{"ticker": "NXTS", "overview": {"cik": "1789192", "ticker": "NXTS", "name": "Nexentis Technologies Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001493152-26-048094", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-19", "title": "Form PRE 14A", "accession": "0001493152-26-047569", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001493152-26-047578", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047576", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047577", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047575", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047574", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047573", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047572", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047571", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047570", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045885", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-05", "title": "Form PRE 14A", "accession": "0001493152-26-045749", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001493152-26-041358", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037757", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036335", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002356", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-15", "title": "Form EFFECT", "accession": "9999999995-26-002308", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000897069-26-001500", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-13", "title": "IPO registration", "accession": "0001493152-26-033026", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-13", "title": "Form POS AM", "accession": "0001493152-26-033025", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-23", "title": "Prospectus", "accession": "0001493152-26-029724", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029611", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001493152-26-028582", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028439", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 172.085, "net": -172.085, "insiders": 1, "first_date": "2026-01-29", "last_date": "2026-01-29"}, "metrics": {"ticker": "NXTS", "has_prices": true, "as_of": "2026-09-09", "last": 1.69, "prev_close": 1.67, "change": 0.020000000000000018, "change_pct": 0.011976047904191628, "session_volume": 6746.0, "vwap_5": 1.7018009466313744, "vwap_20": 1.8523426091817765, "vwap_60": 11.08315106533215, "vwap_250": 11.865541864480688, "high_52w": 23.3795, "low_52w": 1.48, "avg_volume_20": 29693.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-048094", "src": "INSIDERS", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "Asaf Itzhaik", "who_key": "Itzhaik Asaf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989440/000149315226048094/0001493152-26-048094-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001493152-26-047571", "src": "INSIDERS", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "Eliahou Arbib", "who_key": "Arbib Eliahou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840598/000149315226047571/0001493152-26-047571-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001493152-26-047572", "src": "INSIDERS", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "Ronen Rosenbloom", "who_key": "Rosenbloom Ronen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1827224/000149315226047572/0001493152-26-047572-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001493152-26-047573", "src": "INSIDERS", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "Shlomo Zakai", "who_key": "Zakai Shlomo", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on NXTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795317/000149315226047573/0001493152-26-047573-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001493152-26-047574", "src": "INSIDERS", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "Amitay Weiss", "who_key": "Weiss Amitay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826620/000149315226047574/0001493152-26-047574-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001493152-26-047575", "src": "INSIDERS", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "Israel Yakov Berenstein", "who_key": "Berenstein Israel Yakov", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826618/000149315226047575/0001493152-26-047575-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001493152-26-047577", "src": "INSIDERS", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "David Palach", "who_key": "Palach David", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NXTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832165/000149315226047577/0001493152-26-047577-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001493152-26-047576", "src": "INSIDERS", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "Lital Barda", "who_key": "Barda Lital", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on NXTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939807/000149315226047576/0001493152-26-047576-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001493152-26-047570", "src": "INSIDERS", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "Liat Sidi", "who_key": "Sidi Liat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NXTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973248/000149315226047570/0001493152-26-047570-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "13DG-0000897069-26-001500", "src": "13DG", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "Eun Young Lee", "who_key": "Lee Eun Young", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Lee Eun Young moves to a 3.23% passive stake in NXTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2122082/0000897069-26-001500-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-29", "mins": 182390}, {"id": "0000897069-26-000736", "src": "INSIDERS", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "Eun Young Lee", "who_key": "Lee Eun Young", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 172.085, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner sells $172 of NXTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1789192/000089706926000736/0000897069-26-000736-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399830}], "recent_buys": [], "institutional": [{"id": "13DG-0000897069-26-001500", "src": "13DG", "ticker": "NXTS", "cik": "1789192", "company": "Nexentis Technologies Inc.", "company_raw": "Nexentis Technologies Inc.", "who": "Eun Young Lee", "who_key": "Lee Eun Young", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Lee Eun Young moves to a 3.23% passive stake in NXTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2122082/0000897069-26-001500-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-29", "mins": 182390}], "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": "Nexentis Technologies Inc. - Common Stock", "new_value": "Nexentis Technologies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001789192", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001789192", "applied": 1, "detected_at": "2026-10-26T18:51:45.513652"}]}, "key_people": [{"who": "Eun Young Lee", "who_key": "Lee Eun Young", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 172.085, "net": -172.085, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172.085, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1789192/000089706926000736/0000897069-26-000736-index.htm"}], "latest": {"action": "SELL", "amount": 172.085, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1789192/000089706926000736/0000897069-26-000736-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001493152-26-048094", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-19", "title": "Form PRE 14A", "accession": "0001493152-26-047569", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001493152-26-047578", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047576", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047577", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047575", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047574", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047573", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047572", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047571", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047570", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045885", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-05", "title": "Form PRE 14A", "accession": "0001493152-26-045749", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001493152-26-041358", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037757", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036335", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002356", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-15", "title": "Form EFFECT", "accession": "9999999995-26-002308", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000897069-26-001500", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-13", "title": "IPO registration", "accession": "0001493152-26-033026", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-13", "title": "Form POS AM", "accession": "0001493152-26-033025", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-23", "title": "Prospectus", "accession": "0001493152-26-029724", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029611", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001493152-26-028582", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028439", "price_sensitive": true}], "performance": {"ticker": "NXTS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-25", "close": 37730.3773, "volume": null}, {"date": "2021-02-26", "close": 37730.3773, "volume": null}, {"date": "2021-03-01", "close": 37730.3773, "volume": null}, {"date": "2021-03-02", "close": 37730.3773, "volume": null}, {"date": "2021-03-03", "close": 41160.4117, "volume": null}, {"date": "2021-03-04", "close": 41160.4117, "volume": null}, {"date": "2021-03-05", "close": 41160.4117, "volume": null}, {"date": "2021-03-08", "close": 41160.4117, "volume": null}, {"date": "2021-03-09", "close": 41160.4117, "volume": null}, {"date": "2021-03-10", "close": 41160.4117, "volume": null}, {"date": "2021-03-11", "close": 41160.4117, "volume": null}, {"date": "2021-03-12", "close": 41160.4117, "volume": null}, {"date": "2021-03-15", "close": 37730.3773, "volume": null}, {"date": "2021-03-16", "close": 25725.4288, "volume": null}, {"date": "2021-03-17", "close": 25725.4288, "volume": null}, {"date": "2021-03-18", "close": 25725.4288, "volume": null}, {"date": "2021-03-19", "close": 25725.4288, "volume": null}, {"date": "2021-03-22", "close": 25725.4288, "volume": null}, {"date": "2021-03-23", "close": 25725.4288, "volume": null}, {"date": "2021-03-24", "close": 25725.4288, "volume": null}, {"date": "2021-03-25", "close": 25725.4288, "volume": null}, {"date": "2021-03-26", "close": 25725.4288, "volume": null}, {"date": "2021-03-29", "close": 25725.4288, "volume": null}, {"date": "2021-03-30", "close": 25725.4288, "volume": null}, {"date": "2021-03-31", "close": 25725.4288, "volume": null}, {"date": "2021-04-01", "close": 25725.4288, "volume": null}, {"date": "2021-04-05", "close": 25725.4288, "volume": null}, {"date": "2021-04-06", "close": 25725.4288, "volume": null}, {"date": "2021-04-07", "close": 30870.3087, "volume": null}, {"date": "2021-04-08", "close": 30870.3087, "volume": null}, {"date": "2021-04-09", "close": 30870.3087, "volume": null}, {"date": "2021-04-12", "close": 30870.3087, "volume": null}, {"date": "2021-04-13", "close": 30870.3087, "volume": null}, {"date": "2021-04-14", "close": 30870.3087, "volume": null}, {"date": "2021-04-15", "close": 30870.3087, "volume": null}, {"date": "2021-04-16", "close": 29155.2916, "volume": null}, {"date": "2021-04-19", "close": 29155.2916, "volume": null}, {"date": "2021-04-20", "close": 30870.3087, "volume": null}, {"date": "2021-04-21", "close": 30870.3087, "volume": null}, {"date": "2021-04-22", "close": 30870.3087, "volume": null}, {"date": "2021-04-23", "close": 30870.3087, "volume": null}, {"date": "2021-04-26", "close": 30870.3087, "volume": null}, {"date": "2021-04-27", "close": 30870.3087, "volume": null}, {"date": "2021-04-28", "close": 30870.3087, "volume": null}, {"date": "2021-04-29", "close": 30870.3087, "volume": null}, {"date": "2021-04-30", "close": 30870.3087, "volume": null}, {"date": "2021-05-03", "close": 30870.3087, "volume": null}, {"date": "2021-05-04", "close": 30870.3087, "volume": null}, {"date": "2021-05-05", "close": 22295.223, "volume": null}, {"date": "2021-05-06", "close": 22295.223, "volume": null}, {"date": "2021-05-07", "close": 22295.223, "volume": null}, {"date": "2021-05-10", "close": 22295.223, "volume": null}, {"date": "2021-05-11", "close": 22295.223, "volume": null}, {"date": "2021-05-12", "close": 22295.223, "volume": null}, {"date": "2021-05-13", "close": 22295.223, "volume": null}, {"date": "2021-05-14", "close": 18436.4344, "volume": 127.0}, {"date": "2021-05-17", "close": 18402.134, "volume": 27.0}, {"date": "2021-05-18", "close": 18247.7825, "volume": 27.0}, {"date": "2021-05-19", "close": 18007.6801, "volume": 12.0}, {"date": "2021-05-20", "close": 18041.9804, "volume": 33.0}, {"date": "2021-05-21", "close": 18007.6801, "volume": 35.0}, {"date": "2021-05-24", "close": 18093.431, "volume": 54.0}, {"date": "2021-05-25", "close": 18098.233, "volume": 11.0}, {"date": "2021-05-26", "close": 18179.1818, "volume": 7.0}, {"date": "2021-05-27", "close": 18093.431, "volume": 1.0}, {"date": "2021-05-28", "close": 18093.431, "volume": 6.0}, {"date": "2021-06-01", "close": 18522.1852, "volume": 16.0}, {"date": "2021-06-02", "close": 18007.6801, "volume": 1.0}, {"date": "2021-06-03", "close": 18007.6801, "volume": 1.0}, {"date": "2021-06-04", "close": 16292.6629, "volume": 2.0}, {"date": "2021-06-07", "close": 17167.3217, "volume": 2.0}, {"date": "2021-06-08", "close": 17321.6732, "volume": 3.0}, {"date": "2021-06-09", "close": 15435.1544, "volume": 14.0}, {"date": "2021-06-10", "close": 14852.0485, "volume": 12.0}, {"date": "2021-06-11", "close": 14539.7439, "volume": 1.0}, {"date": "2021-06-14", "close": 14834.8984, "volume": 7.0}, {"date": "2021-06-15", "close": 14085.6074, "volume": 2.0}, {"date": "2021-06-16", "close": 14577.6458, "volume": 9.0}, {"date": "2021-06-17", "close": 15370.8412, "volume": 3.0}, {"date": "2021-06-18", "close": 16406.3686, "volume": 3.0}, {"date": "2021-06-21", "close": 15400.854, "volume": 7.0}, {"date": "2021-06-22", "close": 14766.2977, "volume": 1.0}, {"date": "2021-06-23", "close": 15692.4069, "volume": 2.0}, {"date": "2021-06-24", "close": 15709.5571, "volume": 3.0}, {"date": "2021-06-25", "close": 15804.5691, "volume": 4.0}, {"date": "2021-06-28", "close": 15332.2533, "volume": 1.0}, {"date": "2021-06-29", "close": 13994.54, "volume": 6.0}, {"date": "2021-06-30", "close": 13582.0783, "volume": 4.0}, {"date": "2021-07-01", "close": 15321.6202, "volume": 6.0}, {"date": "2021-07-02", "close": 16170.8967, "volume": 3.0}, {"date": "2021-07-06", "close": 16172.6117, "volume": null}, {"date": "2021-07-07", "close": 15606.6561, "volume": 1.0}, {"date": "2021-07-08", "close": 15435.1544, "volume": 3.0}, {"date": "2021-07-09", "close": 15503.7551, "volume": 2.0}, {"date": "2021-07-12", "close": 15531.1953, "volume": 1.0}, {"date": "2021-07-13", "close": 15906.7841, "volume": 1.0}, {"date": "2021-07-14", "close": 15727.7363, "volume": 1.0}, {"date": "2021-07-15", "close": 15435.1544, "volume": 6.0}, {"date": "2021-07-16", "close": 15435.1544, "volume": 1.0}, {"date": "2021-07-19", "close": 15263.6527, "volume": 3.0}, {"date": "2021-07-20", "close": 17150.1715, "volume": 1.0}, {"date": "2021-07-21", "close": 16978.6698, "volume": 3.0}, {"date": "2021-07-22", "close": 15698.4095, "volume": null}, {"date": "2021-07-23", "close": 15572.3557, "volume": 4.0}, {"date": "2021-07-26", "close": 16318.0452, "volume": 6.0}, {"date": "2021-07-27", "close": 16318.0452, "volume": null}, {"date": "2021-07-28", "close": 16210.6851, "volume": 1.0}, {"date": "2021-07-29", "close": 16210.6851, "volume": null}, {"date": "2021-07-30", "close": 16206.9121, "volume": 1.0}, {"date": "2021-08-02", "close": 16121.1612, "volume": 1.0}, {"date": "2021-08-03", "close": 15435.1544, "volume": 2.0}, {"date": "2021-08-04", "close": 15435.1544, "volume": null}, {"date": "2021-08-05", "close": 15435.1544, "volume": null}, {"date": "2021-08-06", "close": 16035.4104, "volume": 2.0}, {"date": "2021-08-09", "close": 15028.8668, "volume": 1.0}, {"date": "2021-08-10", "close": 15435.1544, "volume": 1.0}, {"date": "2021-08-11", "close": 15394.337, "volume": null}, {"date": "2021-08-12", "close": 15075.0008, "volume": 6.0}, {"date": "2021-08-13", "close": 13445.7345, "volume": 2.0}, {"date": "2021-08-16", "close": 13463.0561, "volume": 1.0}, {"date": "2021-08-17", "close": 13274.2328, "volume": 1.0}, {"date": "2021-08-18", "close": 13923.7098, "volume": null}, {"date": "2021-08-19", "close": 13291.2114, "volume": 1.0}, {"date": "2021-08-20", "close": 13720.1372, "volume": 1.0}, {"date": "2021-08-23", "close": 13034.1304, "volume": null}, {"date": "2021-08-24", "close": 13202.545, "volume": 3.0}, {"date": "2021-08-25", "close": 13548.6355, "volume": 8.0}, {"date": "2021-08-26", "close": 13342.6619, "volume": 1.0}, {"date": "2021-08-27", "close": 13377.1338, "volume": 1.0}, {"date": "2021-08-30", "close": 13720.1372, "volume": 2.0}, {"date": "2021-08-31", "close": 14406.1441, "volume": 4.0}, {"date": "2021-09-01", "close": 13776.7328, "volume": 2.0}, {"date": "2021-09-02", "close": 14002.429, "volume": 2.0}, {"date": "2021-09-03", "close": 14002.429, "volume": null}, {"date": "2021-09-07", "close": 14131.7413, "volume": null}, {"date": "2021-09-08", "close": 14131.7413, "volume": null}, {"date": "2021-09-09", "close": 14224.3523, "volume": 2.0}, {"date": "2021-09-10", "close": 14236.3574, "volume": 2.0}, {"date": "2021-09-13", "close": 15966.8097, "volume": 31.0}, {"date": "2021-09-14", "close": 14749.1475, "volume": 31.0}, {"date": "2021-09-15", "close": 15502.726, "volume": 38.0}, {"date": "2021-09-16", "close": 15416.9752, "volume": 14.0}, {"date": "2021-09-17", "close": 15349.4035, "volume": 5.0}, {"date": "2021-09-20", "close": 14697.697, "volume": 5.0}, {"date": "2021-09-21", "close": 14517.6202, "volume": 12.0}, {"date": "2021-09-22", "close": 14560.4956, "volume": 3.0}, {"date": "2021-09-23", "close": 14440.4444, "volume": 5.0}, {"date": "2021-09-24", "close": 14440.4444, "volume": null}, {"date": "2021-09-27", "close": 12262.5441, "volume": 16.0}, {"date": "2021-09-28", "close": 11130.4613, "volume": 34.0}, {"date": "2021-09-29", "close": 11233.3623, "volume": 13.0}, {"date": "2021-09-30", "close": 10993.2599, "volume": 16.0}, {"date": "2021-10-01", "close": 11662.1166, "volume": 38.0}, {"date": "2021-10-04", "close": 11199.062, "volume": 9.0}, {"date": "2021-10-05", "close": 10461.6046, "volume": 5.0}, {"date": "2021-10-06", "close": 10513.0551, "volume": 1.0}, {"date": "2021-10-07", "close": 10513.0551, "volume": 9.0}, {"date": "2021-10-08", "close": 10118.6012, "volume": 4.0}, {"date": "2021-10-11", "close": 10307.2531, "volume": 12.0}, {"date": "2021-10-12", "close": 10633.1063, "volume": 5.0}, {"date": "2021-10-13", "close": 10821.7582, "volume": 2.0}, {"date": "2021-10-14", "close": 10921.0577, "volume": 3.0}, {"date": "2021-10-15", "close": 10358.7036, "volume": 5.0}, {"date": "2021-10-18", "close": 10993.2599, "volume": 3.0}, {"date": "2021-10-19", "close": 10890.3589, "volume": 7.0}, {"date": "2021-10-20", "close": 11130.4613, "volume": 28.0}, {"date": "2021-10-21", "close": 10838.9084, "volume": 6.0}, {"date": "2021-10-22", "close": 11061.8606, "volume": 5.0}, {"date": "2021-10-25", "close": 10324.4033, "volume": 6.0}, {"date": "2021-10-26", "close": 9672.6967, "volume": 12.0}, {"date": "2021-10-27", "close": 10633.1063, "volume": 39.0}, {"date": "2021-10-28", "close": 10958.9596, "volume": 15.0}, {"date": "2021-10-29", "close": 10787.4579, "volume": 1.0}, {"date": "2021-11-01", "close": 11662.1166, "volume": 81.0}, {"date": "2021-11-02", "close": 12005.1201, "volume": 46.0}, {"date": "2021-11-03", "close": 12348.1235, "volume": 73.0}, {"date": "2021-11-04", "close": 12159.4716, "volume": 25.0}, {"date": "2021-11-05", "close": 12210.9221, "volume": 7.0}, {"date": "2021-11-08", "close": 13514.3352, "volume": 71.0}, {"date": "2021-11-09", "close": 13805.8881, "volume": 39.0}, {"date": "2021-11-10", "close": 13462.8846, "volume": 52.0}, {"date": "2021-11-11", "close": 13377.1338, "volume": 12.0}, {"date": "2021-11-12", "close": 12725.4273, "volume": 11.0}, {"date": "2021-11-15", "close": 13085.5809, "volume": 8.0}, {"date": "2021-11-16", "close": 14183.1918, "volume": 21.0}, {"date": "2021-11-17", "close": 13308.5331, "volume": 14.0}, {"date": "2021-11-18", "close": 13392.0544, "volume": 5.0}, {"date": "2021-11-19", "close": 12776.8778, "volume": 3.0}, {"date": "2021-11-22", "close": 11885.0689, "volume": 35.0}, {"date": "2021-11-23", "close": 11799.318, "volume": 12.0}, {"date": "2021-11-24", "close": 11799.318, "volume": 4.0}, {"date": "2021-11-26", "close": 10461.6046, "volume": 11.0}, {"date": "2021-11-29", "close": 10290.1029, "volume": 10.0}, {"date": "2021-11-30", "close": 10753.1575, "volume": 40.0}, {"date": "2021-12-01", "close": 10032.8503, "volume": 7.0}, {"date": "2021-12-02", "close": 9449.7445, "volume": 17.0}, {"date": "2021-12-03", "close": 8609.3861, "volume": 20.0}, {"date": "2021-12-06", "close": 10015.7002, "volume": 33.0}, {"date": "2021-12-07", "close": 8540.7854, "volume": 69.0}, {"date": "2021-12-08", "close": 8403.584, "volume": 9.0}, {"date": "2021-12-09", "close": 8352.1335, "volume": 13.0}, {"date": "2021-12-10", "close": 8317.8332, "volume": 19.0}, {"date": "2021-12-13", "close": 7426.0243, "volume": 39.0}, {"date": "2021-12-14", "close": 7546.0755, "volume": 9.0}, {"date": "2021-12-15", "close": 7460.3246, "volume": 31.0}, {"date": "2021-12-16", "close": 7717.5772, "volume": 13.0}, {"date": "2021-12-17", "close": 7203.2435, "volume": 4.0}, {"date": "2021-12-20", "close": 7751.8775, "volume": 19.0}, {"date": "2021-12-21", "close": 7374.5738, "volume": 16.0}, {"date": "2021-12-22", "close": 7151.6215, "volume": 14.0}, {"date": "2021-12-23", "close": 7717.5772, "volume": 56.0}, {"date": "2021-12-27", "close": 7803.328, "volume": 19.0}, {"date": "2021-12-28", "close": 7580.3758, "volume": 22.0}, {"date": "2021-12-29", "close": 7237.3724, "volume": 8.0}, {"date": "2021-12-30", "close": 7083.0208, "volume": 12.0}, {"date": "2021-12-31", "close": 6877.2188, "volume": 3.0}, {"date": "2022-01-03", "close": 7288.8229, "volume": 21.0}, {"date": "2022-01-04", "close": 7357.4236, "volume": 15.0}, {"date": "2022-01-05", "close": 7162.5976, "volume": 27.0}, {"date": "2022-01-06", "close": 7203.072, "volume": 41.0}, {"date": "2022-01-07", "close": 7117.3212, "volume": 5.0}, {"date": "2022-01-10", "close": 7014.4202, "volume": 13.0}, {"date": "2022-01-11", "close": 7701.799, "volume": 27.0}, {"date": "2022-01-12", "close": 7288.8229, "volume": 19.0}, {"date": "2022-01-13", "close": 7546.0755, "volume": 30.0}, {"date": "2022-01-14", "close": 7546.0755, "volume": 28.0}, {"date": "2022-01-18", "close": 7065.8707, "volume": 20.0}, {"date": "2022-01-19", "close": 7426.0243, "volume": 22.0}, {"date": "2022-01-20", "close": 6980.1198, "volume": 18.0}, {"date": "2022-01-21", "close": 8918.0892, "volume": 13976.0}, {"date": "2022-01-24", "close": 7923.3792, "volume": 539.0}, {"date": "2022-01-25", "close": 7460.3246, "volume": 112.0}, {"date": "2022-01-26", "close": 6208.3621, "volume": 121.0}, {"date": "2022-01-27", "close": 7305.9731, "volume": 1091.0}, {"date": "2022-01-28", "close": 6928.6693, "volume": 96.0}, {"date": "2022-01-31", "close": 7357.4236, "volume": 78.0}, {"date": "2022-02-01", "close": 7460.3246, "volume": 31.0}, {"date": "2022-02-02", "close": 7546.0755, "volume": 36.0}, {"date": "2022-02-03", "close": 7340.2734, "volume": 30.0}, {"date": "2022-02-04", "close": 7340.2734, "volume": 73.0}, {"date": "2022-02-07", "close": 7648.9765, "volume": 47.0}, {"date": "2022-02-08", "close": 7717.5772, "volume": 69.0}, {"date": "2022-02-09", "close": 7288.8229, "volume": 77.0}, {"date": "2022-02-10", "close": 7391.7239, "volume": 44.0}, {"date": "2022-02-11", "close": 7134.4714, "volume": 13.0}, {"date": "2022-02-14", "close": 7031.3988, "volume": 18.0}, {"date": "2022-02-15", "close": 7254.5226, "volume": 24.0}, {"date": "2022-02-16", "close": 7288.8229, "volume": 14.0}, {"date": "2022-02-17", "close": 7254.5226, "volume": 12.0}, {"date": "2022-02-18", "close": 7357.4236, "volume": 2.0}, {"date": "2022-02-22", "close": 7203.072, "volume": 58.0}, {"date": "2022-02-23", "close": 7631.8263, "volume": 50.0}, {"date": "2022-02-24", "close": 7134.4714, "volume": 64.0}, {"date": "2022-02-25", "close": 7374.5738, "volume": 15.0}, {"date": "2022-02-28", "close": 7803.1565, "volume": 29.0}, {"date": "2022-03-01", "close": 7374.5738, "volume": 39.0}, {"date": "2022-03-02", "close": 7769.0277, "volume": 22.0}, {"date": "2022-03-03", "close": 8506.4851, "volume": 70.0}, {"date": "2022-03-04", "close": 8643.6864, "volume": 106.0}, {"date": "2022-03-07", "close": 9077.2428, "volume": 212.0}, {"date": "2022-03-08", "close": 11370.5637, "volume": 825.0}, {"date": "2022-03-09", "close": 12159.4716, "volume": 242.0}, {"date": "2022-03-10", "close": 12691.1269, "volume": 508.0}, {"date": "2022-03-11", "close": 11885.0689, "volume": 196.0}, {"date": "2022-03-14", "close": 11336.2634, "volume": 299.0}, {"date": "2022-03-15", "close": 9381.1438, "volume": 197.0}, {"date": "2022-03-16", "close": 8506.4851, "volume": 95.0}, {"date": "2022-03-17", "close": 8729.4373, "volume": 74.0}, {"date": "2022-03-18", "close": 9329.6933, "volume": 47.0}, {"date": "2022-03-21", "close": 9621.2462, "volume": 37.0}, {"date": "2022-03-22", "close": 10118.6012, "volume": 23.0}, {"date": "2022-03-23", "close": 9895.649, "volume": 49.0}, {"date": "2022-03-24", "close": 10667.4067, "volume": 146.0}, {"date": "2022-03-25", "close": 10736.0074, "volume": 50.0}, {"date": "2022-03-28", "close": 10513.0551, "volume": 93.0}, {"date": "2022-03-29", "close": 9809.8981, "volume": 115.0}, {"date": "2022-03-30", "close": 9895.649, "volume": 22.0}, {"date": "2022-03-31", "close": 9861.3486, "volume": 270.0}, {"date": "2022-04-01", "close": 9432.5943, "volume": 86.0}, {"date": "2022-04-04", "close": 10032.8503, "volume": 63.0}, {"date": "2022-04-05", "close": 9278.2428, "volume": 40.0}, {"date": "2022-04-06", "close": 9655.5466, "volume": 38.0}, {"date": "2022-04-07", "close": 9775.5978, "volume": 36.0}, {"date": "2022-04-08", "close": 9535.4954, "volume": 11.0}, {"date": "2022-04-11", "close": 9381.1438, "volume": 20.0}, {"date": "2022-04-12", "close": 9569.7957, "volume": 48.0}, {"date": "2022-04-13", "close": 9363.9937, "volume": 41.0}, {"date": "2022-04-14", "close": 9621.2462, "volume": 17.0}, {"date": "2022-04-18", "close": 10204.3521, "volume": 78.0}, {"date": "2022-04-19", "close": 9878.4988, "volume": 31.0}, {"date": "2022-04-20", "close": 9689.8469, "volume": 48.0}, {"date": "2022-04-21", "close": 9472.7257, "volume": 41.0}, {"date": "2022-04-22", "close": 9175.3418, "volume": 36.0}, {"date": "2022-04-25", "close": 7906.2291, "volume": 95.0}, {"date": "2022-04-26", "close": 8420.7342, "volume": 23.0}, {"date": "2022-04-27", "close": 8832.3383, "volume": 39.0}, {"date": "2022-04-28", "close": 8935.2394, "volume": 9.0}, {"date": "2022-04-29", "close": 9278.2428, "volume": 3.0}, {"date": "2022-05-02", "close": 9175.3418, "volume": 10.0}, {"date": "2022-05-03", "close": 9286.1319, "volume": 37.0}, {"date": "2022-05-04", "close": 9106.7411, "volume": 13.0}, {"date": "2022-05-05", "close": 8575.0858, "volume": 39.0}, {"date": "2022-05-06", "close": 9072.4407, "volume": 14.0}, {"date": "2022-05-09", "close": 8746.5875, "volume": 11.0}, {"date": "2022-05-10", "close": 8523.6352, "volume": 14.0}, {"date": "2022-05-11", "close": 7511.7751, "volume": 19.0}, {"date": "2022-05-12", "close": 6388.4389, "volume": 104.0}, {"date": "2022-05-13", "close": 6654.2666, "volume": 30.0}, {"date": "2022-05-16", "close": 6688.5669, "volume": 101.0}, {"date": "2022-05-17", "close": 6602.816, "volume": 24.0}, {"date": "2022-05-18", "close": 6917.0072, "volume": 25.0}, {"date": "2022-05-19", "close": 6740.0174, "volume": 12.0}, {"date": "2022-05-20", "close": 6499.915, "volume": 2.0}, {"date": "2022-05-23", "close": 6705.7171, "volume": 124.0}, {"date": "2022-05-24", "close": 6774.3178, "volume": 10.0}, {"date": "2022-05-25", "close": 6688.5669, "volume": 8.0}, {"date": "2022-05-26", "close": 6740.0174, "volume": 11.0}, {"date": "2022-05-27", "close": 6757.1676, "volume": 5.0}, {"date": "2022-05-31", "close": 6414.1641, "volume": 32.0}, {"date": "2022-06-01", "close": 6105.4611, "volume": 20.0}, {"date": "2022-06-02", "close": 6328.4133, "volume": 18.0}, {"date": "2022-06-03", "close": 6088.3109, "volume": 11.0}, {"date": "2022-06-06", "close": 6259.8126, "volume": 5.0}, {"date": "2022-06-07", "close": 6311.2631, "volume": 9.0}, {"date": "2022-06-08", "close": 6242.6624, "volume": 20.0}, {"date": "2022-06-09", "close": 5848.2085, "volume": 108.0}, {"date": "2022-06-10", "close": 5882.5088, "volume": 13.0}, {"date": "2022-06-13", "close": 4922.0992, "volume": 179.0}, {"date": "2022-06-14", "close": 5368.0037, "volume": 17.0}, {"date": "2022-06-15", "close": 5693.8569, "volume": 14.0}, {"date": "2022-06-16", "close": 5831.0583, "volume": 16.0}, {"date": "2022-06-17", "close": 5693.8569, "volume": 8.0}, {"date": "2022-06-21", "close": 5642.4064, "volume": 29.0}, {"date": "2022-06-22", "close": 5522.3552, "volume": 9.0}, {"date": "2022-06-23", "close": 5711.0071, "volume": 7.0}, {"date": "2022-06-24", "close": 5831.0583, "volume": 5.0}, {"date": "2022-06-27", "close": 5625.2563, "volume": 6.0}, {"date": "2022-06-28", "close": 5488.0549, "volume": 8.0}, {"date": "2022-06-29", "close": 5265.1027, "volume": 7.0}, {"date": "2022-06-30", "close": 5796.758, "volume": 33.0}, {"date": "2022-07-01", "close": 5642.4064, "volume": 5.0}, {"date": "2022-07-05", "close": 5676.7068, "volume": 3.0}, {"date": "2022-07-06", "close": 5568.6607, "volume": 19.0}, {"date": "2022-07-07", "close": 5350.8535, "volume": 4.0}, {"date": "2022-07-08", "close": 5453.7545, "volume": 3.0}, {"date": "2022-07-11", "close": 5762.4576, "volume": 10.0}, {"date": "2022-07-12", "close": 5831.2298, "volume": 5.0}, {"date": "2022-07-13", "close": 5745.3075, "volume": 7.0}, {"date": "2022-07-14", "close": 5488.2264, "volume": 12.0}, {"date": "2022-07-15", "close": 5768.2887, "volume": 4.0}, {"date": "2022-07-18", "close": 6414.1641, "volume": 24.0}, {"date": "2022-07-19", "close": 6654.2666, "volume": 6.0}, {"date": "2022-07-20", "close": 6838.2879, "volume": 13.0}, {"date": "2022-07-21", "close": 6825.7683, "volume": 5.0}, {"date": "2022-07-22", "close": 6997.27, "volume": 9.0}, {"date": "2022-07-25", "close": 6928.6693, "volume": 22.0}, {"date": "2022-07-26", "close": 6961.5976, "volume": 6.0}, {"date": "2022-07-27", "close": 6825.7683, "volume": 8.0}, {"date": "2022-07-28", "close": 6825.7683, "volume": 11.0}, {"date": "2022-07-29", "close": 7168.7717, "volume": 18.0}, {"date": "2022-08-01", "close": 7185.9219, "volume": 33.0}, {"date": "2022-08-02", "close": 7121.4372, "volume": 9.0}, {"date": "2022-08-03", "close": 7117.3212, "volume": 38.0}, {"date": "2022-08-04", "close": 9003.84, "volume": 195.0}, {"date": "2022-08-05", "close": 9038.1404, "volume": 37.0}, {"date": "2022-08-08", "close": 9257.6626, "volume": 56.0}, {"date": "2022-08-09", "close": 8918.0892, "volume": 14.0}, {"date": "2022-08-10", "close": 9552.6455, "volume": 19.0}, {"date": "2022-08-11", "close": 10032.8503, "volume": 81.0}, {"date": "2022-08-12", "close": 9621.2462, "volume": 225.0}, {"date": "2022-08-15", "close": 8163.4816, "volume": 90.0}, {"date": "2022-08-16", "close": 5007.8501, "volume": 793.0}, {"date": "2022-08-17", "close": 5179.3518, "volume": 145.0}, {"date": "2022-08-18", "close": 4939.2494, "volume": 112.0}, {"date": "2022-08-19", "close": 4904.9491, "volume": 61.0}, {"date": "2022-08-22", "close": 4922.0992, "volume": 296.0}, {"date": "2022-08-23", "close": 4922.0992, "volume": 102.0}, {"date": "2022-08-24", "close": 4836.3484, "volume": 76.0}, {"date": "2022-08-25", "close": 4836.3484, "volume": 42.0}, {"date": "2022-08-26", "close": 4853.4985, "volume": 55.0}, {"date": "2022-08-29", "close": 4922.0992, "volume": 94.0}, {"date": "2022-08-30", "close": 4802.048, "volume": 38.0}, {"date": "2022-08-31", "close": 4973.5497, "volume": 67.0}, {"date": "2022-09-01", "close": 4870.6487, "volume": 23.0}, {"date": "2022-09-02", "close": 4956.3996, "volume": 74.0}, {"date": "2022-09-06", "close": 4862.0736, "volume": 36.0}, {"date": "2022-09-07", "close": 4819.1982, "volume": 9.0}, {"date": "2022-09-08", "close": 4922.0992, "volume": 57.0}, {"date": "2022-09-09", "close": 5059.3006, "volume": 52.0}, {"date": "2022-09-12", "close": 4733.4473, "volume": 116.0}, {"date": "2022-09-13", "close": 4811.1376, "volume": 17.0}, {"date": "2022-09-14", "close": 5076.4508, "volume": 85.0}, {"date": "2022-09-15", "close": 5196.502, "volume": 285.0}, {"date": "2022-09-16", "close": 4887.7989, "volume": 67.0}, {"date": "2022-09-19", "close": 5162.2016, "volume": 173.0}, {"date": "2022-09-20", "close": 4819.1982, "volume": 252.0}, {"date": "2022-09-21", "close": 4707.7221, "volume": 52.0}, {"date": "2022-09-22", "close": 4441.8944, "volume": 83.0}, {"date": "2022-09-23", "close": 3858.7886, "volume": 92.0}, {"date": "2022-09-26", "close": 3224.2322, "volume": 69.0}, {"date": "2022-09-27", "close": 3258.5326, "volume": 98.0}, {"date": "2022-09-28", "close": 3481.4848, "volume": 29.0}, {"date": "2022-09-29", "close": 3567.2357, "volume": 17.0}, {"date": "2022-09-30", "close": 3258.5326, "volume": 18.0}, {"date": "2022-10-03", "close": 3497.0915, "volume": 24.0}, {"date": "2022-10-04", "close": 3370.0087, "volume": 15.0}, {"date": "2022-10-05", "close": 3172.7817, "volume": 80.0}, {"date": "2022-10-06", "close": 2915.5292, "volume": 42.0}, {"date": "2022-10-07", "close": 2761.1776, "volume": 22.0}, {"date": "2022-10-10", "close": 2984.1298, "volume": 34.0}, {"date": "2022-10-11", "close": 2881.2288, "volume": 13.0}, {"date": "2022-10-12", "close": 2932.6793, "volume": 21.0}, {"date": "2022-10-13", "close": 2606.8261, "volume": 130.0}, {"date": "2022-10-14", "close": 2692.5769, "volume": 20.0}, {"date": "2022-10-17", "close": 2623.9762, "volume": 10.0}, {"date": "2022-10-18", "close": 2709.7271, "volume": 2.0}, {"date": "2022-10-19", "close": 2572.5257, "volume": 5.0}, {"date": "2022-10-20", "close": 3378.5838, "volume": 272.0}, {"date": "2022-10-21", "close": 3464.3346, "volume": 125.0}, {"date": "2022-10-24", "close": 3361.4336, "volume": 47.0}, {"date": "2022-10-25", "close": 3464.3346, "volume": 47.0}, {"date": "2022-10-26", "close": 3412.8841, "volume": 21.0}, {"date": "2022-10-27", "close": 3395.734, "volume": 21.0}, {"date": "2022-10-28", "close": 3035.5804, "volume": 37.0}, {"date": "2022-10-31", "close": 3155.6316, "volume": 19.0}, {"date": "2022-11-01", "close": 3172.7817, "volume": 14.0}, {"date": "2022-11-02", "close": 3052.7305, "volume": 14.0}, {"date": "2022-11-03", "close": 2915.5292, "volume": 10.0}, {"date": "2022-11-04", "close": 3001.28, "volume": 8.0}, {"date": "2022-11-07", "close": 2692.5769, "volume": 54.0}, {"date": "2022-11-08", "close": 2538.2254, "volume": 23.0}, {"date": "2022-11-09", "close": 2452.4745, "volume": 30.0}, {"date": "2022-11-10", "close": 2418.1742, "volume": 60.0}, {"date": "2022-11-11", "close": 2366.7237, "volume": 20.0}, {"date": "2022-11-14", "close": 2709.7271, "volume": 34.0}, {"date": "2022-11-15", "close": 2589.6759, "volume": 50.0}, {"date": "2022-11-16", "close": 2401.024, "volume": 24.0}, {"date": "2022-11-17", "close": 2401.024, "volume": 39.0}, {"date": "2022-11-18", "close": 2435.3244, "volume": 4.0}, {"date": "2022-11-21", "close": 2263.8226, "volume": 19.0}, {"date": "2022-11-22", "close": 2212.3721, "volume": 15.0}, {"date": "2022-11-23", "close": 2092.3209, "volume": 92.0}, {"date": "2022-11-25", "close": 2195.222, "volume": 22.0}, {"date": "2022-11-28", "close": 2058.0206, "volume": 19.0}, {"date": "2022-11-29", "close": 2092.3209, "volume": 6.0}, {"date": "2022-11-30", "close": 2109.4711, "volume": 7.0}, {"date": "2022-12-01", "close": 2023.7202, "volume": 26.0}, {"date": "2022-12-02", "close": 2006.5701, "volume": 14.0}, {"date": "2022-12-05", "close": 1903.669, "volume": 26.0}, {"date": "2022-12-06", "close": 1997.995, "volume": 37.0}, {"date": "2022-12-07", "close": 1835.0684, "volume": 38.0}, {"date": "2022-12-08", "close": 1826.4933, "volume": 21.0}, {"date": "2022-12-09", "close": 1595.309, "volume": 77.0}, {"date": "2022-12-12", "close": 1414.8892, "volume": 58.0}, {"date": "2022-12-13", "close": 1497.7245, "volume": 52.0}, {"date": "2022-12-14", "close": 1543.5154, "volume": 8.0}, {"date": "2022-12-15", "close": 1526.3653, "volume": 5.0}, {"date": "2022-12-16", "close": 1526.3653, "volume": 23.0}, {"date": "2022-12-19", "close": 1375.4438, "volume": 12.0}, {"date": "2022-12-20", "close": 1311.9881, "volume": 16.0}, {"date": "2022-12-21", "close": 1303.413, "volume": 24.0}, {"date": "2022-12-22", "close": 1303.5845, "volume": 2.0}, {"date": "2022-12-23", "close": 1363.4386, "volume": 18.0}, {"date": "2022-12-27", "close": 1372.1852, "volume": 36.0}, {"date": "2022-12-28", "close": 1294.8397, "volume": 19.0}, {"date": "2022-12-29", "close": 1286.2629, "volume": 32.0}, {"date": "2022-12-30", "close": 1294.8397, "volume": 7.0}, {"date": "2023-01-03", "close": 1388.3064, "volume": 24.0}, {"date": "2023-01-04", "close": 1800.768, "volume": 75.0}, {"date": "2023-01-05", "close": 1817.9182, "volume": 40.0}, {"date": "2023-01-06", "close": 1945.5155, "volume": 16.0}, {"date": "2023-01-09", "close": 1895.094, "volume": 15.0}, {"date": "2023-01-10", "close": 1800.768, "volume": 6.0}, {"date": "2023-01-11", "close": 1955.1196, "volume": 12.0}, {"date": "2023-01-12", "close": 2126.6213, "volume": 24.0}, {"date": "2023-01-13", "close": 2160.9216, "volume": 10.0}, {"date": "2023-01-17", "close": 2092.4924, "volume": 6.0}, {"date": "2023-01-18", "close": 2178.0718, "volume": 6.0}, {"date": "2023-01-19", "close": 1920.8192, "volume": 21.0}, {"date": "2023-01-20", "close": 2043.6144, "volume": 10.0}, {"date": "2023-01-23", "close": 1931.9668, "volume": 5.0}, {"date": "2023-01-24", "close": 2006.5701, "volume": 14.0}, {"date": "2023-01-25", "close": 1920.8192, "volume": 9.0}, {"date": "2023-01-26", "close": 1955.1196, "volume": 3.0}, {"date": "2023-01-27", "close": 1989.4199, "volume": 5.0}, {"date": "2023-01-30", "close": 2109.4711, "volume": 15.0}, {"date": "2023-01-31", "close": 2115.9882, "volume": 3.0}, {"date": "2023-02-01", "close": 2126.6213, "volume": 13.0}, {"date": "2023-02-02", "close": 2040.6989, "volume": 20.0}, {"date": "2023-02-03", "close": 2040.8704, "volume": 3.0}, {"date": "2023-02-06", "close": 1937.9694, "volume": 17.0}, {"date": "2023-02-07", "close": 2023.5487, "volume": 11.0}, {"date": "2023-02-08", "close": 1930.7663, "volume": 3.0}, {"date": "2023-02-09", "close": 1869.3687, "volume": 11.0}, {"date": "2023-02-10", "close": 1937.9694, "volume": 4.0}, {"date": "2023-02-13", "close": 1912.2441, "volume": 7.0}, {"date": "2023-02-14", "close": 1783.6178, "volume": 8.0}, {"date": "2023-02-15", "close": 1732.1673, "volume": 21.0}, {"date": "2023-02-16", "close": 1697.867, "volume": 14.0}, {"date": "2023-02-17", "close": 1766.4677, "volume": 22.0}, {"date": "2023-02-21", "close": 1869.3687, "volume": 15.0}, {"date": "2023-02-22", "close": 1972.2697, "volume": 17.0}, {"date": "2023-02-23", "close": 1972.2697, "volume": 10.0}, {"date": "2023-02-24", "close": 2023.7202, "volume": 5.0}, {"date": "2023-02-27", "close": 2023.7202, "volume": 11.0}, {"date": "2023-02-28", "close": 1903.669, "volume": 8.0}, {"date": "2023-03-01", "close": 1835.0684, "volume": 18.0}, {"date": "2023-03-02", "close": 1886.5189, "volume": 5.0}, {"date": "2023-03-03", "close": 1903.669, "volume": null}, {"date": "2023-03-06", "close": 1852.2185, "volume": 4.0}, {"date": "2023-03-07", "close": 1852.2185, "volume": 9.0}, {"date": "2023-03-08", "close": 1783.7893, "volume": 17.0}, {"date": "2023-03-09", "close": 1835.0684, "volume": 9.0}, {"date": "2023-03-10", "close": 1903.669, "volume": 16.0}, {"date": "2023-03-13", "close": 1749.3175, "volume": 10.0}, {"date": "2023-03-14", "close": 1689.2919, "volume": 3.0}, {"date": "2023-03-15", "close": 1612.1161, "volume": 9.0}, {"date": "2023-03-16", "close": 1577.8158, "volume": 8.0}, {"date": "2023-03-17", "close": 1337.7134, "volume": 34.0}, {"date": "2023-03-20", "close": 1337.7134, "volume": 7.0}, {"date": "2023-03-21", "close": 1200.512, "volume": 68.0}, {"date": "2023-03-22", "close": 1149.233, "volume": 36.0}, {"date": "2023-03-23", "close": 1251.9625, "volume": 11.0}, {"date": "2023-03-24", "close": 1273.7432, "volume": 4.0}, {"date": "2023-03-27", "close": 1423.4642, "volume": 13.0}, {"date": "2023-03-28", "close": 1217.6622, "volume": 12.0}, {"date": "2023-03-29", "close": 1161.9241, "volume": 11.0}, {"date": "2023-03-30", "close": 1137.9139, "volume": 4.0}, {"date": "2023-03-31", "close": 1166.2117, "volume": 17.0}, {"date": "2023-04-03", "close": 1217.6622, "volume": 3.0}, {"date": "2023-04-04", "close": 1217.8337, "volume": 12.0}, {"date": "2023-04-05", "close": 1217.6622, "volume": 4.0}, {"date": "2023-04-06", "close": 1271.6852, "volume": null}, {"date": "2023-04-10", "close": 1234.8123, "volume": 3.0}, {"date": "2023-04-11", "close": 1234.8123, "volume": 2.0}, {"date": "2023-04-12", "close": 1201.198, "volume": 6.0}, {"date": "2023-04-13", "close": 1195.367, "volume": 23.0}, {"date": "2023-04-14", "close": 1166.2117, "volume": 163.0}, {"date": "2023-04-17", "close": 1234.6408, "volume": 14.0}, {"date": "2023-04-18", "close": 1509.0436, "volume": 144.0}, {"date": "2023-04-19", "close": 1366.5257, "volume": 33.0}, {"date": "2023-04-20", "close": 1387.4489, "volume": 14.0}, {"date": "2023-04-21", "close": 1387.4489, "volume": 3.0}, {"date": "2023-04-24", "close": 1372.0137, "volume": 3.0}, {"date": "2023-04-25", "close": 1319.3627, "volume": 18.0}, {"date": "2023-04-26", "close": 1269.1127, "volume": 3.0}, {"date": "2023-04-27", "close": 1345.9455, "volume": 2.0}, {"date": "2023-04-28", "close": 1286.2629, "volume": 6.0}, {"date": "2023-05-01", "close": 1226.4088, "volume": 6.0}, {"date": "2023-05-02", "close": 1234.8123, "volume": 8.0}, {"date": "2023-05-03", "close": 1234.7695, "volume": 9.0}, {"date": "2023-05-04", "close": 1343.3729, "volume": 35.0}, {"date": "2023-05-05", "close": 2058.0206, "volume": 14194.0}, {"date": "2023-05-08", "close": 2075.1708, "volume": 1003.0}, {"date": "2023-05-09", "close": 1920.8192, "volume": 593.0}, {"date": "2023-05-10", "close": 1583.3038, "volume": 301.0}, {"date": "2023-05-11", "close": 1449.1895, "volume": 104.0}, {"date": "2023-05-12", "close": 1354.8636, "volume": 103.0}, {"date": "2023-05-15", "close": 1474.9148, "volume": 46.0}, {"date": "2023-05-16", "close": 1354.8636, "volume": 23.0}, {"date": "2023-05-17", "close": 1300.326, "volume": 47.0}, {"date": "2023-05-18", "close": 1384.7048, "volume": 32.0}, {"date": "2023-05-19", "close": 1352.3751, "volume": 13.0}, {"date": "2023-05-22", "close": 1348.175, "volume": 18.0}, {"date": "2023-05-23", "close": 1268.7697, "volume": 40.0}, {"date": "2023-05-24", "close": 1269.1127, "volume": 22.0}, {"date": "2023-05-25", "close": 1269.1127, "volume": 20.0}, {"date": "2023-05-26", "close": 1166.2117, "volume": 35.0}, {"date": "2023-05-30", "close": 1149.0615, "volume": 27.0}, {"date": "2023-05-31", "close": 1193.6519, "volume": 13.0}, {"date": "2023-06-01", "close": 1184.7338, "volume": 7.0}, {"date": "2023-06-02", "close": 1149.0615, "volume": 18.0}, {"date": "2023-06-05", "close": 1150.7765, "volume": 28.0}, {"date": "2023-06-06", "close": 1195.8815, "volume": 22.0}, {"date": "2023-06-07", "close": 1166.5547, "volume": 6.0}, {"date": "2023-06-08", "close": 1166.2117, "volume": 10.0}, {"date": "2023-06-09", "close": 1149.0615, "volume": 11.0}, {"date": "2023-06-12", "close": 1131.9113, "volume": 9.0}, {"date": "2023-06-13", "close": 1147.0035, "volume": 8.0}, {"date": "2023-06-14", "close": 1121.7927, "volume": 13.0}, {"date": "2023-06-15", "close": 1183.3618, "volume": 20.0}, {"date": "2023-06-16", "close": 1114.7611, "volume": 24.0}, {"date": "2023-06-20", "close": 1114.7611, "volume": 21.0}, {"date": "2023-06-21", "close": 1080.4608, "volume": 9.0}, {"date": "2023-06-22", "close": 1060.7381, "volume": 31.0}, {"date": "2023-06-23", "close": 1011.8601, "volume": 8.0}, {"date": "2023-06-26", "close": 912.3891, "volume": 36.0}, {"date": "2023-06-27", "close": 955.9506, "volume": 4.0}, {"date": "2023-06-28", "close": 996.3821, "volume": 9.0}, {"date": "2023-06-29", "close": 943.4309, "volume": 4.0}, {"date": "2023-06-30", "close": 1014.4326, "volume": 7.0}, {"date": "2023-07-03", "close": 977.5615, "volume": 15.0}, {"date": "2023-07-05", "close": 1036.0419, "volume": 8.0}, {"date": "2023-07-06", "close": 1063.1391, "volume": 23.0}, {"date": "2023-07-07", "close": 1003.285, "volume": 8.0}, {"date": "2023-07-10", "close": 1021.1212, "volume": 13.0}, {"date": "2023-07-11", "close": 1095.3815, "volume": 58.0}, {"date": "2023-07-12", "close": 1146.146, "volume": 27.0}, {"date": "2023-07-13", "close": 1147.175, "volume": 13.0}, {"date": "2023-07-14", "close": 1063.3106, "volume": 13.0}, {"date": "2023-07-17", "close": 1064.8541, "volume": 8.0}, {"date": "2023-07-18", "close": 1012.5461, "volume": 8.0}, {"date": "2023-07-19", "close": 979.2748, "volume": 14.0}, {"date": "2023-07-20", "close": 943.2594, "volume": 15.0}, {"date": "2023-07-21", "close": 1003.285, "volume": 3.0}, {"date": "2023-07-24", "close": 1012.0316, "volume": 4.0}, {"date": "2023-07-25", "close": 998.14, "volume": 5.0}, {"date": "2023-07-26", "close": 1008.6016, "volume": 7.0}, {"date": "2023-07-27", "close": 1027.2953, "volume": 9.0}, {"date": "2023-07-28", "close": 949.262, "volume": 7.0}, {"date": "2023-07-31", "close": 953.5495, "volume": 1.0}, {"date": "2023-08-01", "close": 1011.6869, "volume": 1.0}, {"date": "2023-08-02", "close": 943.0879, "volume": 16.0}, {"date": "2023-08-03", "close": 994.7099, "volume": 17.0}, {"date": "2023-08-04", "close": 1085.4344, "volume": 3659.0}, {"date": "2023-08-07", "close": 2675.4268, "volume": 40164.0}, {"date": "2023-08-08", "close": 2143.7714, "volume": 1813.0}, {"date": "2023-08-09", "close": 1800.768, "volume": 608.0}, {"date": "2023-08-10", "close": 1749.3175, "volume": 239.0}, {"date": "2023-08-11", "close": 1766.4677, "volume": 85.0}, {"date": "2023-08-14", "close": 1406.3141, "volume": 244.0}, {"date": "2023-08-15", "close": 1200.512, "volume": 206.0}, {"date": "2023-08-16", "close": 1149.0615, "volume": 86.0}, {"date": "2023-08-17", "close": 1200.512, "volume": 159.0}, {"date": "2023-08-18", "close": 1167.9267, "volume": 34.0}, {"date": "2023-08-21", "close": 1200.512, "volume": 83.0}, {"date": "2023-08-22", "close": 1097.611, "volume": 74.0}, {"date": "2023-08-23", "close": 1166.5547, "volume": 57.0}, {"date": "2023-08-24", "close": 1149.0615, "volume": 64.0}, {"date": "2023-08-25", "close": 1106.1861, "volume": 32.0}, {"date": "2023-08-28", "close": 1063.3106, "volume": 26.0}, {"date": "2023-08-29", "close": 1080.4608, "volume": 19.0}, {"date": "2023-08-30", "close": 1046.1605, "volume": 17.0}, {"date": "2023-08-31", "close": 1003.285, "volume": 69.0}, {"date": "2023-09-01", "close": 974.1297, "volume": 83.0}, {"date": "2023-09-05", "close": 1011.5171, "volume": 34.0}, {"date": "2023-09-06", "close": 943.2594, "volume": 51.0}, {"date": "2023-09-07", "close": 929.8823, "volume": 40.0}, {"date": "2023-09-08", "close": 926.1093, "volume": 8.0}, {"date": "2023-09-11", "close": 891.8089, "volume": 29.0}, {"date": "2023-09-12", "close": 943.2594, "volume": 34.0}, {"date": "2023-09-13", "close": 943.2594, "volume": 14.0}, {"date": "2023-09-14", "close": 943.2594, "volume": 37.0}, {"date": "2023-09-15", "close": 947.89, "volume": 23.0}, {"date": "2023-09-18", "close": 917.7057, "volume": 3.0}, {"date": "2023-09-19", "close": 938.9719, "volume": 47.0}, {"date": "2023-09-20", "close": 994.5367, "volume": 125.0}, {"date": "2023-09-21", "close": 951.7488, "volume": 29.0}, {"date": "2023-09-22", "close": 923.0222, "volume": 14.0}, {"date": "2023-09-25", "close": 938.4574, "volume": 42.0}, {"date": "2023-09-26", "close": 885.9779, "volume": 16.0}, {"date": "2023-09-27", "close": 875.0018, "volume": 5.0}, {"date": "2023-09-28", "close": 859.3951, "volume": 12.0}, {"date": "2023-09-29", "close": 876.3738, "volume": 9.0}, {"date": "2023-10-02", "close": 867.7987, "volume": 9.0}, {"date": "2023-10-03", "close": 863.1681, "volume": 9.0}, {"date": "2023-10-04", "close": 860.9386, "volume": 6.0}, {"date": "2023-10-05", "close": 941.5444, "volume": 161.0}, {"date": "2023-10-06", "close": 754.6226, "volume": 466.0}, {"date": "2023-10-09", "close": 737.4721, "volume": 194.0}, {"date": "2023-10-10", "close": 749.7225, "volume": 133.0}, {"date": "2023-10-11", "close": 717.8715, "volume": 170.0}, {"date": "2023-10-12", "close": 683.5705, "volume": 22.0}, {"date": "2023-10-13", "close": 651.7196, "volume": 8.0}, {"date": "2023-10-16", "close": 588.0176, "volume": 55.0}, {"date": "2023-10-17", "close": 597.8179, "volume": 17.0}, {"date": "2023-10-18", "close": 585.5676, "volume": 104.0}, {"date": "2023-10-19", "close": 539.0162, "volume": 26.0}, {"date": "2023-10-20", "close": 534.7285, "volume": 25.0}, {"date": "2023-10-23", "close": 503.4901, "volume": 17.0}, {"date": "2023-10-24", "close": 529.2159, "volume": 3.0}, {"date": "2023-10-25", "close": 519.4156, "volume": 16.0}, {"date": "2023-10-26", "close": 575.7673, "volume": 33.0}, {"date": "2023-10-27", "close": 498.3695, "volume": 16.0}, {"date": "2023-10-30", "close": 570.8671, "volume": 36.0}, {"date": "2023-10-31", "close": 553.7166, "volume": 5.0}, {"date": "2023-11-01", "close": 595.3679, "volume": 82.0}, {"date": "2023-11-02", "close": 593.5058, "volume": 5.0}, {"date": "2023-11-03", "close": 619.8686, "volume": 21.0}, {"date": "2023-11-06", "close": 649.294, "volume": 39.0}, {"date": "2023-11-07", "close": 637.0191, "volume": 15.0}, {"date": "2023-11-08", "close": 637.0191, "volume": 7.0}, {"date": "2023-11-09", "close": 622.3187, "volume": 89.0}, {"date": "2023-11-10", "close": 580.6674, "volume": 12.0}, {"date": "2023-11-13", "close": 580.6674, "volume": 89.0}, {"date": "2023-11-14", "close": 541.4662, "volume": 41.0}, {"date": "2023-11-15", "close": 539.0407, "volume": 14.0}, {"date": "2023-11-16", "close": 534.116, "volume": 70.0}, {"date": "2023-11-17", "close": 514.5154, "volume": 27.0}, {"date": "2023-11-20", "close": 526.7658, "volume": 20.0}, {"date": "2023-11-21", "close": 485.1146, "volume": 49.0}, {"date": "2023-11-22", "close": 465.514, "volume": 29.0}, {"date": "2023-11-24", "close": 465.514, "volume": 6.0}, {"date": "2023-11-27", "close": 445.9134, "volume": 34.0}, {"date": "2023-11-28", "close": 448.2899, "volume": 22.0}, {"date": "2023-11-29", "close": 443.4633, "volume": 49.0}, {"date": "2023-11-30", "close": 465.514, "volume": 659.0}, {"date": "2023-12-01", "close": 441.0377, "volume": 107.0}, {"date": "2023-12-04", "close": 449.3925, "volume": 48.0}, {"date": "2023-12-05", "close": 507.1652, "volume": 456.0}, {"date": "2023-12-06", "close": 526.7658, "volume": 335.0}, {"date": "2023-12-07", "close": 747.2724, "volume": 261011.0}, {"date": "2023-12-08", "close": 720.3216, "volume": 4382.0}, {"date": "2023-12-11", "close": 754.6226, "volume": 1810.0}, {"date": "2023-12-12", "close": 693.3708, "volume": 869.0}, {"date": "2023-12-13", "close": 563.5169, "volume": 1236.0}, {"date": "2023-12-14", "close": 492.4648, "volume": 756.0}, {"date": "2023-12-15", "close": 470.4141, "volume": 209.0}, {"date": "2023-12-18", "close": 453.2636, "volume": 279.0}, {"date": "2023-12-19", "close": 443.4633, "volume": 294.0}, {"date": "2023-12-20", "close": 439.7882, "volume": 229.0}, {"date": "2023-12-21", "close": 433.663, "volume": 179.0}, {"date": "2023-12-22", "close": 441.0132, "volume": 199.0}, {"date": "2023-12-26", "close": 521.8657, "volume": 2334.0}, {"date": "2023-12-27", "close": 467.964, "volume": 363.0}, {"date": "2023-12-28", "close": 512.0654, "volume": 319.0}, {"date": "2023-12-29", "close": 490.0147, "volume": 298.0}, {"date": "2024-01-02", "close": 467.964, "volume": 143.0}, {"date": "2024-01-03", "close": 460.6138, "volume": 131.0}, {"date": "2024-01-04", "close": 465.4405, "volume": 64.0}, {"date": "2024-01-05", "close": 499.815, "volume": 360.0}, {"date": "2024-01-08", "close": 526.7658, "volume": 1035.0}, {"date": "2024-01-09", "close": 499.815, "volume": 152.0}, {"date": "2024-01-10", "close": 502.2651, "volume": 113.0}, {"date": "2024-01-11", "close": 504.7151, "volume": 312.0}, {"date": "2024-01-12", "close": 465.514, "volume": 371.0}, {"date": "2024-01-16", "close": 447.1384, "volume": 124.0}, {"date": "2024-01-17", "close": 426.3128, "volume": 232.0}, {"date": "2024-01-18", "close": 423.8627, "volume": 18.0}, {"date": "2024-01-19", "close": 417.027, "volume": 60.0}, {"date": "2024-01-22", "close": 416.5125, "volume": 40.0}, {"date": "2024-01-23", "close": 409.1623, "volume": 97.0}, {"date": "2024-01-24", "close": 384.6615, "volume": 221.0}, {"date": "2024-01-25", "close": 387.1116, "volume": 103.0}, {"date": "2024-01-26", "close": 396.9119, "volume": 66.0}, {"date": "2024-01-29", "close": 395.6869, "volume": 65.0}, {"date": "2024-01-30", "close": 372.4112, "volume": 123.0}, {"date": "2024-01-31", "close": 401.8121, "volume": 61.0}, {"date": "2024-02-01", "close": 387.1116, "volume": 59.0}, {"date": "2024-02-02", "close": 384.6615, "volume": 218.0}, {"date": "2024-02-05", "close": 385.8866, "volume": 20.0}, {"date": "2024-02-06", "close": 388.0916, "volume": 42.0}, {"date": "2024-02-07", "close": 379.7614, "volume": 55.0}, {"date": "2024-02-08", "close": 394.4618, "volume": 73.0}, {"date": "2024-02-09", "close": 384.6615, "volume": 265.0}, {"date": "2024-02-12", "close": 387.1116, "volume": 112.0}, {"date": "2024-02-13", "close": 396.1524, "volume": 58.0}, {"date": "2024-02-14", "close": 374.8612, "volume": 89.0}, {"date": "2024-02-15", "close": 367.511, "volume": 46.0}, {"date": "2024-02-16", "close": 369.9611, "volume": 73.0}, {"date": "2024-02-20", "close": 396.9119, "volume": 309.0}, {"date": "2024-02-21", "close": 404.2376, "volume": 29.0}, {"date": "2024-02-22", "close": 382.2115, "volume": 268.0}, {"date": "2024-02-23", "close": 379.7614, "volume": 96.0}, {"date": "2024-02-26", "close": 377.3113, "volume": 147.0}, {"date": "2024-02-27", "close": 377.3113, "volume": 42.0}, {"date": "2024-02-28", "close": 367.511, "volume": 62.0}, {"date": "2024-02-29", "close": 330.7599, "volume": 111.0}, {"date": "2024-03-01", "close": 355.2607, "volume": 57.0}, {"date": "2024-03-04", "close": 365.061, "volume": 95.0}, {"date": "2024-03-05", "close": 355.2852, "volume": 54.0}, {"date": "2024-03-06", "close": 377.3113, "volume": 54.0}, {"date": "2024-03-07", "close": 372.3867, "volume": 96.0}, {"date": "2024-03-08", "close": 377.2868, "volume": 54.0}, {"date": "2024-03-11", "close": 365.2325, "volume": 118.0}, {"date": "2024-03-12", "close": 365.061, "volume": 31.0}, {"date": "2024-03-13", "close": 355.2607, "volume": 459.0}, {"date": "2024-03-14", "close": 345.4604, "volume": 108.0}, {"date": "2024-03-15", "close": 347.9104, "volume": 127.0}, {"date": "2024-03-18", "close": 345.4604, "volume": 154.0}, {"date": "2024-03-19", "close": 335.6601, "volume": 111.0}, {"date": "2024-03-20", "close": 279.3084, "volume": 176.0}, {"date": "2024-03-21", "close": 305.0832, "volume": 53.0}, {"date": "2024-03-22", "close": 296.4589, "volume": 29.0}, {"date": "2024-03-25", "close": 316.0595, "volume": 148.0}, {"date": "2024-03-26", "close": 316.0595, "volume": 78.0}, {"date": "2024-03-27", "close": 318.5096, "volume": 53.0}, {"date": "2024-03-28", "close": 316.0595, "volume": 18.0}, {"date": "2024-04-01", "close": 320.9596, "volume": 13.0}, {"date": "2024-04-02", "close": 325.8598, "volume": 20.0}, {"date": "2024-04-03", "close": 320.9596, "volume": 37.0}, {"date": "2024-04-04", "close": 298.909, "volume": 84.0}, {"date": "2024-04-05", "close": 289.1087, "volume": 74.0}, {"date": "2024-04-08", "close": 279.3084, "volume": 36.0}, {"date": "2024-04-09", "close": 285.4336, "volume": 35.0}, {"date": "2024-04-10", "close": 340.5602, "volume": 2963.0}, {"date": "2024-04-11", "close": 328.3098, "volume": 1737.0}, {"date": "2024-04-12", "close": 340.5602, "volume": 906.0}, {"date": "2024-04-15", "close": 335.6601, "volume": 1336.0}, {"date": "2024-04-16", "close": 281.5379, "volume": 630.0}, {"date": "2024-04-17", "close": 296.4589, "volume": 326.0}, {"date": "2024-04-18", "close": 292.8573, "volume": 186.0}, {"date": "2024-04-19", "close": 281.7585, "volume": 333.0}, {"date": "2024-04-22", "close": 281.7585, "volume": 179.0}, {"date": "2024-04-23", "close": 269.5081, "volume": 464.0}, {"date": "2024-04-24", "close": 259.7078, "volume": 222.0}, {"date": "2024-04-25", "close": 264.6079, "volume": 339.0}, {"date": "2024-04-26", "close": 267.0335, "volume": 242.0}, {"date": "2024-04-29", "close": 271.9582, "volume": 47.0}, {"date": "2024-04-30", "close": 281.7585, "volume": 91.0}, {"date": "2024-05-01", "close": 316.0595, "volume": 1271.0}, {"date": "2024-05-02", "close": 289.1087, "volume": 2762.0}, {"date": "2024-05-03", "close": 252.3576, "volume": 568.0}, {"date": "2024-05-06", "close": 249.9075, "volume": 474.0}, {"date": "2024-05-07", "close": 252.3576, "volume": 121.0}, {"date": "2024-05-08", "close": 252.3576, "volume": 124.0}, {"date": "2024-05-09", "close": 252.3576, "volume": 193.0}, {"date": "2024-05-10", "close": 234.4718, "volume": 272.0}, {"date": "2024-05-13", "close": 237.0691, "volume": 225.0}, {"date": "2024-05-14", "close": 222.5892, "volume": 223.0}, {"date": "2024-05-15", "close": 233.051, "volume": 451.0}, {"date": "2024-05-16", "close": 252.3576, "volume": 604.0}, {"date": "2024-05-17", "close": 269.5081, "volume": 873.0}, {"date": "2024-05-20", "close": 233.0755, "volume": 466.0}, {"date": "2024-05-21", "close": 237.2161, "volume": 133.0}, {"date": "2024-05-22", "close": 223.6182, "volume": 169.0}, {"date": "2024-05-23", "close": 220.8984, "volume": 176.0}, {"date": "2024-05-24", "close": 208.2565, "volume": 155.0}, {"date": "2024-05-28", "close": 208.2562, "volume": 342.0}, {"date": "2024-05-29", "close": 205.8623, "volume": 224.0}, {"date": "2024-05-30", "close": 211.9314, "volume": 113.0}, {"date": "2024-05-31", "close": 208.7953, "volume": 99.0}, {"date": "2024-06-03", "close": 208.2562, "volume": 54.0}, {"date": "2024-06-04", "close": 173.9307, "volume": 573.0}, {"date": "2024-06-05", "close": 176.3808, "volume": 268.0}, {"date": "2024-06-06", "close": 164.1794, "volume": 236.0}, {"date": "2024-06-07", "close": 158.3483, "volume": 195.0}, {"date": "2024-06-10", "close": 159.4998, "volume": 49.0}, {"date": "2024-06-11", "close": 162.2926, "volume": 358.0}, {"date": "2024-06-12", "close": 152.7805, "volume": 231.0}, {"date": "2024-06-13", "close": 142.1043, "volume": 301.0}, {"date": "2024-06-14", "close": 163.5669, "volume": 2564.0}, {"date": "2024-06-17", "close": 147.0044, "volume": 55155.0}, {"date": "2024-06-18", "close": 165.919, "volume": 4314.0}, {"date": "2024-06-20", "close": 173.0977, "volume": 3080.0}, {"date": "2024-06-21", "close": 149.626, "volume": 1112.0}, {"date": "2024-06-24", "close": 127.4038, "volume": 1371.0}, {"date": "2024-06-25", "close": 123.4837, "volume": 2407.0}, {"date": "2024-06-26", "close": 114.6634, "volume": 725.0}, {"date": "2024-06-27", "close": 115.7905, "volume": 516.0}, {"date": "2024-06-28", "close": 116.8685, "volume": 285.0}, {"date": "2024-07-01", "close": 118.069, "volume": 202.0}, {"date": "2024-07-02", "close": 118.1915, "volume": 221.0}, {"date": "2024-07-03", "close": 119.0491, "volume": 74.0}, {"date": "2024-07-05", "close": 120.9601, "volume": 185.0}, {"date": "2024-07-08", "close": 120.0291, "volume": 115.0}, {"date": "2024-07-09", "close": 117.6035, "volume": 107.0}, {"date": "2024-07-10", "close": 115.08, "volume": 83.0}, {"date": "2024-07-11", "close": 113.0954, "volume": 103.0}, {"date": "2024-07-12", "close": 118.8286, "volume": 139.0}, {"date": "2024-07-15", "close": 118.02, "volume": 154.0}, {"date": "2024-07-16", "close": 120.1026, "volume": 106.0}, {"date": "2024-07-17", "close": 118.8531, "volume": 23.0}, {"date": "2024-07-18", "close": 117.6035, "volume": 112.0}, {"date": "2024-07-19", "close": 129.8539, "volume": 134.0}, {"date": "2024-07-22", "close": 123.6797, "volume": 708.0}, {"date": "2024-07-23", "close": 119.0981, "volume": 102.0}, {"date": "2024-07-24", "close": 119.3186, "volume": 194.0}, {"date": "2024-07-25", "close": 122.0382, "volume": 217.0}, {"date": "2024-07-26", "close": 134.8275, "volume": 360.0}, {"date": "2024-07-29", "close": 125.5173, "volume": 68.0}, {"date": "2024-07-30", "close": 136.7141, "volume": 404.0}, {"date": "2024-07-31", "close": 124.9537, "volume": 7420.0}, {"date": "2024-08-01", "close": 123.1897, "volume": 787.0}, {"date": "2024-08-02", "close": 113.1505, "volume": 1180.0}, {"date": "2024-08-05", "close": 101.188, "volume": 207.0}, {"date": "2024-08-06", "close": 98.0029, "volume": 258.0}, {"date": "2024-08-07", "close": 92.0003, "volume": 559.0}, {"date": "2024-08-08", "close": 86.4876, "volume": 220.0}, {"date": "2024-08-09", "close": 88.4655, "volume": 180.0}, {"date": "2024-08-12", "close": 88.4722, "volume": 114.0}, {"date": "2024-08-13", "close": 84.748, "volume": 134.0}, {"date": "2024-08-14", "close": 76.7118, "volume": 290.0}, {"date": "2024-08-15", "close": 72.6447, "volume": 563.0}, {"date": "2024-08-16", "close": 72.8652, "volume": 131.0}, {"date": "2024-08-19", "close": 81.3179, "volume": 7586.0}, {"date": "2024-08-20", "close": 75.7318, "volume": 22255.0}, {"date": "2024-08-21", "close": 69.8271, "volume": 17523.0}, {"date": "2024-08-22", "close": 73.7472, "volume": 10604.0}, {"date": "2024-08-23", "close": 68.6021, "volume": 3027.0}, {"date": "2024-08-26", "close": 66.642, "volume": 1369.0}, {"date": "2024-08-27", "close": 83.3515, "volume": 428226.0}, {"date": "2024-08-28", "close": 81.8325, "volume": 32951.0}, {"date": "2024-08-29", "close": 88.7172, "volume": 14374.0}, {"date": "2024-08-30", "close": 89.7462, "volume": 5584.0}, {"date": "2024-09-03", "close": 75.0213, "volume": 5747.0}, {"date": "2024-09-04", "close": 73.5135, "volume": 937.0}, {"date": "2024-09-05", "close": 72.5467, "volume": 3238.0}, {"date": "2024-09-06", "close": 74.7272, "volume": 3227.0}, {"date": "2024-09-09", "close": 67.2545, "volume": 22595.0}, {"date": "2024-09-10", "close": 84.1355, "volume": 19521.0}, {"date": "2024-09-11", "close": 76.442, "volume": 85991.0}, {"date": "2024-09-12", "close": 85.9241, "volume": 145913.0}, {"date": "2024-09-13", "close": 82.347, "volume": 12579.0}, {"date": "2024-09-16", "close": 76.8588, "volume": 4646.0}, {"date": "2024-09-17", "close": 73.5267, "volume": 2703.0}, {"date": "2024-09-18", "close": 68.6511, "volume": 5596.0}, {"date": "2024-09-19", "close": 68.6021, "volume": 1962.0}, {"date": "2024-09-20", "close": 62.4769, "volume": 2538.0}, {"date": "2024-09-23", "close": 54.9551, "volume": 2540.0}, {"date": "2024-09-24", "close": 63.7019, "volume": 6873.0}, {"date": "2024-09-25", "close": 62.8444, "volume": 2619.0}, {"date": "2024-09-26", "close": 64.8044, "volume": 1887.0}, {"date": "2024-09-27", "close": 64.6084, "volume": 1041.0}, {"date": "2024-09-30", "close": 61.2518, "volume": 18351.0}, {"date": "2024-10-01", "close": 60.5168, "volume": 2223.0}, {"date": "2024-10-02", "close": 61.6438, "volume": 4636.0}, {"date": "2024-10-03", "close": 60.5413, "volume": 1859.0}, {"date": "2024-10-04", "close": 61.7419, "volume": 1005.0}, {"date": "2024-10-07", "close": 60.2718, "volume": 1138.0}, {"date": "2024-10-08", "close": 59.3408, "volume": 3297.0}, {"date": "2024-10-09", "close": 58.1402, "volume": 906.0}, {"date": "2024-10-10", "close": 53.9016, "volume": 1897.0}, {"date": "2024-10-11", "close": 55.8563, "volume": 815.0}, {"date": "2024-10-14", "close": 53.7546, "volume": 389.0}, {"date": "2024-10-15", "close": 50.3735, "volume": 1813.0}, {"date": "2024-10-16", "close": 58.0912, "volume": 12942.0}, {"date": "2024-10-17", "close": 55.1022, "volume": 3257.0}, {"date": "2024-10-18", "close": 54.0731, "volume": 1106.0}, {"date": "2024-10-21", "close": 59.9288, "volume": 335505.0}, {"date": "2024-10-22", "close": 68.6021, "volume": 135942.0}, {"date": "2024-10-23", "close": 73.0857, "volume": 26556.0}, {"date": "2024-10-24", "close": 66.25, "volume": 9264.0}, {"date": "2024-10-25", "close": 66.7645, "volume": 6789.0}, {"date": "2024-10-28", "close": 72.2772, "volume": 5530.0}, {"date": "2024-10-29", "close": 65.0495, "volume": 4765.0}, {"date": "2024-10-30", "close": 65.417, "volume": 2350.0}, {"date": "2024-10-31", "close": 60.0268, "volume": 2968.0}, {"date": "2024-11-01", "close": 59.5858, "volume": 1316.0}, {"date": "2024-11-04", "close": 54.6121, "volume": 3850.0}, {"date": "2024-11-05", "close": 56.1067, "volume": 1830.0}, {"date": "2024-11-06", "close": 55.0777, "volume": 3707.0}, {"date": "2024-11-07", "close": 56.5967, "volume": 3834.0}, {"date": "2024-11-08", "close": 57.2582, "volume": 5094.0}, {"date": "2024-11-11", "close": 59.6103, "volume": 3105.0}, {"date": "2024-11-12", "close": 56.3762, "volume": 2131.0}, {"date": "2024-11-13", "close": 53.9874, "volume": 1294.0}, {"date": "2024-11-14", "close": 53.7546, "volume": 1214.0}, {"date": "2024-11-15", "close": 49.1485, "volume": 7689.0}, {"date": "2024-11-18", "close": 50.937, "volume": 13338.0}, {"date": "2024-11-19", "close": 48.5605, "volume": 3210.0}, {"date": "2024-11-20", "close": 47.8499, "volume": 657.0}, {"date": "2024-11-21", "close": 51.427, "volume": 3885.0}, {"date": "2024-11-22", "close": 52.1866, "volume": 1239.0}, {"date": "2024-11-25", "close": 47.5559, "volume": 1846.0}, {"date": "2024-11-26", "close": 52.0641, "volume": 1767.0}, {"date": "2024-11-27", "close": 52.7501, "volume": 2067.0}, {"date": "2024-11-29", "close": 49.712, "volume": 356.0}, {"date": "2024-12-02", "close": 53.6321, "volume": 7566.0}, {"date": "2024-12-03", "close": 53.1666, "volume": 777.0}, {"date": "2024-12-04", "close": 56.8417, "volume": 7878.0}, {"date": "2024-12-05", "close": 51.7456, "volume": 846.0}, {"date": "2024-12-06", "close": 51.7211, "volume": 1364.0}, {"date": "2024-12-09", "close": 54.1711, "volume": 1599.0}, {"date": "2024-12-10", "close": 55.1267, "volume": 968.0}, {"date": "2024-12-11", "close": 52.6766, "volume": 1242.0}, {"date": "2024-12-12", "close": 50.9615, "volume": 1228.0}, {"date": "2024-12-13", "close": 48.732, "volume": 1715.0}, {"date": "2024-12-16", "close": 46.7964, "volume": 1350.0}, {"date": "2024-12-17", "close": 44.5913, "volume": 4427.0}, {"date": "2024-12-18", "close": 40.6957, "volume": 2457.0}, {"date": "2024-12-19", "close": 42.6313, "volume": 1490.0}, {"date": "2024-12-20", "close": 44.3463, "volume": 27528.0}, {"date": "2024-12-23", "close": 52.7501, "volume": 55716.0}, {"date": "2024-12-24", "close": 46.9924, "volume": 9330.0}, {"date": "2024-12-26", "close": 64.3634, "volume": 22105.0}, {"date": "2024-12-27", "close": 61.2273, "volume": 6151.0}, {"date": "2024-12-30", "close": 69.5821, "volume": 14920.0}, {"date": "2024-12-31", "close": 60.7618, "volume": 5464.0}, {"date": "2025-01-02", "close": 262.1579, "volume": 2465642.0}, {"date": "2025-01-03", "close": 646.8194, "volume": 1462371.0}, {"date": "2025-01-06", "close": 487.5646, "volume": 66174.0}, {"date": "2025-01-07", "close": 335.6601, "volume": 26265.0}, {"date": "2025-01-08", "close": 450.8135, "volume": 312760.0}, {"date": "2025-01-10", "close": 367.511, "volume": 18006.0}, {"date": "2025-01-13", "close": 330.7599, "volume": 34672.0}, {"date": "2025-01-14", "close": 294.0088, "volume": 7383.0}, {"date": "2025-01-15", "close": 232.169, "volume": 18191.0}, {"date": "2025-01-16", "close": 200.906, "volume": 31785.0}, {"date": "2025-01-17", "close": 218.081, "volume": 19127.0}, {"date": "2025-01-21", "close": 203.9441, "volume": 5429.0}, {"date": "2025-01-22", "close": 197.2309, "volume": 2906.0}, {"date": "2025-01-23", "close": 286.6586, "volume": 510650.0}, {"date": "2025-01-24", "close": 298.909, "volume": 38339.0}, {"date": "2025-01-27", "close": 262.1579, "volume": 7043.0}, {"date": "2025-01-28", "close": 267.058, "volume": 7520.0}, {"date": "2025-01-29", "close": 296.4589, "volume": 16254.0}, {"date": "2025-01-30", "close": 286.6586, "volume": 5514.0}, {"date": "2025-01-31", "close": 311.1593, "volume": 12571.0}, {"date": "2025-02-03", "close": 306.2592, "volume": 4607.0}, {"date": "2025-02-04", "close": 274.4082, "volume": 5028.0}, {"date": "2025-02-05", "close": 284.2085, "volume": 1705.0}, {"date": "2025-02-06", "close": 271.9582, "volume": 1911.0}, {"date": "2025-02-07", "close": 257.2577, "volume": 3968.0}, {"date": "2025-02-10", "close": 269.5081, "volume": 3302.0}, {"date": "2025-02-11", "close": 245.0074, "volume": 1425.0}, {"date": "2025-02-12", "close": 234.031, "volume": 1137.0}, {"date": "2025-02-13", "close": 211.4903, "volume": 3015.0}, {"date": "2025-02-14", "close": 206.1247, "volume": 1131.0}, {"date": "2025-02-18", "close": 195.0259, "volume": 1793.0}, {"date": "2025-02-19", "close": 174.4697, "volume": 3046.0}, {"date": "2025-02-20", "close": 176.1603, "volume": 1858.0}, {"date": "2025-02-21", "close": 165.4535, "volume": 1970.0}, {"date": "2025-02-24", "close": 142.1043, "volume": 4155.0}, {"date": "2025-02-25", "close": 140.6342, "volume": 1972.0}, {"date": "2025-02-26", "close": 106.1862, "volume": 12046.0}, {"date": "2025-02-27", "close": 97.8804, "volume": 2358.0}, {"date": "2025-02-28", "close": 105.3532, "volume": 1494.0}, {"date": "2025-03-03", "close": 90.6527, "volume": 4305.0}, {"date": "2025-03-04", "close": 81.0974, "volume": 2862.0}, {"date": "2025-03-05", "close": 83.278, "volume": 22392.0}, {"date": "2025-03-06", "close": 73.5022, "volume": 4144.0}, {"date": "2025-03-07", "close": 73.5022, "volume": 10731.0}, {"date": "2025-03-10", "close": 71.0521, "volume": 3211.0}, {"date": "2025-03-11", "close": 73.9922, "volume": 1681.0}, {"date": "2025-03-12", "close": 71.0521, "volume": 1446.0}, {"date": "2025-03-13", "close": 76.2708, "volume": 2044.0}, {"date": "2025-03-14", "close": 75.9523, "volume": 1851.0}, {"date": "2025-03-17", "close": 80.4849, "volume": 3888.0}, {"date": "2025-03-18", "close": 73.5022, "volume": 3880.0}, {"date": "2025-03-19", "close": 72.4977, "volume": 1461.0}, {"date": "2025-03-20", "close": 73.0122, "volume": 1985.0}, {"date": "2025-03-21", "close": 65.9315, "volume": 3592.0}, {"date": "2025-03-24", "close": 64.9269, "volume": 1724.0}, {"date": "2025-03-25", "close": 68.8471, "volume": 1732.0}, {"date": "2025-03-26", "close": 67.132, "volume": 1735.0}, {"date": "2025-03-27", "close": 65.907, "volume": 781.0}, {"date": "2025-03-28", "close": 61.6684, "volume": 1516.0}, {"date": "2025-03-31", "close": 58.5323, "volume": 1172.0}, {"date": "2025-04-01", "close": 59.2183, "volume": 1174.0}, {"date": "2025-04-02", "close": 56.9642, "volume": 1245.0}, {"date": "2025-04-03", "close": 53.9016, "volume": 603.0}, {"date": "2025-04-04", "close": 51.3045, "volume": 2676.0}, {"date": "2025-04-07", "close": 52.0641, "volume": 6336.0}, {"date": "2025-04-08", "close": 51.4515, "volume": 2228.0}, {"date": "2025-04-09", "close": 53.6566, "volume": 2353.0}, {"date": "2025-04-10", "close": 51.8681, "volume": 6747.0}, {"date": "2025-04-11", "close": 51.7211, "volume": 2151.0}, {"date": "2025-04-14", "close": 53.9016, "volume": 1900.0}, {"date": "2025-04-15", "close": 57.0867, "volume": 2035.0}, {"date": "2025-04-16", "close": 52.8726, "volume": 1736.0}, {"date": "2025-04-17", "close": 53.7546, "volume": 442.0}, {"date": "2025-04-21", "close": 49.7365, "volume": 1134.0}, {"date": "2025-04-22", "close": 52.9216, "volume": 741.0}, {"date": "2025-04-23", "close": 55.6167, "volume": 1623.0}, {"date": "2025-04-24", "close": 56.6212, "volume": 1511.0}, {"date": "2025-04-25", "close": 61.2518, "volume": 8091.0}, {"date": "2025-04-28", "close": 61.2518, "volume": 2933.0}, {"date": "2025-04-29", "close": 57.5767, "volume": 2288.0}, {"date": "2025-04-30", "close": 57.2092, "volume": 3031.0}, {"date": "2025-05-01", "close": 57.2384, "volume": 802.0}, {"date": "2025-05-02", "close": 69.3371, "volume": 375660.0}, {"date": "2025-05-05", "close": 166.605, "volume": 2453864.0}, {"date": "2025-05-06", "close": 95.5039, "volume": 100179.0}, {"date": "2025-05-07", "close": 88.3251, "volume": 36492.0}, {"date": "2025-05-08", "close": 93.1028, "volume": 47213.0}, {"date": "2025-05-09", "close": 108.8813, "volume": 280849.0}, {"date": "2025-05-12", "close": 98.542, "volume": 18370.0}, {"date": "2025-05-13", "close": 94.3768, "volume": 10880.0}, {"date": "2025-05-14", "close": 87.9086, "volume": 6899.0}, {"date": "2025-05-15", "close": 82.2735, "volume": 25262.0}, {"date": "2025-05-16", "close": 76.5648, "volume": 6710.0}, {"date": "2025-05-19", "close": 67.377, "volume": 7420.0}, {"date": "2025-05-20", "close": 66.9115, "volume": 22306.0}, {"date": "2025-05-21", "close": 68.6021, "volume": 5681.0}, {"date": "2025-05-22", "close": 68.6021, "volume": 24061.0}, {"date": "2025-05-23", "close": 69.2391, "volume": 9880.0}, {"date": "2025-05-27", "close": 68.6021, "volume": 5273.0}, {"date": "2025-05-28", "close": 69.3371, "volume": 3498.0}, {"date": "2025-05-29", "close": 63.5549, "volume": 4637.0}, {"date": "2025-05-30", "close": 65.025, "volume": 2798.0}, {"date": "2025-06-02", "close": 66.152, "volume": 2717.0}, {"date": "2025-06-03", "close": 68.1365, "volume": 3519.0}, {"date": "2025-06-04", "close": 70.5376, "volume": 4630.0}, {"date": "2025-06-05", "close": 67.867, "volume": 2026.0}, {"date": "2025-06-06", "close": 72.5957, "volume": 5670.0}, {"date": "2025-06-09", "close": 70.8071, "volume": 3363.0}, {"date": "2025-06-10", "close": 74.7272, "volume": 10565.0}, {"date": "2025-06-11", "close": 72.6447, "volume": 10557.0}, {"date": "2025-06-12", "close": 68.5041, "volume": 4939.0}, {"date": "2025-06-13", "close": 64.4369, "volume": 2790.0}, {"date": "2025-06-16", "close": 58.7528, "volume": 23802.0}, {"date": "2025-06-17", "close": 59.3163, "volume": 2012.0}, {"date": "2025-06-18", "close": 59.5613, "volume": 3811.0}, {"date": "2025-06-20", "close": 58.7528, "volume": 1402.0}, {"date": "2025-06-23", "close": 58.4343, "volume": 3568.0}, {"date": "2025-06-24", "close": 60.2963, "volume": 3732.0}, {"date": "2025-06-25", "close": 61.1783, "volume": 1705.0}, {"date": "2025-06-26", "close": 59.7818, "volume": 2469.0}, {"date": "2025-06-27", "close": 57.3317, "volume": 4248.0}, {"date": "2025-06-30", "close": 56.3517, "volume": 2126.0}, {"date": "2025-07-01", "close": 59.7818, "volume": 2177.0}, {"date": "2025-07-02", "close": 62.2319, "volume": 2104.0}, {"date": "2025-07-03", "close": 60.5658, "volume": 901.0}, {"date": "2025-07-07", "close": 61.1293, "volume": 1065.0}, {"date": "2025-07-08", "close": 61.0803, "volume": 1093.0}, {"date": "2025-07-09", "close": 59.2673, "volume": 956.0}, {"date": "2025-07-10", "close": 60.7618, "volume": 1472.0}, {"date": "2025-07-11", "close": 58.8018, "volume": 4643.0}, {"date": "2025-07-14", "close": 58.0177, "volume": 1591.0}, {"date": "2025-07-15", "close": 57.2337, "volume": 1434.0}, {"date": "2025-07-16", "close": 59.0713, "volume": 2669.0}, {"date": "2025-07-17", "close": 60.5413, "volume": 1883.0}, {"date": "2025-07-18", "close": 61.8889, "volume": 4645.0}, {"date": "2025-07-21", "close": 63.3344, "volume": 5255.0}, {"date": "2025-07-22", "close": 62.2319, "volume": 4224.0}, {"date": "2025-07-23", "close": 67.622, "volume": 12378.0}, {"date": "2025-07-24", "close": 82.2, "volume": 115900.0}, {"date": "2025-07-25", "close": 75.7073, "volume": 18387.0}, {"date": "2025-07-28", "close": 65.4415, "volume": 13380.0}, {"date": "2025-07-29", "close": 59.7083, "volume": 10912.0}, {"date": "2025-07-30", "close": 57.7482, "volume": 4396.0}, {"date": "2025-07-31", "close": 58.3117, "volume": 9055.0}, {"date": "2025-08-01", "close": 55.0042, "volume": 5660.0}, {"date": "2025-08-04", "close": 57.4787, "volume": 2465.0}, {"date": "2025-08-05", "close": 57.5032, "volume": 2479.0}, {"date": "2025-08-06", "close": 58.5568, "volume": 2277.0}, {"date": "2025-08-07", "close": 58.4343, "volume": 3511.0}, {"date": "2025-08-08", "close": 60.0023, "volume": 1013.0}, {"date": "2025-08-11", "close": 58.3363, "volume": 1360.0}, {"date": "2025-08-12", "close": 58.8018, "volume": 8411.0}, {"date": "2025-08-13", "close": 58.0912, "volume": 2848.0}, {"date": "2025-08-14", "close": 53.7791, "volume": 4934.0}, {"date": "2025-08-15", "close": 53.3871, "volume": 2078.0}, {"date": "2025-08-18", "close": 53.7546, "volume": 2163.0}, {"date": "2025-08-19", "close": 53.2156, "volume": 1718.0}, {"date": "2025-08-20", "close": 49.7365, "volume": 3507.0}, {"date": "2025-08-21", "close": 52.4316, "volume": 1500.0}, {"date": "2025-08-22", "close": 56.8417, "volume": 2757.0}, {"date": "2025-08-25", "close": 55.1267, "volume": 1580.0}, {"date": "2025-08-26", "close": 53.4116, "volume": 1592.0}, {"date": "2025-08-27", "close": 52.0641, "volume": 1505.0}, {"date": "2025-08-28", "close": 55.3717, "volume": 2036.0}, {"date": "2025-08-29", "close": 53.9996, "volume": 1458.0}, {"date": "2025-09-02", "close": 52.6276, "volume": 1892.0}, {"date": "2025-09-03", "close": 52.9461, "volume": 884.0}, {"date": "2025-09-04", "close": 52.3336, "volume": 1090.0}, {"date": "2025-09-05", "close": 55.7637, "volume": 2895.0}, {"date": "2025-09-08", "close": 54.5876, "volume": 5625.0}, {"date": "2025-09-09", "close": 54.9061, "volume": 6682.0}, {"date": "2025-09-10", "close": 49.9815, "volume": 6357.0}, {"date": "2025-09-11", "close": 51.4515, "volume": 11255.0}, {"date": "2025-09-12", "close": 51.182, "volume": 3003.0}, {"date": "2025-09-15", "close": 49.9325, "volume": 2757.0}, {"date": "2025-09-16", "close": 50.202, "volume": 8311.0}, {"date": "2025-09-17", "close": 49.2465, "volume": 3851.0}, {"date": "2025-09-18", "close": 39.3237, "volume": 35522.0}, {"date": "2025-09-19", "close": 36.3101, "volume": 12612.0}, {"date": "2025-09-22", "close": 39.0592, "volume": 26347.0}, {"date": "2025-09-23", "close": 39.8992, "volume": 11556.0}, {"date": "2025-09-24", "close": 37.9392, "volume": 11400.0}, {"date": "2025-09-25", "close": 38.4992, "volume": 1170918.0}, {"date": "2025-09-26", "close": 26.5995, "volume": 113824.0}, {"date": "2025-09-29", "close": 26.8095, "volume": 86990.0}, {"date": "2025-09-30", "close": 26.0395, "volume": 38641.0}, {"date": "2025-10-01", "close": 26.8095, "volume": 14685.0}, {"date": "2025-10-02", "close": 28.9794, "volume": 32367.0}, {"date": "2025-10-03", "close": 28.2794, "volume": 15733.0}, {"date": "2025-10-06", "close": 29.3994, "volume": 13874.0}, {"date": "2025-10-07", "close": 32.6193, "volume": 820142.0}, {"date": "2025-10-08", "close": 29.1194, "volume": 56571.0}, {"date": "2025-10-09", "close": 29.9594, "volume": 30365.0}, {"date": "2025-10-10", "close": 29.4694, "volume": 37665.0}, {"date": "2025-10-13", "close": 30.9394, "volume": 20920.0}, {"date": "2025-10-14", "close": 31.3594, "volume": 14864.0}, {"date": "2025-10-15", "close": 29.9594, "volume": 12647.0}, {"date": "2025-10-16", "close": 28.2094, "volume": 13117.0}, {"date": "2025-10-17", "close": 27.5094, "volume": 9527.0}, {"date": "2025-10-20", "close": 28.9094, "volume": 6357.0}, {"date": "2025-10-21", "close": 27.9994, "volume": 12549.0}, {"date": "2025-10-22", "close": 26.8095, "volume": 57415.0}, {"date": "2025-10-23", "close": 28.6294, "volume": 663796.0}, {"date": "2025-10-24", "close": 26.1095, "volume": 42522.0}, {"date": "2025-10-27", "close": 26.0395, "volume": 10583.0}, {"date": "2025-10-28", "close": 24.1495, "volume": 29715.0}, {"date": "2025-10-29", "close": 24.1495, "volume": 8886.0}, {"date": "2025-10-30", "close": 23.9395, "volume": 18486.0}, {"date": "2025-10-31", "close": 23.7295, "volume": 6989.0}, {"date": "2025-11-03", "close": 23.3795, "volume": 5361.0}, {"date": "2025-11-04", "close": 22.0496, "volume": 5781.0}, {"date": "2025-11-05", "close": 21.9096, "volume": 3970.0}, {"date": "2025-11-06", "close": 21.2796, "volume": 5748.0}, {"date": "2025-11-07", "close": 20.7896, "volume": 5466.0}, {"date": "2025-11-10", "close": 21.4196, "volume": 1479.0}, {"date": "2025-11-11", "close": 22.8895, "volume": 3496.0}, {"date": "2025-11-12", "close": 22.3996, "volume": 2508.0}, {"date": "2025-11-13", "close": 21.9796, "volume": 1999.0}, {"date": "2025-11-14", "close": 21.3496, "volume": 2179.0}, {"date": "2025-11-17", "close": 19.5296, "volume": 3515.0}, {"date": "2025-11-18", "close": 19.6696, "volume": 2316.0}, {"date": "2025-11-19", "close": 18.6196, "volume": 3316.0}, {"date": "2025-11-20", "close": 17.9896, "volume": 2597.0}, {"date": "2025-11-21", "close": 18.2346, "volume": 2852.0}, {"date": "2025-11-24", "close": 19.8152, "volume": 1900.0}, {"date": "2025-11-25", "close": 20.1596, "volume": 2601.0}, {"date": "2025-11-26", "close": 20.4396, "volume": 2031.0}, {"date": "2025-11-28", "close": 21.2796, "volume": 580.0}, {"date": "2025-12-01", "close": 22.2596, "volume": 2765.0}, {"date": "2025-12-02", "close": 21.9075, "volume": 1407.0}, {"date": "2025-12-03", "close": 21.6296, "volume": 1901.0}, {"date": "2025-12-04", "close": 20.8596, "volume": 3535.0}, {"date": "2025-12-05", "close": 20.0896, "volume": 3383.0}, {"date": "2025-12-08", "close": 20.1946, "volume": 1714.0}, {"date": "2025-12-09", "close": 22.5395, "volume": 10392.0}, {"date": "2025-12-10", "close": 22.2596, "volume": 3918.0}, {"date": "2025-12-11", "close": 21.4196, "volume": 1653.0}, {"date": "2025-12-12", "close": 21.1396, "volume": 1545.0}, {"date": "2025-12-15", "close": 19.5996, "volume": 2286.0}, {"date": "2025-12-16", "close": 19.0396, "volume": 2008.0}, {"date": "2025-12-17", "close": 18.4796, "volume": 1647.0}, {"date": "2025-12-18", "close": 17.7796, "volume": 1455.0}, {"date": "2025-12-19", "close": 17.9896, "volume": 2914.0}, {"date": "2025-12-22", "close": 15.9597, "volume": 13623.0}, {"date": "2025-12-23", "close": 15.5397, "volume": 2669.0}, {"date": "2025-12-24", "close": 15.9597, "volume": 441.0}, {"date": "2025-12-26", "close": 15.5397, "volume": 930.0}, {"date": "2025-12-29", "close": 12.5297, "volume": 8883.0}, {"date": "2025-12-30", "close": 10.9198, "volume": 15268.0}, {"date": "2025-12-31", "close": 11.7598, "volume": 5182.0}, {"date": "2026-01-02", "close": 11.1298, "volume": 2689.0}, {"date": "2026-01-05", "close": 11.1298, "volume": 2760.0}, {"date": "2026-01-06", "close": 11.4098, "volume": 1538.0}, {"date": "2026-01-07", "close": 10.9198, "volume": 3140.0}, {"date": "2026-01-08", "close": 11.7598, "volume": 1446.0}, {"date": "2026-01-09", "close": 11.8648, "volume": 4609.0}, {"date": "2026-01-12", "close": 11.9698, "volume": 2666.0}, {"date": "2026-01-13", "close": 10.9898, "volume": 5599.0}, {"date": "2026-01-14", "close": 11.6198, "volume": 3560.0}, {"date": "2026-01-15", "close": 12.2498, "volume": 276343.0}, {"date": "2026-01-16", "close": 11.3398, "volume": 12756.0}, {"date": "2026-01-20", "close": 10.9898, "volume": 2712.0}, {"date": "2026-01-21", "close": 11.5498, "volume": 6836.0}, {"date": "2026-01-22", "close": 12.6697, "volume": 6534514.0}, {"date": "2026-01-23", "close": 11.4098, "volume": 79164.0}, {"date": "2026-01-26", "close": 10.2198, "volume": 37235.0}, {"date": "2026-01-27", "close": 10.1498, "volume": 19971.0}, {"date": "2026-01-28", "close": 9.8698, "volume": 14880.0}, {"date": "2026-01-29", "close": 8.8198, "volume": 14936.0}, {"date": "2026-01-30", "close": 8.8198, "volume": 9008.0}, {"date": "2026-02-02", "close": 8.1898, "volume": 22937.0}, {"date": "2026-02-03", "close": 8.0498, "volume": 7251.0}, {"date": "2026-02-04", "close": 7.2799, "volume": 17190.0}, {"date": "2026-02-05", "close": 6.3699, "volume": 19103.0}, {"date": "2026-02-06", "close": 7.4899, "volume": 14443.0}, {"date": "2026-02-09", "close": 7.1399, "volume": 6854.0}, {"date": "2026-02-10", "close": 7.1399, "volume": 4449.0}, {"date": "2026-02-11", "close": 6.8179, "volume": 4958.0}, {"date": "2026-02-12", "close": 5.8995, "volume": 218562.0}, {"date": "2026-02-13", "close": 5.8169, "volume": 5950.0}, {"date": "2026-02-17", "close": 5.5299, "volume": 4546.0}, {"date": "2026-02-18", "close": 5.5313, "volume": 2348.0}, {"date": "2026-02-19", "close": 6.2285, "volume": 6384.0}, {"date": "2026-02-20", "close": 6.5099, "volume": 28945.0}, {"date": "2026-02-23", "close": 6.169, "volume": 13405.0}, {"date": "2026-02-24", "close": 6.1599, "volume": 1685.0}, {"date": "2026-02-25", "close": 8.5398, "volume": 234138.0}, {"date": "2026-02-26", "close": 7.2099, "volume": 156253.0}, {"date": "2026-02-27", "close": 6.5267, "volume": 7284.0}, {"date": "2026-03-02", "close": 6.8795, "volume": 6033.0}, {"date": "2026-03-03", "close": 6.5099, "volume": 10255.0}, {"date": "2026-03-04", "close": 6.5092, "volume": 4804.0}, {"date": "2026-03-05", "close": 6.5778, "volume": 2060.0}, {"date": "2026-03-06", "close": 6.3699, "volume": 7509.0}, {"date": "2026-03-09", "close": 7.2099, "volume": 9494.0}, {"date": "2026-03-10", "close": 6.4399, "volume": 12511.0}, {"date": "2026-03-11", "close": 6.2103, "volume": 10246.0}, {"date": "2026-03-12", "close": 6.0248, "volume": 34983.0}, {"date": "2026-03-13", "close": 6.0262, "volume": 3568.0}, {"date": "2026-03-16", "close": 5.7154, "volume": 6076.0}, {"date": "2026-03-17", "close": 5.3269, "volume": 9508.0}, {"date": "2026-03-18", "close": 5.4466, "volume": 7015.0}, {"date": "2026-03-19", "close": 5.1169, "volume": 865.0}, {"date": "2026-03-20", "close": 4.9727, "volume": 4260.0}, {"date": "2026-03-23", "close": 4.6969, "volume": 2624.0}, {"date": "2026-03-24", "close": 4.6206, "volume": 3975.0}, {"date": "2026-03-25", "close": 4.5555, "volume": 3428.0}, {"date": "2026-03-26", "close": 4.7361, "volume": 1971.0}, {"date": "2026-03-27", "close": 4.5499, "volume": 3213.0}, {"date": "2026-03-30", "close": 4.3721, "volume": 1658.0}, {"date": "2026-03-31", "close": 4.6199, "volume": 881.0}, {"date": "2026-04-01", "close": 4.6031, "volume": 1448.0}, {"date": "2026-04-02", "close": 4.5499, "volume": 663.0}, {"date": "2026-04-06", "close": 4.2699, "volume": 20820.0}, {"date": "2026-04-07", "close": 4.1884, "volume": 22661.0}, {"date": "2026-04-08", "close": 3.71, "volume": 77050.0}, {"date": "2026-04-09", "close": 4.65, "volume": 98642.0}, {"date": "2026-04-10", "close": 4.25, "volume": 66380.0}, {"date": "2026-04-13", "close": 4.24, "volume": 6147.0}, {"date": "2026-04-14", "close": 4.21, "volume": 8183.0}, {"date": "2026-04-15", "close": 4.0, "volume": 15961.0}, {"date": "2026-04-16", "close": 3.97, "volume": 5935.0}, {"date": "2026-04-17", "close": 4.12, "volume": 10728.0}, {"date": "2026-04-20", "close": 4.67, "volume": 34654.0}, {"date": "2026-04-21", "close": 4.7, "volume": 9406.0}, {"date": "2026-04-22", "close": 4.5999, "volume": 5607.0}, {"date": "2026-04-23", "close": 5.01, "volume": 64755.0}, {"date": "2026-04-24", "close": 5.0, "volume": 4765.0}, {"date": "2026-04-27", "close": 4.84, "volume": 2856.0}, {"date": "2026-04-28", "close": 4.735, "volume": 4498.0}, {"date": "2026-04-29", "close": 4.7, "volume": 2462.0}, {"date": "2026-04-30", "close": 4.77, "volume": 2402.0}, {"date": "2026-05-01", "close": 4.645, "volume": 15295.0}, {"date": "2026-05-04", "close": 4.5499, "volume": 2894.0}, {"date": "2026-05-05", "close": 4.62, "volume": 146713.0}, {"date": "2026-05-06", "close": 4.56, "volume": 10260.0}, {"date": "2026-05-07", "close": 5.85, "volume": 160690.0}, {"date": "2026-05-08", "close": 5.11, "volume": 38577.0}, {"date": "2026-05-11", "close": 4.685, "volume": 13358.0}, {"date": "2026-05-12", "close": 4.63, "volume": 12566.0}, {"date": "2026-05-13", "close": 4.71, "volume": 16594.0}, {"date": "2026-05-14", "close": 4.64, "volume": 7248.0}, {"date": "2026-05-15", "close": 4.46, "volume": 11922.0}, {"date": "2026-05-18", "close": 4.94, "volume": 276817.0}, {"date": "2026-05-19", "close": 4.2001, "volume": 49420.0}, {"date": "2026-05-20", "close": 4.425, "volume": 7574.0}, {"date": "2026-05-21", "close": 4.42, "volume": 5010.0}, {"date": "2026-05-22", "close": 4.48, "volume": 7027.0}, {"date": "2026-05-26", "close": 5.17, "volume": 154803.0}, {"date": "2026-05-27", "close": 4.9, "volume": 24301.0}, {"date": "2026-05-28", "close": 5.01, "volume": 12254.0}, {"date": "2026-05-29", "close": 5.58, "volume": 93357.0}, {"date": "2026-06-01", "close": 5.18, "volume": 19045.0}, {"date": "2026-06-02", "close": 5.55, "volume": 6726.0}, {"date": "2026-06-03", "close": 4.99, "volume": 4652.0}, {"date": "2026-06-04", "close": 5.06, "volume": 7442.0}, {"date": "2026-06-05", "close": 5.8, "volume": 13898.0}, {"date": "2026-06-08", "close": 5.14, "volume": 10192.0}, {"date": "2026-06-09", "close": 5.03, "volume": 10239.0}, {"date": "2026-06-10", "close": 4.9, "volume": 36883.0}, {"date": "2026-06-11", "close": 5.01, "volume": 8412.0}, {"date": "2026-06-12", "close": 4.8, "volume": 14399.0}, {"date": "2026-06-15", "close": 5.54, "volume": 38342.0}, {"date": "2026-06-16", "close": 5.82, "volume": 6346820.0}, {"date": "2026-06-17", "close": 5.34, "volume": 4762317.0}, {"date": "2026-06-18", "close": 5.08, "volume": 90232.0}, {"date": "2026-06-22", "close": 13.0, "volume": 62104160.0}, {"date": "2026-06-23", "close": 5.81, "volume": 2436588.0}, {"date": "2026-06-24", "close": 5.93, "volume": 1104225.0}, {"date": "2026-06-25", "close": 5.2, "volume": 283564.0}, {"date": "2026-06-26", "close": 5.0, "volume": 156246.0}, {"date": "2026-06-29", "close": 4.67, "volume": 1125509.0}, {"date": "2026-06-30", "close": 4.31, "volume": 90562.0}, {"date": "2026-07-01", "close": 4.46, "volume": 77732.0}, {"date": "2026-07-02", "close": 4.3, "volume": 123008.0}, {"date": "2026-07-06", "close": 3.81, "volume": 107227.0}, {"date": "2026-07-07", "close": 3.87, "volume": 317968.0}, {"date": "2026-07-08", "close": 3.73, "volume": 44561.0}, {"date": "2026-07-09", "close": 3.81, "volume": 34953.0}, {"date": "2026-07-10", "close": 3.64, "volume": 16396.0}, {"date": "2026-07-13", "close": 3.11, "volume": 78710.0}, {"date": "2026-07-14", "close": 2.66, "volume": 93896.0}, {"date": "2026-07-15", "close": 2.63, "volume": 168791.0}, {"date": "2026-07-16", "close": 2.48, "volume": 43464.0}, {"date": "2026-07-17", "close": 2.29, "volume": 35055.0}, {"date": "2026-07-20", "close": 2.29, "volume": 26150.0}, {"date": "2026-07-21", "close": 2.11, "volume": 29927.0}, {"date": "2026-07-22", "close": 2.06, "volume": 84954.0}, {"date": "2026-07-23", "close": 1.91, "volume": 51275.0}, {"date": "2026-07-24", "close": 1.8, "volume": 18970.0}, {"date": "2026-07-27", "close": 1.67, "volume": 34014.0}, {"date": "2026-07-28", "close": 1.55, "volume": 610502.0}, {"date": "2026-07-29", "close": 1.48, "volume": 51126.0}, {"date": "2026-07-30", "close": 1.55, "volume": 69442.0}, {"date": "2026-07-31", "close": 1.71, "volume": 151426.0}, {"date": "2026-08-03", "close": 2.07, "volume": 124719.0}, {"date": "2026-08-04", "close": 2.02, "volume": 172642.0}, {"date": "2026-08-05", "close": 1.85, "volume": 50313.0}, {"date": "2026-08-06", "close": 1.925, "volume": 20632.0}, {"date": "2026-08-07", "close": 1.89, "volume": 12984.0}, {"date": "2026-08-10", "close": 1.88, "volume": 17274.0}, {"date": "2026-08-11", "close": 1.89, "volume": 18019.0}, {"date": "2026-08-12", "close": 1.84, "volume": 9783.0}, {"date": "2026-08-13", "close": 1.95, "volume": 127659.0}, {"date": "2026-08-14", "close": 1.91, "volume": 13749.0}, {"date": "2026-08-17", "close": 1.94, "volume": 16085.0}, {"date": "2026-08-18", "close": 1.98, "volume": 25152.0}, {"date": "2026-08-19", "close": 1.91, "volume": 12677.0}, {"date": "2026-08-20", "close": 1.8, "volume": 44068.0}, {"date": "2026-08-21", "close": 1.77, "volume": 7202.0}, {"date": "2026-08-24", "close": 1.78, "volume": 6737.0}, {"date": "2026-08-25", "close": 1.85, "volume": 95283.0}, {"date": "2026-08-26", "close": 1.88, "volume": 12349.0}, {"date": "2026-08-27", "close": 1.91, "volume": 14421.0}, {"date": "2026-08-28", "close": 1.84, "volume": 78072.0}, {"date": "2026-08-31", "close": 1.8, "volume": 35923.0}, {"date": "2026-09-01", "close": 1.76, "volume": 18019.0}, {"date": "2026-09-02", "close": 1.72, "volume": 31988.0}, {"date": "2026-09-03", "close": 1.68, "volume": 19779.0}, {"date": "2026-09-04", "close": 1.72, "volume": 10136.0}, {"date": "2026-09-08", "close": 1.67, "volume": 8044.0}, {"date": "2026-09-09", "close": 1.69, "volume": 6746.0}], "refreshing": true}