025-11-11", "close": 9.832, "volume": 30665.0}, {"date": "2025-11-12", "close": 9.604, "volume": 16505.0}, {"date": "2025-11-13", "close": 9.192, "volume": 43638.0}, {"date": "2025-11-14", "close": 8.608, "volume": 29148.0}, {"date": "2025-11-17", "close": 8.368, "volume": 12344.0}, {"date": "2025-11-18", "close": 9.46, "volume": 236604.0}, {"date": "2025-11-19", "close": 8.044, "volume": 30659.0}, {"date": "2025-11-20", "close": 7.604, "volume": 16265.0}, {"date": "2025-11-21", "close": 7.664, "volume": 23709.0}, {"date": "2025-11-24", "close": 7.756, "volume": 28885.0}, {"date": "2025-11-25", "close": 7.236, "volume": 38008.0}, {"date": "2025-11-26", "close": 7.476, "volume": 14748.0}, {"date": "2025-11-28", "close": 7.6, "volume": 11003.0}, {"date": "2025-12-01", "close": 7.28, "volume": 11519.0}, {"date": "2025-12-02", "close": 7.36, "volume": 94065.0}, {"date": "2025-12-03", "close": 7.28, "volume": 6558.0}, {"date": "2025-12-04", "close": 7.5, "volume": 8484.0}, {"date": "2025-12-05", "close": 7.2, "volume": 6683.0}, {"date": "2025-12-08", "close": 5.8, "volume": 85635.0}, {"date": "2025-12-09", "close": 5.868, "volume": 56699.0}, {"date": "2025-12-10", "close": 5.992, "volume": 250000.0}, {"date": "2025-12-11", "close": 5.63, "volume": 701896.0}, {"date": "2025-12-12", "close": 2.7, "volume": 10798150.0}, {"date": "2025-12-15", "close": 2.63, "volume": 403403.0}, {"date": "2025-12-16", "close": 2.74, "volume": 293506.0}, {"date": "2025-12-17", "close": 2.35, "volume": 214247.0}, {"date": "2025-12-18", "close": 1.9, "volume": 199271.0}, {"date": "2025-12-19", "close": 1.91, "volume": 64946.0}, {"date": "2025-12-22", "close": 1.94, "volume": 3356992.0}, {"date": "2025-12-23", "close": 1.8, "volume": 119963.0}, {"date": "2025-12-24", "close": 1.84, "volume": 53837.0}, {"date": "2025-12-26", "close": 1.79, "volume": 57868.0}, {"date": "2025-12-29", "close": 1.94, "volume": 160885.0}, {"date": "2025-12-30", "close": 1.78, "volume": 54321.0}, {"date": "2025-12-31", "close": 1.73, "volume": 46489.0}, {"date": "2026-01-02", "close": 1.83, "volume": 35898.0}, {"date": "2026-01-05", "close": 2.02, "volume": 211306.0}, {"date": "2026-01-06", "close": 1.9, "volume": 26001.0}, {"date": "2026-01-07", "close": 1.83, "volume": 49450.0}, {"date": "2026-01-08", "close": 1.83, "volume": 28786.0}, {"date": "2026-01-09", "close": 1.82, "volume": 42778.0}, {"date": "2026-01-12", "close": 1.815, "volume": 31546.0}, {"date": "2026-01-13", "close": 1.79, "volume": 33018.0}, {"date": "2026-01-14", "close": 1.8, "volume": 31350.0}, {"date": "2026-01-15", "close": 1.83, "volume": 45602.0}, {"date": "2026-01-16", "close": 1.85, "volume": 38612.0}, {"date": "2026-01-20", "close": 1.87, "volume": 59121.0}, {"date": "2026-01-21", "close": 1.89, "volume": 49942.0}, {"date": "2026-01-22", "close": 1.8793, "volume": 84793.0}, {"date": "2026-01-23", "close": 1.84, "volume": 18895.0}, {"date": "2026-01-26", "close": 1.71, "volume": 171454.0}, {"date": "2026-01-27", "close": 1.7, "volume": 5277688.0}, {"date": "2026-01-28", "close": 1.58, "volume": 307009.0}, {"date": "2026-01-29", "close": 1.44, "volume": 136648.0}, {"date": "2026-01-30", "close": 1.29, "volume": 4129192.0}, {"date": "2026-02-02", "close": 1.2, "volume": 176127.0}, {"date": "2026-02-03", "close": 1.24, "volume": 302358.0}, {"date": "2026-02-04", "close": 1.15, "volume": 147375.0}, {"date": "2026-02-05", "close": 1.17, "volume": 5139658.0}, {"date": "2026-02-06", "close": 1.67, "volume": 11201820.0}, {"date": "2026-02-09", "close": 1.36, "volume": 1620012.0}, {"date": "2026-02-10", "close": 2.58, "volume": 77716220.0}, {"date": "2026-02-11", "close": 1.66, "volume": 4209656.0}, {"date": "2026-02-12", "close": 2.19, "volume": 15601310.0}, {"date": "2026-02-13", "close": 1.6, "volume": 4464948.0}, {"date": "2026-02-17", "close": 1.49, "volume": 504516.0}, {"date": "2026-02-18", "close": 1.25, "volume": 1476532.0}, {"date": "2026-02-19", "close": 1.54, "volume": 10424140.0}, {"date": "2026-02-20", "close": 1.46, "volume": 562923.0}, {"date": "2026-02-23", "close": 1.46, "volume": 411534.0}, {"date": "2026-02-24", "close": 1.31, "volume": 224585.0}, {"date": "2026-02-25", "close": 1.25, "volume": 159185.0}, {"date": "2026-02-26", "close": 1.19, "volume": 282956.0}, {"date": "2026-02-27", "close": 1.15, "volume": 154414.0}, {"date": "2026-03-02", "close": 1.15, "volume": 299079.0}, {"date": "2026-03-03", "close": 0.8501, "volume": 384073.0}, {"date": "2026-03-04", "close": 1.59, "volume": 42058600.0}, {"date": "2026-03-05", "close": 1.31, "volume": 1239209.0}, {"date": "2026-03-06", "close": 1.53, "volume": 18160130.0}, {"date": "2026-03-09", "close": 1.44, "volume": 531228.0}, {"date": "2026-03-10", "close": 1.39, "volume": 300250.0}, {"date": "2026-03-11", "close": 1.24, "volume": 241126.0}, {"date": "2026-03-12", "close": 1.23, "volume": 163065.0}, {"date": "2026-03-13", "close": 1.15, "volume": 154714.0}, {"date": "2026-03-16", "close": 1.13, "volume": 427152.0}, {"date": "2026-03-17", "close": 1.07, "volume": 123739.0}, {"date": "2026-03-18", "close": 1.03, "volume": 147775.0}, {"date": "2026-03-19", "close": 1.02, "volume": 51616.0}, {"date": "2026-03-20", "close": 1.1, "volume": 193898.0}, {"date": "2026-03-23", "close": 1.1, "volume": 204603.0}, {"date": "2026-03-24", "close": 1.14, "volume": 106488.0}, {"date": "2026-03-25", "close": 1.09, "volume": 28356.0}, {"date": "2026-03-26", "close": 0.9902, "volume": 47562.0}, {"date": "2026-03-27", "close": 0.9751, "volume": 45428.0}, {"date": "2026-03-30", "close": 0.9297, "volume": 62538.0}, {"date": "2026-03-31", "close": 0.947, "volume": 64813.0}, {"date": "2026-04-01", "close": 0.9001, "volume": 35455.0}, {"date": "2026-04-02", "close": 0.93, "volume": 38634.0}, {"date": "2026-04-06", "close": 0.8951, "volume": 28667.0}, {"date": "2026-04-07", "close": 0.91, "volume": 23488.0}, {"date": "2026-04-08", "close": 0.92, "volume": 27117.0}, {"date": "2026-04-09", "close": 0.9169, "volume": 23443.0}, {"date": "2026-04-10", "close": 0.9298, "volume": 299736.0}, {"date": "2026-04-13", "close": 0.9051, "volume": 76172.0}, {"date": "2026-04-14", "close": 1.13, "volume": 171294.0}, {"date": "2026-04-15", "close": 1.02, "volume": 41576.0}, {"date": "2026-04-16", "close": 1.02, "volume": 51340.0}, {"date": "2026-04-17", "close": 0.9801, "volume": 31038.0}, {"date": "2026-04-20", "close": 0.9779, "volume": 44830.0}, {"date": "2026-04-21", "close": 0.9701, "volume": 102122.0}, {"date": "2026-04-22", "close": 1.01, "volume": 27362.0}, {"date": "2026-04-23", "close": 0.975, "volume": 134186.0}, {"date": "2026-04-24", "close": 0.9638, "volume": 20672.0}, {"date": "2026-04-27", "close": 0.9629, "volume": 16700.0}, {"date": "2026-04-28", "close": 1.03, "volume": 43531.0}, {"date": "2026-04-29", "close": 1.0, "volume": 22470.0}, {"date": "2026-04-30", "close": 0.9201, "volume": 44517.0}, {"date": "2026-05-01", "close": 0.9352, "volume": 79584.0}, {"date": "2026-05-04", "close": 0.88, "volume": 31374.0}, {"date": "2026-05-05", "close": 0.9025, "volume": 42218.0}, {"date": "2026-05-06", "close": 0.8806, "volume": 15580.0}, {"date": "2026-05-07", "close": 0.902, "volume": 219168.0}, {"date": "2026-05-08", "close": 0.905, "volume": 82588.0}, {"date": "2026-05-11", "close": 1.34, "volume": 91494300.0}, {"date": "2026-05-12", "close": 1.19, "volume": 1013762.0}, {"date": "2026-05-13", "close": 1.15, "volume": 1817543.0}, {"date": "2026-05-14", "close": 1.18, "volume": 395253.0}, {"date": "2026-05-15", "close": 1.35, "volume": 9017539.0}, {"date": "2026-05-18", "close": 1.18, "volume": 525214.0}, {"date": "2026-05-19", "close": 1.08, "volume": 364899.0}, {"date": "2026-05-20", "close": 1.02, "volume": 310573.0}, {"date": "2026-05-21", "close": 1.03, "volume": 81763.0}, {"date": "2026-05-22", "close": 1.11, "volume": 132114.0}, {"date": "2026-05-26", "close": 1.11, "volume": 187570.0}, {"date": "2026-05-27", "close": 1.09, "volume": 139376.0}, {"date": "2026-05-28", "close": 1.14, "volume": 45217.0}, {"date": "2026-05-29", "close": 1.16, "volume": 247795.0}, {"date": "2026-06-01", "close": 1.34, "volume": 13471400.0}, {"date": "2026-06-02", "close": 1.31, "volume": 477926.0}, {"date": "2026-06-03", "close": 1.22, "volume": 175390.0}, {"date": "2026-06-04", "close": 1.25, "volume": 83400.0}, {"date": "2026-06-05", "close": 1.12, "volume": 115671.0}, {"date": "2026-06-08", "close": 1.26, "volume": 7980105.0}, {"date": "2026-06-09", "close": 1.37, "volume": 48685010.0}, {"date": "2026-06-10", "close": 1.53, "volume": 1085910.0}, {"date": "2026-06-11", "close": 1.64, "volume": 5621786.0}, {"date": "2026-06-12", "close": 1.51, "volume": 808562.0}, {"date": "2026-06-15", "close": 1.57, "volume": 454102.0}, {"date": "2026-06-16", "close": 1.55, "volume": 347305.0}, {"date": "2026-06-17", "close": 1.45, "volume": 88380.0}, {"date": "2026-06-18", "close": 1.35, "volume": 125570.0}, {"date": "2026-06-22", "close": 1.31, "volume": 111808.0}, {"date": "2026-06-23", "close": 1.22, "volume": 189936.0}, {"date": "2026-06-24", "close": 1.29, "volume": 70870.0}, {"date": "2026-06-25", "close": 1.22, "volume": 49312.0}, {"date": "2026-06-26", "close": 1.15, "volume": 70145.0}, {"date": "2026-06-29", "close": 1.09, "volume": 151221.0}, {"date": "2026-06-30", "close": 1.04, "volume": 96592.0}, {"date": "2026-07-01", "close": 1.15, "volume": 249474.0}, {"date": "2026-07-02", "close": 1.12, "volume": 296224.0}, {"date": "2026-07-06", "close": 1.23, "volume": 495810.0}, {"date": "2026-07-07", "close": 1.18, "volume": 28000.0}, {"date": "2026-07-08", "close": 1.18, "volume": 63501.0}, {"date": "2026-07-09", "close": 1.17, "volume": 353426.0}, {"date": "2026-07-10", "close": 2.17, "volume": 146268100.0}, {"date": "2026-07-13", "close": 1.51, "volume": 2016945.0}, {"date": "2026-07-14", "close": 1.23, "volume": 930047.0}, {"date": "2026-07-15", "close": 1.19, "volume": 354648.0}, {"date": "2026-07-16", "close": 1.2, "volume": 193946.0}, {"date": "2026-07-17", "close": 1.17, "volume": 449020.0}, {"date": "2026-07-20", "close": 1.15, "volume": 198098.0}, {"date": "2026-07-21", "close": 1.93, "volume": 35888200.0}, {"date": "2026-07-22", "close": 1.28, "volume": 1683635.0}, {"date": "2026-07-23", "close": 1.3, "volume": 378132.0}, {"date": "2026-07-24", "close": 1.19, "volume": 179100.0}], "refreshing": true}