{"ticker": "SBEV", "overview": {"name": "Splash Beverage Group, Inc. (NV) Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SBEV", "has_prices": true, "as_of": "2026-08-14", "last": 0.405, "prev_close": 0.3943, "change": 0.010700000000000043, "change_pct": 0.027136697945726714, "session_volume": 479658.0, "vwap_5": 0.4087518553077196, "vwap_20": 0.3817766721842606, "vwap_60": 0.8188486120534285, "vwap_250": 1.2781485163197082, "high_52w": 6.08, "low_52w": 0.3197, "avg_volume_20": 6725853.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-007133", "src": "13DG", "ticker": "SBEV", "cik": "1553788", "company": "Endovia Health Sciences, Inc.", "company_raw": "Endovia Health Sciences, Inc.", "who": "C/M Capital Partners, LP", "who_key": "C/M CAPITAL PARTNERS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "C/M CAPITAL PARTNERS, LP takes a 7.2% passive stake in SBEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2038499/0000919574-26-007133-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-007133", "src": "13DG", "ticker": "SBEV", "cik": "1553788", "company": "Endovia Health Sciences, Inc.", "company_raw": "Endovia Health Sciences, Inc.", "who": "C/M Capital Partners, LP", "who_key": "C/M CAPITAL PARTNERS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "C/M CAPITAL PARTNERS, LP takes a 7.2% passive stake in SBEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2038499/0000919574-26-007133-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SBEV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-07-31", "close": 427.2043, "volume": null}, {"date": "2020-08-03", "close": 426.7243, "volume": 2.0}, {"date": "2020-08-04", "close": 470.4047, "volume": 7.0}, {"date": "2020-08-05", "close": 470.4047, "volume": 24.0}, {"date": "2020-08-06", "close": 480.0048, "volume": 7.0}, {"date": "2020-08-07", "close": 480.0048, "volume": 3.0}, {"date": "2020-08-10", "close": 624.0062, "volume": 20.0}, {"date": "2020-08-11", "close": 936.0094, "volume": 18.0}, {"date": "2020-08-12", "close": 931.2093, "volume": 42.0}, {"date": "2020-08-13", "close": 720.0072, "volume": 10.0}, {"date": "2020-08-14", "close": 808.8081, "volume": 8.0}, {"date": "2020-08-17", "close": 864.0086, "volume": 64.0}, {"date": "2020-08-18", "close": 854.4085, "volume": 17.0}, {"date": "2020-08-19", "close": 864.0086, "volume": 5.0}, {"date": "2020-08-20", "close": 1200.012, "volume": 40.0}, {"date": "2020-08-21", "close": 1176.0118, "volume": 16.0}, {"date": "2020-08-24", "close": 1632.0163, "volume": 111.0}, {"date": "2020-08-25", "close": 2169.6217, "volume": 69.0}, {"date": "2020-08-26", "close": 2304.023, "volume": 50.0}, {"date": "2020-08-27", "close": 2184.0218, "volume": 13.0}, {"date": "2020-08-28", "close": 2025.6203, "volume": 13.0}, {"date": "2020-08-31", "close": 2400.024, "volume": 32.0}, {"date": "2020-09-01", "close": 2376.0238, "volume": 38.0}, {"date": "2020-09-02", "close": 2371.2237, "volume": 14.0}, {"date": "2020-09-03", "close": 2136.0214, "volume": 28.0}, {"date": "2020-09-04", "close": 1632.0163, "volume": 53.0}, {"date": "2020-09-08", "close": 1608.0161, "volume": 45.0}, {"date": "2020-09-09", "close": 1708.8171, "volume": 30.0}, {"date": "2020-09-10", "close": 1867.2187, "volume": 13.0}, {"date": "2020-09-11", "close": 1800.018, "volume": 10.0}, {"date": "2020-09-14", "close": 1488.0149, "volume": 4.0}, {"date": "2020-09-15", "close": 1684.8168, "volume": 5.0}, {"date": "2020-09-16", "close": 1579.2158, "volume": 32.0}, {"date": "2020-09-17", "close": 1368.0137, "volume": 14.0}, {"date": "2020-09-18", "close": 1440.0144, "volume": 9.0}, {"date": "2020-09-21", "close": 1401.614, "volume": 3.0}, {"date": "2020-09-22", "close": 1368.0137, "volume": 2.0}, {"date": "2020-09-23", "close": 1296.013, "volume": null}, {"date": "2020-09-24", "close": 1344.0134, "volume": 18.0}, {"date": "2020-09-25", "close": 1363.2136, "volume": 6.0}, {"date": "2020-09-28", "close": 1368.0137, "volume": 1.0}, {"date": "2020-09-29", "close": 1296.013, "volume": 2.0}, {"date": "2020-09-30", "close": 1368.0137, "volume": 8.0}, {"date": "2020-10-01", "close": 1368.0137, "volume": 2.0}, {"date": "2020-10-02", "close": 1224.0122, "volume": 3.0}, {"date": "2020-10-05", "close": 1245.6125, "volume": 6.0}, {"date": "2020-10-06", "close": 1320.0132, "volume": 3.0}, {"date": "2020-10-07", "close": 1200.012, "volume": 2.0}, {"date": "2020-10-08", "close": 1214.4121, "volume": 1.0}, {"date": "2020-10-09", "close": 1248.0125, "volume": 19.0}, {"date": "2020-10-12", "close": 1008.0101, "volume": 10.0}, {"date": "2020-10-13", "close": 1152.0115, "volume": 9.0}, {"date": "2020-10-14", "close": 1248.0125, "volume": 8.0}, {"date": "2020-10-15", "close": 1248.0125, "volume": null}, {"date": "2020-10-16", "close": 1248.0125, "volume": null}, {"date": "2020-10-19", "close": 1248.0125, "volume": 4.0}, {"date": "2020-10-20", "close": 1248.0125, "volume": null}, {"date": "2020-10-21", "close": 1176.0118, "volume": 23.0}, {"date": "2020-10-22", "close": 818.4082, "volume": 24.0}, {"date": "2020-10-23", "close": 945.6095, "volume": 29.0}, {"date": "2020-10-26", "close": 900.009, "volume": 10.0}, {"date": "2020-10-27", "close": 816.0082, "volume": 11.0}, {"date": "2020-10-28", "close": 684.0068, "volume": 7.0}, {"date": "2020-10-29", "close": 768.0077, "volume": 17.0}, {"date": "2020-10-30", "close": 768.0077, "volume": 14.0}, {"date": "2020-11-02", "close": 633.6063, "volume": 12.0}, {"date": "2020-11-03", "close": 624.0062, "volume": 4.0}, {"date": "2020-11-04", "close": 633.6063, "volume": 16.0}, {"date": "2020-11-05", "close": 624.0062, "volume": 49.0}, {"date": "2020-11-06", "close": 576.0058, "volume": 33.0}, {"date": "2020-11-09", "close": 451.2045, "volume": 53.0}, {"date": "2020-11-10", "close": 480.0048, "volume": 27.0}, {"date": "2020-11-11", "close": 528.0053, "volume": 42.0}, {"date": "2020-11-12", "close": 633.6063, "volume": 49.0}, {"date": "2020-11-13", "close": 542.4054, "volume": 19.0}, {"date": "2020-11-16", "close": 456.0046, "volume": 32.0}, {"date": "2020-11-17", "close": 470.4047, "volume": 103.0}, {"date": "2020-11-18", "close": 446.4045, "volume": 43.0}, {"date": "2020-11-19", "close": 494.4049, "volume": 25.0}, {"date": "2020-11-20", "close": 516.0052, "volume": 58.0}, {"date": "2020-11-23", "close": 566.4057, "volume": 68.0}, {"date": "2020-11-24", "close": 552.0055, "volume": 54.0}, {"date": "2020-11-25", "close": 552.0055, "volume": 24.0}, {"date": "2020-11-27", "close": 513.6051, "volume": 28.0}, {"date": "2020-11-30", "close": 528.0053, "volume": 27.0}, {"date": "2020-12-01", "close": 517.2052, "volume": 24.0}, {"date": "2020-12-02", "close": 523.2052, "volume": 28.0}, {"date": "2020-12-03", "close": 508.8051, "volume": 33.0}, {"date": "2020-12-04", "close": 537.6054, "volume": 23.0}, {"date": "2020-12-07", "close": 494.4049, "volume": 45.0}, {"date": "2020-12-08", "close": 499.205, "volume": 45.0}, {"date": "2020-12-09", "close": 518.4052, "volume": 29.0}, {"date": "2020-12-10", "close": 480.0048, "volume": 20.0}, {"date": "2020-12-11", "close": 499.205, "volume": 8.0}, {"date": "2020-12-14", "close": 489.6049, "volume": 21.0}, {"date": "2020-12-15", "close": 504.005, "volume": 32.0}, {"date": "2020-12-16", "close": 480.0048, "volume": 49.0}, {"date": "2020-12-17", "close": 508.8051, "volume": 47.0}, {"date": "2020-12-18", "close": 552.0055, "volume": 86.0}, {"date": "2020-12-21", "close": 484.8048, "volume": 79.0}, {"date": "2020-12-22", "close": 519.8452, "volume": 86.0}, {"date": "2020-12-23", "close": 513.6051, "volume": 96.0}, {"date": "2020-12-24", "close": 518.4052, "volume": 76.0}, {"date": "2020-12-28", "close": 561.6056, "volume": 71.0}, {"date": "2020-12-29", "close": 576.0058, "volume": 177.0}, {"date": "2020-12-30", "close": 576.0058, "volume": 205.0}, {"date": "2020-12-31", "close": 561.6056, "volume": 33.0}, {"date": "2021-01-04", "close": 530.4053, "volume": 162.0}, {"date": "2021-01-05", "close": 547.2055, "volume": 134.0}, {"date": "2021-01-06", "close": 556.8056, "volume": 166.0}, {"date": "2021-01-07", "close": 638.4064, "volume": 68.0}, {"date": "2021-01-08", "close": 686.4069, "volume": 112.0}, {"date": "2021-01-11", "close": 710.4071, "volume": 21.0}, {"date": "2021-01-12", "close": 643.2064, "volume": 37.0}, {"date": "2021-01-13", "close": 638.4064, "volume": 13.0}, {"date": "2021-01-14", "close": 672.0067, "volume": 29.0}, {"date": "2021-01-15", "close": 619.2062, "volume": 275.0}, {"date": "2021-01-19", "close": 576.0058, "volume": 96.0}, {"date": "2021-01-20", "close": 585.6059, "volume": 20.0}, {"date": "2021-01-21", "close": 624.0062, "volume": 51.0}, {"date": "2021-01-22", "close": 624.0062, "volume": 38.0}, {"date": "2021-01-25", "close": 724.8072, "volume": 192.0}, {"date": "2021-01-26", "close": 696.007, "volume": 66.0}, {"date": "2021-01-27", "close": 672.0067, "volume": 144.0}, {"date": "2021-01-28", "close": 720.0072, "volume": 98.0}, {"date": "2021-01-29", "close": 672.0067, "volume": 193.0}, {"date": "2021-02-01", "close": 715.2072, "volume": 110.0}, {"date": "2021-02-02", "close": 672.0067, "volume": 91.0}, {"date": "2021-02-03", "close": 792.0079, "volume": 254.0}, {"date": "2021-02-04", "close": 835.2084, "volume": 99.0}, {"date": "2021-02-05", "close": 1008.0101, "volume": 262.0}, {"date": "2021-02-08", "close": 1010.4101, "volume": 145.0}, {"date": "2021-02-09", "close": 1008.0101, "volume": 48.0}, {"date": "2021-02-10", "close": 1108.8111, "volume": 142.0}, {"date": "2021-02-11", "close": 974.4097, "volume": 193.0}, {"date": "2021-02-12", "close": 974.4097, "volume": 195.0}, {"date": "2021-02-16", "close": 960.0096, "volume": 130.0}, {"date": "2021-02-17", "close": 960.0096, "volume": 226.0}, {"date": "2021-02-18", "close": 960.0096, "volume": 64.0}, {"date": "2021-02-19", "close": 849.6085, "volume": 112.0}, {"date": "2021-02-22", "close": 892.8089, "volume": 192.0}, {"date": "2021-02-23", "close": 859.2086, "volume": 70.0}, {"date": "2021-02-24", "close": 888.0089, "volume": 175.0}, {"date": "2021-02-25", "close": 888.0089, "volume": 131.0}, {"date": "2021-02-26", "close": 945.6095, "volume": 59.0}, {"date": "2021-03-01", "close": 967.4497, "volume": 135.0}, {"date": "2021-03-02", "close": 912.0091, "volume": 63.0}, {"date": "2021-03-03", "close": 888.0089, "volume": 51.0}, {"date": "2021-03-04", "close": 854.4085, "volume": 117.0}, {"date": "2021-03-05", "close": 840.0084, "volume": 59.0}, {"date": "2021-03-08", "close": 820.8082, "volume": 65.0}, {"date": "2021-03-09", "close": 768.0077, "volume": 103.0}, {"date": "2021-03-10", "close": 787.2079, "volume": 59.0}, {"date": "2021-03-11", "close": 912.0091, "volume": 51.0}, {"date": "2021-03-12", "close": 840.0084, "volume": 50.0}, {"date": "2021-03-15", "close": 864.0086, "volume": 95.0}, {"date": "2021-03-16", "close": 844.8084, "volume": 104.0}, {"date": "2021-03-17", "close": 768.0077, "volume": 158.0}, {"date": "2021-03-18", "close": 748.8075, "volume": 132.0}, {"date": "2021-03-19", "close": 830.4083, "volume": 224.0}, {"date": "2021-03-22", "close": 768.0077, "volume": 41.0}, {"date": "2021-03-23", "close": 768.0077, "volume": 105.0}, {"date": "2021-03-24", "close": 604.806, "volume": 848.0}, {"date": "2021-03-25", "close": 777.6078, "volume": 234.0}, {"date": "2021-03-26", "close": 662.4066, "volume": 94.0}, {"date": "2021-03-29", "close": 753.6075, "volume": 191.0}, {"date": "2021-03-30", "close": 768.0077, "volume": 111.0}, {"date": "2021-03-31", "close": 672.0067, "volume": 83.0}, {"date": "2021-04-01", "close": 758.4076, "volume": 92.0}, {"date": "2021-04-05", "close": 720.0072, "volume": 122.0}, {"date": "2021-04-06", "close": 705.6071, "volume": 42.0}, {"date": "2021-04-07", "close": 662.4066, "volume": 75.0}, {"date": "2021-04-08", "close": 652.8065, "volume": 38.0}, {"date": "2021-04-09", "close": 648.0065, "volume": 31.0}, {"date": "2021-04-12", "close": 614.4061, "volume": 32.0}, {"date": "2021-04-13", "close": 595.206, "volume": 45.0}, {"date": "2021-04-14", "close": 633.6063, "volume": 40.0}, {"date": "2021-04-15", "close": 648.0065, "volume": 107.0}, {"date": "2021-04-16", "close": 676.8068, "volume": 37.0}, {"date": "2021-04-19", "close": 672.0067, "volume": 21.0}, {"date": "2021-04-20", "close": 648.0065, "volume": 16.0}, {"date": "2021-04-21", "close": 676.8068, "volume": 101.0}, {"date": "2021-04-22", "close": 643.2064, "volume": 16.0}, {"date": "2021-04-23", "close": 628.8063, "volume": 29.0}, {"date": "2021-04-26", "close": 614.4061, "volume": 25.0}, {"date": "2021-04-27", "close": 624.0062, "volume": 51.0}, {"date": "2021-04-28", "close": 652.8065, "volume": 83.0}, {"date": "2021-04-29", "close": 628.8063, "volume": 63.0}, {"date": "2021-04-30", "close": 607.2061, "volume": 51.0}, {"date": "2021-05-03", "close": 648.0065, "volume": 149.0}, {"date": "2021-05-04", "close": 734.4073, "volume": 106.0}, {"date": "2021-05-05", "close": 811.2081, "volume": 138.0}, {"date": "2021-05-06", "close": 811.2081, "volume": 42.0}, {"date": "2021-05-07", "close": 835.2084, "volume": 89.0}, {"date": "2021-05-10", "close": 888.0089, "volume": 70.0}, {"date": "2021-05-11", "close": 912.0091, "volume": 195.0}, {"date": "2021-05-12", "close": 1007.2901, "volume": 101.0}, {"date": "2021-05-13", "close": 945.6095, "volume": 93.0}, {"date": "2021-05-14", "close": 1046.4105, "volume": 83.0}, {"date": "2021-05-17", "close": 993.6099, "volume": 72.0}, {"date": "2021-05-18", "close": 979.2098, "volume": 68.0}, {"date": "2021-05-19", "close": 955.2096, "volume": 136.0}, {"date": "2021-05-20", "close": 979.2098, "volume": 36.0}, {"date": "2021-05-21", "close": 979.2098, "volume": 20.0}, {"date": "2021-05-24", "close": 993.6099, "volume": 30.0}, {"date": "2021-05-25", "close": 960.0096, "volume": 38.0}, {"date": "2021-05-26", "close": 969.6097, "volume": 66.0}, {"date": "2021-05-27", "close": 974.4097, "volume": 73.0}, {"date": "2021-05-28", "close": 868.8087, "volume": 109.0}, {"date": "2021-06-01", "close": 772.8077, "volume": 146.0}, {"date": "2021-06-02", "close": 768.0077, "volume": 115.0}, {"date": "2021-06-03", "close": 844.8084, "volume": 64.0}, {"date": "2021-06-04", "close": 897.609, "volume": 30.0}, {"date": "2021-06-07", "close": 936.0094, "volume": 101.0}, {"date": "2021-06-08", "close": 969.6097, "volume": 118.0}, {"date": "2021-06-09", "close": 998.41, "volume": 264.0}, {"date": "2021-06-10", "close": 868.8087, "volume": 467.0}, {"date": "2021-06-11", "close": 524.8, "volume": 13953.0}, {"date": "2021-06-14", "close": 537.504, "volume": 3340.0}, {"date": "2021-06-15", "close": 552.0, "volume": 3536.0}, {"date": "2021-06-16", "close": 494.816, "volume": 1745.0}, {"date": "2021-06-17", "close": 507.2, "volume": 1564.0}, {"date": "2021-06-18", "close": 502.384, "volume": 891.0}, {"date": "2021-06-21", "close": 523.2, "volume": 2040.0}, {"date": "2021-06-22", "close": 515.2, "volume": 3889.0}, {"date": "2021-06-23", "close": 540.8, "volume": 25217.0}, {"date": "2021-06-24", "close": 564.8, "volume": 9878.0}, {"date": "2021-06-25", "close": 622.4, "volume": 8203.0}, {"date": "2021-06-28", "close": 594.4, "volume": 7164.0}, {"date": "2021-06-29", "close": 604.8, "volume": 7174.0}, {"date": "2021-06-30", "close": 580.8, "volume": 2080.0}, {"date": "2021-07-01", "close": 638.4, "volume": 4942.0}, {"date": "2021-07-02", "close": 628.8, "volume": 3151.0}, {"date": "2021-07-06", "close": 604.8, "volume": 2927.0}, {"date": "2021-07-07", "close": 540.8, "volume": 4748.0}, {"date": "2021-07-08", "close": 545.6, "volume": 2203.0}, {"date": "2021-07-09", "close": 547.2, "volume": 2941.0}, {"date": "2021-07-12", "close": 563.2, "volume": 5851.0}, {"date": "2021-07-13", "close": 590.4, "volume": 1910.0}, {"date": "2021-07-14", "close": 545.712, "volume": 3659.0}, {"date": "2021-07-15", "close": 524.8, "volume": 2100.0}, {"date": "2021-07-16", "close": 467.2, "volume": 4737.0}, {"date": "2021-07-19", "close": 446.4, "volume": 8187.0}, {"date": "2021-07-20", "close": 438.4, "volume": 3258.0}, {"date": "2021-07-21", "close": 460.8, "volume": 2878.0}, {"date": "2021-07-22", "close": 459.2, "volume": 1399.0}, {"date": "2021-07-23", "close": 439.504, "volume": 1152.0}, {"date": "2021-07-26", "close": 436.8, "volume": 378.0}, {"date": "2021-07-27", "close": 432.0, "volume": 746.0}, {"date": "2021-07-28", "close": 446.4, "volume": 788.0}, {"date": "2021-07-29", "close": 467.2, "volume": 758.0}, {"date": "2021-07-30", "close": 470.4, "volume": 749.0}, {"date": "2021-08-02", "close": 510.4, "volume": 2399.0}, {"date": "2021-08-03", "close": 516.8, "volume": 941.0}, {"date": "2021-08-04", "close": 528.0, "volume": 2184.0}, {"date": "2021-08-05", "close": 500.8, "volume": 899.0}, {"date": "2021-08-06", "close": 537.6, "volume": 1033.0}, {"date": "2021-08-09", "close": 540.8, "volume": 636.0}, {"date": "2021-08-10", "close": 536.0, "volume": 967.0}, {"date": "2021-08-11", "close": 544.0, "volume": 835.0}, {"date": "2021-08-12", "close": 537.6, "volume": 1325.0}, {"date": "2021-08-13", "close": 505.6, "volume": 878.0}, {"date": "2021-08-16", "close": 480.0, "volume": 662.0}, {"date": "2021-08-17", "close": 376.0, "volume": 4242.0}, {"date": "2021-08-18", "close": 364.8, "volume": 1726.0}, {"date": "2021-08-19", "close": 456.0, "volume": 12296.0}, {"date": "2021-08-20", "close": 420.8, "volume": 2695.0}, {"date": "2021-08-23", "close": 424.0, "volume": 666.0}, {"date": "2021-08-24", "close": 411.2, "volume": 1059.0}, {"date": "2021-08-25", "close": 404.8, "volume": 425.0}, {"date": "2021-08-26", "close": 374.4, "volume": 1040.0}, {"date": "2021-08-27", "close": 393.6, "volume": 404.0}, {"date": "2021-08-30", "close": 393.6, "volume": 579.0}, {"date": "2021-08-31", "close": 387.2, "volume": 881.0}, {"date": "2021-09-01", "close": 385.6, "volume": 610.0}, {"date": "2021-09-02", "close": 396.8, "volume": 485.0}, {"date": "2021-09-03", "close": 411.2, "volume": 988.0}, {"date": "2021-09-07", "close": 440.0, "volume": 1091.0}, {"date": "2021-09-08", "close": 422.4, "volume": 542.0}, {"date": "2021-09-09", "close": 436.8, "volume": 840.0}, {"date": "2021-09-10", "close": 443.2, "volume": 823.0}, {"date": "2021-09-13", "close": 432.0, "volume": 923.0}, {"date": "2021-09-14", "close": 422.4, "volume": 424.0}, {"date": "2021-09-15", "close": 433.6, "volume": 621.0}, {"date": "2021-09-16", "close": 416.0, "volume": 855.0}, {"date": "2021-09-17", "close": 374.4, "volume": 1884.0}, {"date": "2021-09-20", "close": 355.2, "volume": 1253.0}, {"date": "2021-09-21", "close": 358.4, "volume": 746.0}, {"date": "2021-09-22", "close": 353.6, "volume": 1727.0}, {"date": "2021-09-23", "close": 374.4, "volume": 3194.0}, {"date": "2021-09-24", "close": 356.8, "volume": 814.0}, {"date": "2021-09-27", "close": 337.6, "volume": 1573.0}, {"date": "2021-09-28", "close": 329.6, "volume": 1326.0}, {"date": "2021-09-29", "close": 276.8, "volume": 3608.0}, {"date": "2021-09-30", "close": 320.0, "volume": 3858.0}, {"date": "2021-10-01", "close": 315.2, "volume": 980.0}, {"date": "2021-10-04", "close": 297.6, "volume": 475.0}, {"date": "2021-10-05", "close": 312.0, "volume": 470.0}, {"date": "2021-10-06", "close": 313.6, "volume": 443.0}, {"date": "2021-10-07", "close": 307.2, "volume": 549.0}, {"date": "2021-10-08", "close": 312.0, "volume": 461.0}, {"date": "2021-10-11", "close": 300.8, "volume": 154.0}, {"date": "2021-10-12", "close": 283.2, "volume": 633.0}, {"date": "2021-10-13", "close": 302.4, "volume": 369.0}, {"date": "2021-10-14", "close": 305.6, "volume": 567.0}, {"date": "2021-10-15", "close": 307.2, "volume": 321.0}, {"date": "2021-10-18", "close": 299.2, "volume": 137.0}, {"date": "2021-10-19", "close": 284.8, "volume": 1001.0}, {"date": "2021-10-20", "close": 268.8, "volume": 785.0}, {"date": "2021-10-21", "close": 268.8, "volume": 1125.0}, {"date": "2021-10-22", "close": 281.6, "volume": 788.0}, {"date": "2021-10-25", "close": 288.0, "volume": 399.0}, {"date": "2021-10-26", "close": 297.6, "volume": 418.0}, {"date": "2021-10-27", "close": 296.0, "volume": 292.0}, {"date": "2021-10-28", "close": 288.0, "volume": 602.0}, {"date": "2021-10-29", "close": 281.6, "volume": 513.0}, {"date": "2021-11-01", "close": 286.4, "volume": 634.0}, {"date": "2021-11-02", "close": 329.6, "volume": 6003.0}, {"date": "2021-11-03", "close": 318.4, "volume": 1038.0}, {"date": "2021-11-04", "close": 310.4, "volume": 506.0}, {"date": "2021-11-05", "close": 324.8, "volume": 761.0}, {"date": "2021-11-08", "close": 316.8, "volume": 415.0}, {"date": "2021-11-09", "close": 304.0, "volume": 262.0}, {"date": "2021-11-10", "close": 307.2, "volume": 183.0}, {"date": "2021-11-11", "close": 296.0, "volume": 1888.0}, {"date": "2021-11-12", "close": 297.6, "volume": 470.0}, {"date": "2021-11-15", "close": 332.8, "volume": 1114.0}, {"date": "2021-11-16", "close": 296.0, "volume": 2913.0}, {"date": "2021-11-17", "close": 336.0, "volume": 11509.0}, {"date": "2021-11-18", "close": 320.0, "volume": 2459.0}, {"date": "2021-11-19", "close": 316.8, "volume": 2301.0}, {"date": "2021-11-22", "close": 334.4, "volume": 1819.0}, {"date": "2021-11-23", "close": 315.2, "volume": 808.0}, {"date": "2021-11-24", "close": 326.4, "volume": 362.0}, {"date": "2021-11-26", "close": 321.6, "volume": 364.0}, {"date": "2021-11-29", "close": 305.6, "volume": 746.0}, {"date": "2021-11-30", "close": 299.2, "volume": 648.0}, {"date": "2021-12-01", "close": 267.2, "volume": 1333.0}, {"date": "2021-12-02", "close": 267.2, "volume": 693.0}, {"date": "2021-12-03", "close": 232.0, "volume": 1615.0}, {"date": "2021-12-06", "close": 242.4, "volume": 598.0}, {"date": "2021-12-07", "close": 220.8, "volume": 741.0}, {"date": "2021-12-08", "close": 224.0, "volume": 537.0}, {"date": "2021-12-09", "close": 222.4, "volume": 423.0}, {"date": "2021-12-10", "close": 214.4, "volume": 402.0}, {"date": "2021-12-13", "close": 196.8, "volume": 1155.0}, {"date": "2021-12-14", "close": 192.0, "volume": 842.0}, {"date": "2021-12-15", "close": 166.4, "volume": 3083.0}, {"date": "2021-12-16", "close": 195.2, "volume": 1769.0}, {"date": "2021-12-17", "close": 193.6, "volume": 986.0}, {"date": "2021-12-20", "close": 185.6, "volume": 490.0}, {"date": "2021-12-21", "close": 182.4, "volume": 654.0}, {"date": "2021-12-22", "close": 174.4, "volume": 935.0}, {"date": "2021-12-23", "close": 190.4, "volume": 873.0}, {"date": "2021-12-27", "close": 185.6, "volume": 1653.0}, {"date": "2021-12-28", "close": 179.2, "volume": 784.0}, {"date": "2021-12-29", "close": 182.4, "volume": 859.0}, {"date": "2021-12-30", "close": 187.2, "volume": 720.0}, {"date": "2021-12-31", "close": 186.88, "volume": 1036.0}, {"date": "2022-01-03", "close": 200.0, "volume": 379.0}, {"date": "2022-01-04", "close": 193.6, "volume": 168.0}, {"date": "2022-01-05", "close": 182.4, "volume": 668.0}, {"date": "2022-01-06", "close": 166.4, "volume": 834.0}, {"date": "2022-01-07", "close": 168.0, "volume": 331.0}, {"date": "2022-01-10", "close": 168.8, "volume": 968.0}, {"date": "2022-01-11", "close": 288.0, "volume": 532835.0}, {"date": "2022-01-12", "close": 288.0, "volume": 32114.0}, {"date": "2022-01-13", "close": 305.6, "volume": 22170.0}, {"date": "2022-01-14", "close": 668.8, "volume": 404868.0}, {"date": "2022-01-18", "close": 520.0, "volume": 62817.0}, {"date": "2022-01-19", "close": 633.6, "volume": 392884.0}, {"date": "2022-01-20", "close": 510.4, "volume": 42208.0}, {"date": "2022-01-21", "close": 536.0, "volume": 20723.0}, {"date": "2022-01-24", "close": 579.2, "volume": 18560.0}, {"date": "2022-01-25", "close": 619.2, "volume": 10704.0}, {"date": "2022-01-26", "close": 614.4, "volume": 15967.0}, {"date": "2022-01-27", "close": 593.6, "volume": 7239.0}, {"date": "2022-01-28", "close": 638.4, "volume": 11067.0}, {"date": "2022-01-31", "close": 680.0, "volume": 13352.0}, {"date": "2022-02-01", "close": 633.6, "volume": 8442.0}, {"date": "2022-02-02", "close": 616.0, "volume": 5614.0}, {"date": "2022-02-03", "close": 603.2, "volume": 2785.0}, {"date": "2022-02-04", "close": 636.8, "volume": 5099.0}, {"date": "2022-02-07", "close": 681.6, "volume": 12029.0}, {"date": "2022-02-08", "close": 816.0, "volume": 48097.0}, {"date": "2022-02-09", "close": 800.0, "volume": 23969.0}, {"date": "2022-02-10", "close": 816.0, "volume": 5628.0}, {"date": "2022-02-11", "close": 857.6, "volume": 8831.0}, {"date": "2022-02-14", "close": 803.2, "volume": 8399.0}, {"date": "2022-02-15", "close": 744.0, "volume": 34505.0}, {"date": "2022-02-16", "close": 652.8, "volume": 11807.0}, {"date": "2022-02-17", "close": 712.0, "volume": 6688.0}, {"date": "2022-02-18", "close": 648.0, "volume": 5196.0}, {"date": "2022-02-22", "close": 619.2, "volume": 5701.0}, {"date": "2022-02-23", "close": 630.4, "volume": 2120.0}, {"date": "2022-02-24", "close": 608.0, "volume": 4270.0}, {"date": "2022-02-25", "close": 614.4, "volume": 2331.0}, {"date": "2022-02-28", "close": 561.6, "volume": 4246.0}, {"date": "2022-03-01", "close": 528.0, "volume": 2338.0}, {"date": "2022-03-02", "close": 547.2, "volume": 2669.0}, {"date": "2022-03-03", "close": 486.4, "volume": 5673.0}, {"date": "2022-03-04", "close": 432.0, "volume": 4203.0}, {"date": "2022-03-07", "close": 404.8, "volume": 4138.0}, {"date": "2022-03-08", "close": 420.8, "volume": 2656.0}, {"date": "2022-03-09", "close": 433.6, "volume": 1349.0}, {"date": "2022-03-10", "close": 406.4, "volume": 975.0}, {"date": "2022-03-11", "close": 427.2, "volume": 2320.0}, {"date": "2022-03-14", "close": 440.0, "volume": 2205.0}, {"date": "2022-03-15", "close": 419.2, "volume": 923.0}, {"date": "2022-03-16", "close": 420.8, "volume": 1640.0}, {"date": "2022-03-17", "close": 430.4, "volume": 796.0}, {"date": "2022-03-18", "close": 416.0, "volume": 1054.0}, {"date": "2022-03-21", "close": 416.0, "volume": 1138.0}, {"date": "2022-03-22", "close": 424.0, "volume": 2002.0}, {"date": "2022-03-23", "close": 424.0, "volume": 513.0}, {"date": "2022-03-24", "close": 411.2, "volume": 1120.0}, {"date": "2022-03-25", "close": 414.4, "volume": 877.0}, {"date": "2022-03-28", "close": 416.0, "volume": 1158.0}, {"date": "2022-03-29", "close": 424.0, "volume": 1434.0}, {"date": "2022-03-30", "close": 420.8, "volume": 1098.0}, {"date": "2022-03-31", "close": 454.4, "volume": 4671.0}, {"date": "2022-04-01", "close": 438.4, "volume": 3184.0}, {"date": "2022-04-04", "close": 412.8, "volume": 1852.0}, {"date": "2022-04-05", "close": 414.4, "volume": 1357.0}, {"date": "2022-04-06", "close": 414.4, "volume": 1214.0}, {"date": "2022-04-07", "close": 396.8, "volume": 2141.0}, {"date": "2022-04-08", "close": 390.4, "volume": 1205.0}, {"date": "2022-04-11", "close": 376.0, "volume": 1134.0}, {"date": "2022-04-12", "close": 376.0, "volume": 686.0}, {"date": "2022-04-13", "close": 369.6, "volume": 649.0}, {"date": "2022-04-14", "close": 416.0, "volume": 11401.0}, {"date": "2022-04-18", "close": 408.0, "volume": 1815.0}, {"date": "2022-04-19", "close": 393.6, "volume": 671.0}, {"date": "2022-04-20", "close": 408.0, "volume": 791.0}, {"date": "2022-04-21", "close": 401.6, "volume": 730.0}, {"date": "2022-04-22", "close": 393.6, "volume": 314.0}, {"date": "2022-04-25", "close": 372.8, "volume": 1395.0}, {"date": "2022-04-26", "close": 372.8, "volume": 568.0}, {"date": "2022-04-27", "close": 372.8, "volume": 562.0}, {"date": "2022-04-28", "close": 371.2, "volume": 319.0}, {"date": "2022-04-29", "close": 366.4, "volume": 822.0}, {"date": "2022-05-02", "close": 369.6, "volume": 764.0}, {"date": "2022-05-03", "close": 377.6, "volume": 397.0}, {"date": "2022-05-04", "close": 398.4, "volume": 619.0}, {"date": "2022-05-05", "close": 396.8, "volume": 649.0}, {"date": "2022-05-06", "close": 380.8, "volume": 1245.0}, {"date": "2022-05-09", "close": 355.2, "volume": 577.0}, {"date": "2022-05-10", "close": 350.4, "volume": 707.0}, {"date": "2022-05-11", "close": 348.8, "volume": 696.0}, {"date": "2022-05-12", "close": 320.0, "volume": 974.0}, {"date": "2022-05-13", "close": 340.8, "volume": 702.0}, {"date": "2022-05-16", "close": 360.0, "volume": 894.0}, {"date": "2022-05-17", "close": 347.2, "volume": 968.0}, {"date": "2022-05-18", "close": 332.8, "volume": 1242.0}, {"date": "2022-05-19", "close": 321.6, "volume": 703.0}, {"date": "2022-05-20", "close": 320.0, "volume": 407.0}, {"date": "2022-05-23", "close": 320.0, "volume": 950.0}, {"date": "2022-05-24", "close": 320.0, "volume": 181.0}, {"date": "2022-05-25", "close": 297.6, "volume": 1214.0}, {"date": "2022-05-26", "close": 318.4, "volume": 640.0}, {"date": "2022-05-27", "close": 339.2, "volume": 630.0}, {"date": "2022-05-31", "close": 332.8, "volume": 211.0}, {"date": "2022-06-01", "close": 328.0, "volume": 161.0}, {"date": "2022-06-02", "close": 318.4, "volume": 837.0}, {"date": "2022-06-03", "close": 331.2, "volume": 145.0}, {"date": "2022-06-06", "close": 328.0, "volume": 220.0}, {"date": "2022-06-07", "close": 323.2, "volume": 155.0}, {"date": "2022-06-08", "close": 324.8, "volume": 311.0}, {"date": "2022-06-09", "close": 334.4, "volume": 258.0}, {"date": "2022-06-10", "close": 328.0, "volume": 421.0}, {"date": "2022-06-13", "close": 300.8, "volume": 592.0}, {"date": "2022-06-14", "close": 289.6, "volume": 420.0}, {"date": "2022-06-15", "close": 289.6, "volume": 442.0}, {"date": "2022-06-16", "close": 270.4, "volume": 579.0}, {"date": "2022-06-17", "close": 288.0, "volume": 450.0}, {"date": "2022-06-21", "close": 326.4, "volume": 945.0}, {"date": "2022-06-22", "close": 340.8, "volume": 1996.0}, {"date": "2022-06-23", "close": 328.0, "volume": 1368.0}, {"date": "2022-06-24", "close": 355.2, "volume": 2467.0}, {"date": "2022-06-27", "close": 416.0, "volume": 4219.0}, {"date": "2022-06-28", "close": 488.0, "volume": 6535.0}, {"date": "2022-06-29", "close": 494.4, "volume": 6611.0}, {"date": "2022-06-30", "close": 478.4, "volume": 5247.0}, {"date": "2022-07-01", "close": 432.0, "volume": 1984.0}, {"date": "2022-07-05", "close": 416.0, "volume": 792.0}, {"date": "2022-07-06", "close": 395.2, "volume": 2180.0}, {"date": "2022-07-07", "close": 385.6, "volume": 586.0}, {"date": "2022-07-08", "close": 435.2, "volume": 2116.0}, {"date": "2022-07-11", "close": 444.8, "volume": 1360.0}, {"date": "2022-07-12", "close": 475.2, "volume": 2128.0}, {"date": "2022-07-13", "close": 505.6, "volume": 2590.0}, {"date": "2022-07-14", "close": 488.0, "volume": 890.0}, {"date": "2022-07-15", "close": 512.0, "volume": 825.0}, {"date": "2022-07-18", "close": 507.2, "volume": 841.0}, {"date": "2022-07-19", "close": 483.2, "volume": 1974.0}, {"date": "2022-07-20", "close": 508.8, "volume": 1164.0}, {"date": "2022-07-21", "close": 492.8, "volume": 4517.0}, {"date": "2022-07-22", "close": 464.0, "volume": 2080.0}, {"date": "2022-07-25", "close": 449.6, "volume": 796.0}, {"date": "2022-07-26", "close": 464.0, "volume": 1418.0}, {"date": "2022-07-27", "close": 464.0, "volume": 706.0}, {"date": "2022-07-28", "close": 451.2, "volume": 280.0}, {"date": "2022-07-29", "close": 451.2, "volume": 336.0}, {"date": "2022-08-01", "close": 465.6, "volume": 730.0}, {"date": "2022-08-02", "close": 475.2, "volume": 945.0}, {"date": "2022-08-03", "close": 480.0, "volume": 727.0}, {"date": "2022-08-04", "close": 467.2, "volume": 761.0}, {"date": "2022-08-05", "close": 459.2, "volume": 953.0}, {"date": "2022-08-08", "close": 446.4, "volume": 673.0}, {"date": "2022-08-09", "close": 464.0, "volume": 1003.0}, {"date": "2022-08-10", "close": 444.8, "volume": 613.0}, {"date": "2022-08-11", "close": 440.0, "volume": 633.0}, {"date": "2022-08-12", "close": 427.072, "volume": 984.0}, {"date": "2022-08-15", "close": 427.2, "volume": 1075.0}, {"date": "2022-08-16", "close": 412.8, "volume": 755.0}, {"date": "2022-08-17", "close": 409.6, "volume": 576.0}, {"date": "2022-08-18", "close": 387.2, "volume": 1082.0}, {"date": "2022-08-19", "close": 340.8, "volume": 2426.0}, {"date": "2022-08-22", "close": 329.6, "volume": 906.0}, {"date": "2022-08-23", "close": 310.4, "volume": 1805.0}, {"date": "2022-08-24", "close": 300.8, "volume": 2619.0}, {"date": "2022-08-25", "close": 305.6, "volume": 1859.0}, {"date": "2022-08-26", "close": 304.0, "volume": 1030.0}, {"date": "2022-08-29", "close": 284.8, "volume": 1787.0}, {"date": "2022-08-30", "close": 297.6, "volume": 2700.0}, {"date": "2022-08-31", "close": 296.0, "volume": 1097.0}, {"date": "2022-09-01", "close": 300.8, "volume": 602.0}, {"date": "2022-09-02", "close": 304.0, "volume": 319.0}, {"date": "2022-09-06", "close": 300.8, "volume": 463.0}, {"date": "2022-09-07", "close": 305.296, "volume": 484.0}, {"date": "2022-09-08", "close": 313.6, "volume": 798.0}, {"date": "2022-09-09", "close": 324.8, "volume": 711.0}, {"date": "2022-09-12", "close": 318.4, "volume": 387.0}, {"date": "2022-09-13", "close": 320.0, "volume": 1182.0}, {"date": "2022-09-14", "close": 331.2, "volume": 555.0}, {"date": "2022-09-15", "close": 323.2, "volume": 684.0}, {"date": "2022-09-16", "close": 318.4, "volume": 849.0}, {"date": "2022-09-19", "close": 331.2, "volume": 758.0}, {"date": "2022-09-20", "close": 328.0, "volume": 1549.0}, {"date": "2022-09-21", "close": 339.2, "volume": 861.0}, {"date": "2022-09-22", "close": 310.4, "volume": 1797.0}, {"date": "2022-09-23", "close": 209.6, "volume": 14502.0}, {"date": "2022-09-26", "close": 227.2, "volume": 5610.0}, {"date": "2022-09-27", "close": 228.8, "volume": 1463.0}, {"date": "2022-09-28", "close": 217.6, "volume": 3150.0}, {"date": "2022-09-29", "close": 212.8, "volume": 1030.0}, {"date": "2022-09-30", "close": 219.2, "volume": 1146.0}, {"date": "2022-10-03", "close": 206.4, "volume": 768.0}, {"date": "2022-10-04", "close": 216.0, "volume": 1019.0}, {"date": "2022-10-05", "close": 217.6, "volume": 593.0}, {"date": "2022-10-06", "close": 216.0, "volume": 411.0}, {"date": "2022-10-07", "close": 219.2, "volume": 835.0}, {"date": "2022-10-10", "close": 214.4, "volume": 465.0}, {"date": "2022-10-11", "close": 206.4, "volume": 448.0}, {"date": "2022-10-12", "close": 203.2, "volume": 149.0}, {"date": "2022-10-13", "close": 209.6, "volume": 541.0}, {"date": "2022-10-14", "close": 211.2, "volume": 185.0}, {"date": "2022-10-17", "close": 208.0, "volume": 491.0}, {"date": "2022-10-18", "close": 206.4, "volume": 845.0}, {"date": "2022-10-19", "close": 195.2, "volume": 899.0}, {"date": "2022-10-20", "close": 184.0, "volume": 693.0}, {"date": "2022-10-21", "close": 176.0, "volume": 630.0}, {"date": "2022-10-24", "close": 179.184, "volume": 1191.0}, {"date": "2022-10-25", "close": 176.0, "volume": 1420.0}, {"date": "2022-10-26", "close": 195.2, "volume": 1090.0}, {"date": "2022-10-27", "close": 196.8, "volume": 622.0}, {"date": "2022-10-28", "close": 195.2, "volume": 380.0}, {"date": "2022-10-31", "close": 192.0, "volume": 1074.0}, {"date": "2022-11-01", "close": 187.2, "volume": 459.0}, {"date": "2022-11-02", "close": 177.6, "volume": 1105.0}, {"date": "2022-11-03", "close": 169.6, "volume": 1312.0}, {"date": "2022-11-04", "close": 185.6, "volume": 678.0}, {"date": "2022-11-07", "close": 172.8, "volume": 567.0}, {"date": "2022-11-08", "close": 179.2, "volume": 1074.0}, {"date": "2022-11-09", "close": 171.2, "volume": 599.0}, {"date": "2022-11-10", "close": 180.8, "volume": 986.0}, {"date": "2022-11-11", "close": 194.4, "volume": 1416.0}, {"date": "2022-11-14", "close": 172.8, "volume": 1776.0}, {"date": "2022-11-15", "close": 171.2, "volume": 2241.0}, {"date": "2022-11-16", "close": 169.6, "volume": 1273.0}, {"date": "2022-11-17", "close": 162.4, "volume": 1904.0}, {"date": "2022-11-18", "close": 164.8, "volume": 528.0}, {"date": "2022-11-21", "close": 164.8, "volume": 438.0}, {"date": "2022-11-22", "close": 163.2, "volume": 1385.0}, {"date": "2022-11-23", "close": 160.0, "volume": 1222.0}, {"date": "2022-11-25", "close": 163.2, "volume": 783.0}, {"date": "2022-11-28", "close": 160.0, "volume": 874.0}, {"date": "2022-11-29", "close": 163.184, "volume": 951.0}, {"date": "2022-11-30", "close": 164.8, "volume": 854.0}, {"date": "2022-12-01", "close": 158.384, "volume": 2256.0}, {"date": "2022-12-02", "close": 159.984, "volume": 1514.0}, {"date": "2022-12-05", "close": 161.6, "volume": 3364.0}, {"date": "2022-12-06", "close": 169.6, "volume": 1395.0}, {"date": "2022-12-07", "close": 163.296, "volume": 334.0}, {"date": "2022-12-08", "close": 166.4, "volume": 3039.0}, {"date": "2022-12-09", "close": 156.816, "volume": 1537.0}, {"date": "2022-12-12", "close": 159.376, "volume": 834.0}, {"date": "2022-12-13", "close": 161.6, "volume": 1049.0}, {"date": "2022-12-14", "close": 158.4, "volume": 967.0}, {"date": "2022-12-15", "close": 158.4, "volume": 874.0}, {"date": "2022-12-16", "close": 158.4, "volume": 1118.0}, {"date": "2022-12-19", "close": 147.84, "volume": 1549.0}, {"date": "2022-12-20", "close": 144.0, "volume": 621.0}, {"date": "2022-12-21", "close": 144.0, "volume": 545.0}, {"date": "2022-12-22", "close": 133.6, "volume": 2310.0}, {"date": "2022-12-23", "close": 135.248, "volume": 643.0}, {"date": "2022-12-27", "close": 138.4, "volume": 968.0}, {"date": "2022-12-28", "close": 142.416, "volume": 829.0}, {"date": "2022-12-29", "close": 156.784, "volume": 2397.0}, {"date": "2022-12-30", "close": 153.824, "volume": 2019.0}, {"date": "2023-01-03", "close": 136.0, "volume": 4200.0}, {"date": "2023-01-04", "close": 139.184, "volume": 2109.0}, {"date": "2023-01-05", "close": 132.8, "volume": 1194.0}, {"date": "2023-01-06", "close": 129.6, "volume": 1377.0}, {"date": "2023-01-09", "close": 121.6, "volume": 2397.0}, {"date": "2023-01-10", "close": 127.616, "volume": 783.0}, {"date": "2023-01-11", "close": 128.016, "volume": 739.0}, {"date": "2023-01-12", "close": 128.032, "volume": 1017.0}, {"date": "2023-01-13", "close": 146.944, "volume": 2051.0}, {"date": "2023-01-17", "close": 150.384, "volume": 964.0}, {"date": "2023-01-18", "close": 145.6, "volume": 1078.0}, {"date": "2023-01-19", "close": 153.6, "volume": 547.0}, {"date": "2023-01-20", "close": 160.0, "volume": 2198.0}, {"date": "2023-01-23", "close": 171.376, "volume": 1781.0}, {"date": "2023-01-24", "close": 184.0, "volume": 1156.0}, {"date": "2023-01-25", "close": 179.2, "volume": 802.0}, {"date": "2023-01-26", "close": 187.2, "volume": 712.0}, {"date": "2023-01-27", "close": 188.8, "volume": 541.0}, {"date": "2023-01-30", "close": 184.0, "volume": 704.0}, {"date": "2023-01-31", "close": 184.0, "volume": 895.0}, {"date": "2023-02-01", "close": 169.6, "volume": 1725.0}, {"date": "2023-02-02", "close": 174.768, "volume": 2501.0}, {"date": "2023-02-03", "close": 164.8, "volume": 2346.0}, {"date": "2023-02-06", "close": 171.2, "volume": 950.0}, {"date": "2023-02-07", "close": 171.2, "volume": 871.0}, {"date": "2023-02-08", "close": 166.4, "volume": 494.0}, {"date": "2023-02-09", "close": 171.2, "volume": 533.0}, {"date": "2023-02-10", "close": 174.4, "volume": 580.0}, {"date": "2023-02-13", "close": 166.4, "volume": 703.0}, {"date": "2023-02-14", "close": 174.4, "volume": 443.0}, {"date": "2023-02-15", "close": 174.4, "volume": 833.0}, {"date": "2023-02-16", "close": 193.6, "volume": 1962.0}, {"date": "2023-02-17", "close": 209.6, "volume": 1663.0}, {"date": "2023-02-21", "close": 201.6, "volume": 419.0}, {"date": "2023-02-22", "close": 232.0, "volume": 1569.0}, {"date": "2023-02-23", "close": 236.8, "volume": 1896.0}, {"date": "2023-02-24", "close": 211.2, "volume": 889.0}, {"date": "2023-02-27", "close": 217.6, "volume": 560.0}, {"date": "2023-02-28", "close": 217.6, "volume": 699.0}, {"date": "2023-03-01", "close": 198.4, "volume": 887.0}, {"date": "2023-03-02", "close": 212.4, "volume": 638.0}, {"date": "2023-03-03", "close": 214.4, "volume": 567.0}, {"date": "2023-03-06", "close": 227.2, "volume": 423.0}, {"date": "2023-03-07", "close": 232.0, "volume": 1114.0}, {"date": "2023-03-08", "close": 240.496, "volume": 1578.0}, {"date": "2023-03-09", "close": 265.6, "volume": 1761.0}, {"date": "2023-03-10", "close": 254.4, "volume": 1930.0}, {"date": "2023-03-13", "close": 249.6, "volume": 971.0}, {"date": "2023-03-14", "close": 240.0, "volume": 979.0}, {"date": "2023-03-15", "close": 225.6, "volume": 996.0}, {"date": "2023-03-16", "close": 241.6, "volume": 1278.0}, {"date": "2023-03-17", "close": 256.0, "volume": 804.0}, {"date": "2023-03-20", "close": 280.0, "volume": 3727.0}, {"date": "2023-03-21", "close": 280.0, "volume": 1194.0}, {"date": "2023-03-22", "close": 262.4, "volume": 1009.0}, {"date": "2023-03-23", "close": 233.6, "volume": 2140.0}, {"date": "2023-03-24", "close": 220.8, "volume": 1074.0}, {"date": "2023-03-27", "close": 252.8, "volume": 1008.0}, {"date": "2023-03-28", "close": 246.4, "volume": 551.0}, {"date": "2023-03-29", "close": 256.0, "volume": 736.0}, {"date": "2023-03-30", "close": 257.6, "volume": 455.0}, {"date": "2023-03-31", "close": 262.4, "volume": 2053.0}, {"date": "2023-04-03", "close": 240.0, "volume": 1341.0}, {"date": "2023-04-04", "close": 222.4, "volume": 1807.0}, {"date": "2023-04-05", "close": 232.0, "volume": 1603.0}, {"date": "2023-04-06", "close": 227.2, "volume": 699.0}, {"date": "2023-04-10", "close": 227.2, "volume": 878.0}, {"date": "2023-04-11", "close": 204.8, "volume": 1812.0}, {"date": "2023-04-12", "close": 187.2, "volume": 3962.0}, {"date": "2023-04-13", "close": 185.6, "volume": 2741.0}, {"date": "2023-04-14", "close": 174.4, "volume": 2646.0}, {"date": "2023-04-17", "close": 176.0, "volume": 1360.0}, {"date": "2023-04-18", "close": 176.0, "volume": 739.0}, {"date": "2023-04-19", "close": 172.8, "volume": 1024.0}, {"date": "2023-04-20", "close": 176.0, "volume": 498.0}, {"date": "2023-04-21", "close": 172.8, "volume": 933.0}, {"date": "2023-04-24", "close": 179.2, "volume": 933.0}, {"date": "2023-04-25", "close": 200.0, "volume": 1479.0}, {"date": "2023-04-26", "close": 188.8, "volume": 897.0}, {"date": "2023-04-27", "close": 182.4, "volume": 286.0}, {"date": "2023-04-28", "close": 184.0, "volume": 872.0}, {"date": "2023-05-01", "close": 201.6, "volume": 914.0}, {"date": "2023-05-02", "close": 193.6, "volume": 728.0}, {"date": "2023-05-03", "close": 195.2, "volume": 1041.0}, {"date": "2023-05-04", "close": 193.6, "volume": 853.0}, {"date": "2023-05-05", "close": 195.2, "volume": 626.0}, {"date": "2023-05-08", "close": 203.2, "volume": 980.0}, {"date": "2023-05-09", "close": 200.0, "volume": 717.0}, {"date": "2023-05-10", "close": 196.8, "volume": 982.0}, {"date": "2023-05-11", "close": 198.4, "volume": 432.0}, {"date": "2023-05-12", "close": 188.8, "volume": 717.0}, {"date": "2023-05-15", "close": 196.8, "volume": 715.0}, {"date": "2023-05-16", "close": 185.6, "volume": 878.0}, {"date": "2023-05-17", "close": 188.8, "volume": 772.0}, {"date": "2023-05-18", "close": 187.2, "volume": 749.0}, {"date": "2023-05-19", "close": 182.4, "volume": 727.0}, {"date": "2023-05-22", "close": 190.4, "volume": 1000.0}, {"date": "2023-05-23", "close": 185.6, "volume": 1096.0}, {"date": "2023-05-24", "close": 188.8, "volume": 420.0}, {"date": "2023-05-25", "close": 182.4, "volume": 897.0}, {"date": "2023-05-26", "close": 184.0, "volume": 1081.0}, {"date": "2023-05-30", "close": 190.4, "volume": 390.0}, {"date": "2023-05-31", "close": 161.6, "volume": 2411.0}, {"date": "2023-06-01", "close": 171.2, "volume": 915.0}, {"date": "2023-06-02", "close": 172.8, "volume": 798.0}, {"date": "2023-06-05", "close": 174.4, "volume": 324.0}, {"date": "2023-06-06", "close": 169.6, "volume": 1614.0}, {"date": "2023-06-07", "close": 166.4, "volume": 850.0}, {"date": "2023-06-08", "close": 166.4, "volume": 722.0}, {"date": "2023-06-09", "close": 166.4, "volume": 509.0}, {"date": "2023-06-12", "close": 156.816, "volume": 2877.0}, {"date": "2023-06-13", "close": 171.2, "volume": 1803.0}, {"date": "2023-06-14", "close": 166.4, "volume": 1023.0}, {"date": "2023-06-15", "close": 158.4, "volume": 2575.0}, {"date": "2023-06-16", "close": 148.8, "volume": 4382.0}, {"date": "2023-06-20", "close": 152.288, "volume": 945.0}, {"date": "2023-06-21", "close": 151.824, "volume": 1934.0}, {"date": "2023-06-22", "close": 153.6, "volume": 1620.0}, {"date": "2023-06-23", "close": 154.56, "volume": 2094.0}, {"date": "2023-06-26", "close": 155.2, "volume": 284.0}, {"date": "2023-06-27", "close": 156.816, "volume": 1300.0}, {"date": "2023-06-28", "close": 169.6, "volume": 1726.0}, {"date": "2023-06-29", "close": 172.8, "volume": 1212.0}, {"date": "2023-06-30", "close": 179.2, "volume": 1466.0}, {"date": "2023-07-03", "close": 171.2, "volume": 641.0}, {"date": "2023-07-05", "close": 168.0, "volume": 760.0}, {"date": "2023-07-06", "close": 158.4, "volume": 1338.0}, {"date": "2023-07-07", "close": 161.6, "volume": 269.0}, {"date": "2023-07-10", "close": 160.0, "volume": 963.0}, {"date": "2023-07-11", "close": 168.0, "volume": 941.0}, {"date": "2023-07-12", "close": 163.2, "volume": 1060.0}, {"date": "2023-07-13", "close": 161.6, "volume": 365.0}, {"date": "2023-07-14", "close": 163.2, "volume": 516.0}, {"date": "2023-07-17", "close": 160.8, "volume": 310.0}, {"date": "2023-07-18", "close": 164.8, "volume": 745.0}, {"date": "2023-07-19", "close": 161.6, "volume": 627.0}, {"date": "2023-07-20", "close": 160.0, "volume": 107.0}, {"date": "2023-07-21", "close": 152.0, "volume": 523.0}, {"date": "2023-07-24", "close": 155.84, "volume": 359.0}, {"date": "2023-07-25", "close": 152.32, "volume": 438.0}, {"date": "2023-07-26", "close": 152.0, "volume": 380.0}, {"date": "2023-07-27", "close": 147.232, "volume": 706.0}, {"date": "2023-07-28", "close": 150.4, "volume": 425.0}, {"date": "2023-07-31", "close": 148.576, "volume": 527.0}, {"date": "2023-08-01", "close": 145.52, "volume": 659.0}, {"date": "2023-08-02", "close": 139.184, "volume": 1203.0}, {"date": "2023-08-03", "close": 136.72, "volume": 938.0}, {"date": "2023-08-04", "close": 127.856, "volume": 3526.0}, {"date": "2023-08-07", "close": 127.904, "volume": 4455.0}, {"date": "2023-08-08", "close": 118.432, "volume": 3720.0}, {"date": "2023-08-09", "close": 115.312, "volume": 4188.0}, {"date": "2023-08-10", "close": 116.048, "volume": 4323.0}, {"date": "2023-08-11", "close": 123.2, "volume": 2097.0}, {"date": "2023-08-14", "close": 126.4, "volume": 5062.0}, {"date": "2023-08-15", "close": 120.0, "volume": 1821.0}, {"date": "2023-08-16", "close": 116.48, "volume": 2526.0}, {"date": "2023-08-17", "close": 116.48, "volume": 2977.0}, {"date": "2023-08-18", "close": 136.096, "volume": 5253.0}, {"date": "2023-08-21", "close": 113.6, "volume": 6989.0}, {"date": "2023-08-22", "close": 111.2, "volume": 3893.0}, {"date": "2023-08-23", "close": 107.04, "volume": 8430.0}, {"date": "2023-08-24", "close": 115.04, "volume": 2751.0}, {"date": "2023-08-25", "close": 107.2, "volume": 2185.0}, {"date": "2023-08-28", "close": 120.368, "volume": 2089.0}, {"date": "2023-08-29", "close": 116.8, "volume": 1298.0}, {"date": "2023-08-30", "close": 113.6, "volume": 920.0}, {"date": "2023-08-31", "close": 112.64, "volume": 857.0}, {"date": "2023-09-01", "close": 112.16, "volume": 344.0}, {"date": "2023-09-05", "close": 111.984, "volume": 463.0}, {"date": "2023-09-06", "close": 104.64, "volume": 483.0}, {"date": "2023-09-07", "close": 107.2, "volume": 1107.0}, {"date": "2023-09-08", "close": 109.856, "volume": 689.0}, {"date": "2023-09-11", "close": 110.72, "volume": 2226.0}, {"date": "2023-09-12", "close": 122.544, "volume": 2474.0}, {"date": "2023-09-13", "close": 120.688, "volume": 414.0}, {"date": "2023-09-14", "close": 120.976, "volume": 465.0}, {"date": "2023-09-15", "close": 126.4, "volume": 449.0}, {"date": "2023-09-18", "close": 118.4, "volume": 662.0}, {"date": "2023-09-19", "close": 116.8, "volume": 428.0}, {"date": "2023-09-20", "close": 110.4, "volume": 1021.0}, {"date": "2023-09-21", "close": 108.608, "volume": 371.0}, {"date": "2023-09-22", "close": 106.4, "volume": 549.0}, {"date": "2023-09-25", "close": 100.8, "volume": 1142.0}, {"date": "2023-09-26", "close": 96.0, "volume": 1439.0}, {"date": "2023-09-27", "close": 100.8, "volume": 443.0}, {"date": "2023-09-28", "close": 96.32, "volume": 561.0}, {"date": "2023-09-29", "close": 94.4, "volume": 1216.0}, {"date": "2023-10-02", "close": 105.12, "volume": 1951.0}, {"date": "2023-10-03", "close": 100.992, "volume": 744.0}, {"date": "2023-10-04", "close": 97.92, "volume": 452.0}, {"date": "2023-10-05", "close": 109.488, "volume": 1810.0}, {"date": "2023-10-06", "close": 109.28, "volume": 1614.0}, {"date": "2023-10-09", "close": 110.4, "volume": 751.0}, {"date": "2023-10-10", "close": 110.16, "volume": 1749.0}, {"date": "2023-10-11", "close": 109.776, "volume": 859.0}, {"date": "2023-10-12", "close": 108.64, "volume": 1128.0}, {"date": "2023-10-13", "close": 101.248, "volume": 1630.0}, {"date": "2023-10-16", "close": 108.48, "volume": 1087.0}, {"date": "2023-10-17", "close": 108.8, "volume": 637.0}, {"date": "2023-10-18", "close": 108.656, "volume": 487.0}, {"date": "2023-10-19", "close": 104.432, "volume": 766.0}, {"date": "2023-10-20", "close": 104.0, "volume": 538.0}, {"date": "2023-10-23", "close": 103.84, "volume": 436.0}, {"date": "2023-10-24", "close": 100.48, "volume": 1099.0}, {"date": "2023-10-25", "close": 96.96, "volume": 1159.0}, {"date": "2023-10-26", "close": 97.36, "volume": 976.0}, {"date": "2023-10-27", "close": 97.872, "volume": 2253.0}, {"date": "2023-10-30", "close": 95.92, "volume": 954.0}, {"date": "2023-10-31", "close": 92.576, "volume": 831.0}, {"date": "2023-11-01", "close": 86.192, "volume": 862.0}, {"date": "2023-11-02", "close": 83.28, "volume": 951.0}, {"date": "2023-11-03", "close": 87.984, "volume": 468.0}, {"date": "2023-11-06", "close": 81.6, "volume": 263.0}, {"date": "2023-11-07", "close": 76.901, "volume": 953.0}, {"date": "2023-11-08", "close": 73.76, "volume": 872.0}, {"date": "2023-11-09", "close": 76.8, "volume": 5736.0}, {"date": "2023-11-10", "close": 76.064, "volume": 697.0}, {"date": "2023-11-13", "close": 76.064, "volume": 100.0}, {"date": "2023-11-14", "close": 79.216, "volume": 683.0}, {"date": "2023-11-15", "close": 84.288, "volume": 2791.0}, {"date": "2023-11-16", "close": 74.112, "volume": 1535.0}, {"date": "2023-11-17", "close": 80.0, "volume": 742.0}, {"date": "2023-11-20", "close": 80.64, "volume": 218.0}, {"date": "2023-11-21", "close": 83.28, "volume": 761.0}, {"date": "2023-11-22", "close": 95.664, "volume": 1006.0}, {"date": "2023-11-24", "close": 104.248, "volume": 1539.0}, {"date": "2023-11-27", "close": 90.416, "volume": 755.0}, {"date": "2023-11-28", "close": 96.0, "volume": 740.0}, {"date": "2023-11-29", "close": 100.8, "volume": 778.0}, {"date": "2023-11-30", "close": 97.952, "volume": 224.0}, {"date": "2023-12-01", "close": 96.0, "volume": 616.0}, {"date": "2023-12-04", "close": 98.56, "volume": 353.0}, {"date": "2023-12-05", "close": 99.824, "volume": 214.0}, {"date": "2023-12-06", "close": 99.52, "volume": 394.0}, {"date": "2023-12-07", "close": 102.4, "volume": 573.0}, {"date": "2023-12-08", "close": 102.56, "volume": 274.0}, {"date": "2023-12-11", "close": 100.0, "volume": 836.0}, {"date": "2023-12-12", "close": 97.872, "volume": 760.0}, {"date": "2023-12-13", "close": 95.952, "volume": 555.0}, {"date": "2023-12-14", "close": 96.0, "volume": 1264.0}, {"date": "2023-12-15", "close": 93.6, "volume": 1020.0}, {"date": "2023-12-18", "close": 92.48, "volume": 907.0}, {"date": "2023-12-19", "close": 92.8, "volume": 450.0}, {"date": "2023-12-20", "close": 95.872, "volume": 1328.0}, {"date": "2023-12-21", "close": 93.824, "volume": 732.0}, {"date": "2023-12-22", "close": 96.16, "volume": 291.0}, {"date": "2023-12-26", "close": 96.528, "volume": 992.0}, {"date": "2023-12-27", "close": 96.688, "volume": 514.0}, {"date": "2023-12-28", "close": 95.84, "volume": 1200.0}, {"date": "2023-12-29", "close": 88.384, "volume": 1466.0}, {"date": "2024-01-02", "close": 85.248, "volume": 447.0}, {"date": "2024-01-03", "close": 84.624, "volume": 608.0}, {"date": "2024-01-04", "close": 83.136, "volume": 626.0}, {"date": "2024-01-05", "close": 81.616, "volume": 395.0}, {"date": "2024-01-08", "close": 81.824, "volume": 1050.0}, {"date": "2024-01-09", "close": 82.416, "volume": 380.0}, {"date": "2024-01-10", "close": 84.816, "volume": 185.0}, {"date": "2024-01-11", "close": 83.984, "volume": 364.0}, {"date": "2024-01-12", "close": 84.96, "volume": 442.0}, {"date": "2024-01-16", "close": 82.944, "volume": 692.0}, {"date": "2024-01-17", "close": 81.616, "volume": 856.0}, {"date": "2024-01-18", "close": 82.576, "volume": 472.0}, {"date": "2024-01-19", "close": 81.92, "volume": 267.0}, {"date": "2024-01-22", "close": 78.48, "volume": 1482.0}, {"date": "2024-01-23", "close": 76.112, "volume": 492.0}, {"date": "2024-01-24", "close": 63.984, "volume": 4390.0}, {"date": "2024-01-25", "close": 65.12, "volume": 2475.0}, {"date": "2024-01-26", "close": 63.2, "volume": 2339.0}, {"date": "2024-01-29", "close": 64.016, "volume": 3391.0}, {"date": "2024-01-30", "close": 64.128, "volume": 240.0}, {"date": "2024-01-31", "close": 64.0, "volume": 311.0}, {"date": "2024-02-01", "close": 64.0, "volume": 443.0}, {"date": "2024-02-02", "close": 59.2, "volume": 1534.0}, {"date": "2024-02-05", "close": 56.064, "volume": 620.0}, {"date": "2024-02-06", "close": 58.72, "volume": 4384.0}, {"date": "2024-02-07", "close": 56.0, "volume": 1235.0}, {"date": "2024-02-08", "close": 53.28, "volume": 972.0}, {"date": "2024-02-09", "close": 62.848, "volume": 977.0}, {"date": "2024-02-12", "close": 61.344, "volume": 877.0}, {"date": "2024-02-13", "close": 67.2, "volume": 1101.0}, {"date": "2024-02-14", "close": 79.68, "volume": 818.0}, {"date": "2024-02-15", "close": 88.32, "volume": 4183.0}, {"date": "2024-02-16", "close": 92.0, "volume": 2052.0}, {"date": "2024-02-20", "close": 86.208, "volume": 766.0}, {"date": "2024-02-21", "close": 85.44, "volume": 440.0}, {"date": "2024-02-22", "close": 84.128, "volume": 265.0}, {"date": "2024-02-23", "close": 85.792, "volume": 469.0}, {"date": "2024-02-26", "close": 84.4, "volume": 499.0}, {"date": "2024-02-27", "close": 84.656, "volume": 784.0}, {"date": "2024-02-28", "close": 87.168, "volume": 546.0}, {"date": "2024-02-29", "close": 103.52, "volume": 1705.0}, {"date": "2024-03-01", "close": 112.016, "volume": 3282.0}, {"date": "2024-03-04", "close": 92.8, "volume": 3132.0}, {"date": "2024-03-05", "close": 94.4, "volume": 383.0}, {"date": "2024-03-06", "close": 105.76, "volume": 2063.0}, {"date": "2024-03-07", "close": 103.6, "volume": 957.0}, {"date": "2024-03-08", "close": 103.68, "volume": 1040.0}, {"date": "2024-03-11", "close": 100.8, "volume": 285.0}, {"date": "2024-03-12", "close": 96.016, "volume": 1075.0}, {"date": "2024-03-13", "close": 84.816, "volume": 2247.0}, {"date": "2024-03-14", "close": 80.08, "volume": 547.0}, {"date": "2024-03-15", "close": 78.576, "volume": 715.0}, {"date": "2024-03-18", "close": 70.72, "volume": 1746.0}, {"date": "2024-03-19", "close": 75.2, "volume": 560.0}, {"date": "2024-03-20", "close": 81.36, "volume": 663.0}, {"date": "2024-03-21", "close": 77.744, "volume": 467.0}, {"date": "2024-03-22", "close": 80.704, "volume": 731.0}, {"date": "2024-03-25", "close": 78.288, "volume": 470.0}, {"date": "2024-03-26", "close": 75.2, "volume": 451.0}, {"date": "2024-03-27", "close": 73.6, "volume": 468.0}, {"date": "2024-03-28", "close": 73.6, "volume": 489.0}, {"date": "2024-04-01", "close": 59.184, "volume": 8172.0}, {"date": "2024-04-02", "close": 57.12, "volume": 847.0}, {"date": "2024-04-03", "close": 56.768, "volume": 1150.0}, {"date": "2024-04-04", "close": 56.96, "volume": 1414.0}, {"date": "2024-04-05", "close": 56.016, "volume": 509.0}, {"date": "2024-04-08", "close": 54.1598, "volume": 1018.0}, {"date": "2024-04-09", "close": 55.2, "volume": 1022.0}, {"date": "2024-04-10", "close": 54.624, "volume": 284.0}, {"date": "2024-04-11", "close": 53.616, "volume": 559.0}, {"date": "2024-04-12", "close": 52.8, "volume": 1240.0}, {"date": "2024-04-15", "close": 52.8, "volume": 899.0}, {"date": "2024-04-16", "close": 53.104, "volume": 456.0}, {"date": "2024-04-17", "close": 53.28, "volume": 909.0}, {"date": "2024-04-18", "close": 53.28, "volume": 311.0}, {"date": "2024-04-19", "close": 54.272, "volume": 311.0}, {"date": "2024-04-22", "close": 52.384, "volume": 409.0}, {"date": "2024-04-23", "close": 51.36, "volume": 479.0}, {"date": "2024-04-24", "close": 52.64, "volume": 486.0}, {"date": "2024-04-25", "close": 52.08, "volume": 145.0}, {"date": "2024-04-26", "close": 50.56, "volume": 519.0}, {"date": "2024-04-29", "close": 47.184, "volume": 1192.0}, {"date": "2024-04-30", "close": 52.64, "volume": 4591.0}, {"date": "2024-05-01", "close": 51.2, "volume": 677.0}, {"date": "2024-05-02", "close": 55.2, "volume": 437.0}, {"date": "2024-05-03", "close": 54.72, "volume": 1467.0}, {"date": "2024-05-06", "close": 51.216, "volume": 556.0}, {"date": "2024-05-07", "close": 50.176, "volume": 420.0}, {"date": "2024-05-08", "close": 47.68, "volume": 1028.0}, {"date": "2024-05-09", "close": 48.368, "volume": 778.0}, {"date": "2024-05-10", "close": 49.6, "volume": 710.0}, {"date": "2024-05-13", "close": 50.56, "volume": 824.0}, {"date": "2024-05-14", "close": 49.456, "volume": 1479.0}, {"date": "2024-05-15", "close": 45.92, "volume": 625.0}, {"date": "2024-05-16", "close": 44.656, "volume": 1291.0}, {"date": "2024-05-17", "close": 45.28, "volume": 1476.0}, {"date": "2024-05-20", "close": 44.16, "volume": 1006.0}, {"date": "2024-05-21", "close": 43.36, "volume": 874.0}, {"date": "2024-05-22", "close": 40.0, "volume": 1677.0}, {"date": "2024-05-23", "close": 40.784, "volume": 1276.0}, {"date": "2024-05-24", "close": 45.44, "volume": 3441.0}, {"date": "2024-05-28", "close": 45.44, "volume": 1287.0}, {"date": "2024-05-29", "close": 45.2, "volume": 928.0}, {"date": "2024-05-30", "close": 46.72, "volume": 988.0}, {"date": "2024-05-31", "close": 39.2, "volume": 86526.0}, {"date": "2024-06-03", "close": 46.224, "volume": 27384.0}, {"date": "2024-06-04", "close": 40.0, "volume": 14867.0}, {"date": "2024-06-05", "close": 39.984, "volume": 8925.0}, {"date": "2024-06-06", "close": 40.752, "volume": 7517.0}, {"date": "2024-06-07", "close": 41.216, "volume": 3207.0}, {"date": "2024-06-10", "close": 40.0, "volume": 2065.0}, {"date": "2024-06-11", "close": 40.32, "volume": 2032.0}, {"date": "2024-06-12", "close": 38.8416, "volume": 3496.0}, {"date": "2024-06-13", "close": 36.64, "volume": 8157.0}, {"date": "2024-06-14", "close": 36.768, "volume": 2836.0}, {"date": "2024-06-17", "close": 36.544, "volume": 2842.0}, {"date": "2024-06-18", "close": 34.88, "volume": 2929.0}, {"date": "2024-06-20", "close": 37.584, "volume": 7467.0}, {"date": "2024-06-21", "close": 34.4, "volume": 5171.0}, {"date": "2024-06-24", "close": 38.24, "volume": 20776.0}, {"date": "2024-06-25", "close": 38.4, "volume": 8882.0}, {"date": "2024-06-26", "close": 39.632, "volume": 3121.0}, {"date": "2024-06-27", "close": 40.64, "volume": 4796.0}, {"date": "2024-06-28", "close": 36.8, "volume": 5079.0}, {"date": "2024-07-01", "close": 40.208, "volume": 2982.0}, {"date": "2024-07-02", "close": 37.328, "volume": 6047.0}, {"date": "2024-07-03", "close": 36.64, "volume": 2221.0}, {"date": "2024-07-05", "close": 42.856, "volume": 6436.0}, {"date": "2024-07-08", "close": 48.48, "volume": 7928.0}, {"date": "2024-07-09", "close": 47.36, "volume": 7526.0}, {"date": "2024-07-10", "close": 46.544, "volume": 1343.0}, {"date": "2024-07-11", "close": 43.2, "volume": 4490.0}, {"date": "2024-07-12", "close": 50.064, "volume": 3435.0}, {"date": "2024-07-15", "close": 52.272, "volume": 3190.0}, {"date": "2024-07-16", "close": 52.576, "volume": 2323.0}, {"date": "2024-07-17", "close": 48.48, "volume": 3048.0}, {"date": "2024-07-18", "close": 43.616, "volume": 4136.0}, {"date": "2024-07-19", "close": 45.136, "volume": 2915.0}, {"date": "2024-07-22", "close": 51.152, "volume": 3889.0}, {"date": "2024-07-23", "close": 57.44, "volume": 3859.0}, {"date": "2024-07-24", "close": 57.76, "volume": 3195.0}, {"date": "2024-07-25", "close": 51.184, "volume": 5314.0}, {"date": "2024-07-26", "close": 54.24, "volume": 1669.0}, {"date": "2024-07-29", "close": 54.704, "volume": 1793.0}, {"date": "2024-07-30", "close": 49.28, "volume": 3662.0}, {"date": "2024-07-31", "close": 47.552, "volume": 2915.0}, {"date": "2024-08-01", "close": 49.44, "volume": 855.0}, {"date": "2024-08-02", "close": 43.376, "volume": 3349.0}, {"date": "2024-08-05", "close": 43.888, "volume": 3782.0}, {"date": "2024-08-06", "close": 52.784, "volume": 5146.0}, {"date": "2024-08-07", "close": 57.936, "volume": 3268.0}, {"date": "2024-08-08", "close": 57.44, "volume": 2603.0}, {"date": "2024-08-09", "close": 62.24, "volume": 2521.0}, {"date": "2024-08-12", "close": 68.8, "volume": 4116.0}, {"date": "2024-08-13", "close": 65.808, "volume": 3515.0}, {"date": "2024-08-14", "close": 61.12, "volume": 1049.0}, {"date": "2024-08-15", "close": 57.616, "volume": 7790.0}, {"date": "2024-08-16", "close": 71.2, "volume": 7248.0}, {"date": "2024-08-19", "close": 74.08, "volume": 9586.0}, {"date": "2024-08-20", "close": 71.184, "volume": 1902.0}, {"date": "2024-08-21", "close": 81.936, "volume": 6160.0}, {"date": "2024-08-22", "close": 72.0, "volume": 8363.0}, {"date": "2024-08-23", "close": 70.08, "volume": 2755.0}, {"date": "2024-08-26", "close": 64.88, "volume": 5735.0}, {"date": "2024-08-27", "close": 57.92, "volume": 4856.0}, {"date": "2024-08-28", "close": 48.528, "volume": 6953.0}, {"date": "2024-08-29", "close": 47.84, "volume": 6850.0}, {"date": "2024-08-30", "close": 52.32, "volume": 7243.0}, {"date": "2024-09-03", "close": 47.12, "volume": 3573.0}, {"date": "2024-09-04", "close": 48.032, "volume": 1997.0}, {"date": "2024-09-05", "close": 45.216, "volume": 2658.0}, {"date": "2024-09-06", "close": 44.64, "volume": 1902.0}, {"date": "2024-09-09", "close": 43.04, "volume": 3673.0}, {"date": "2024-09-10", "close": 43.28, "volume": 5530.0}, {"date": "2024-09-11", "close": 42.256, "volume": 1096.0}, {"date": "2024-09-12", "close": 41.6, "volume": 1808.0}, {"date": "2024-09-13", "close": 41.632, "volume": 1918.0}, {"date": "2024-09-16", "close": 40.944, "volume": 1001.0}, {"date": "2024-09-17", "close": 40.32, "volume": 894.0}, {"date": "2024-09-18", "close": 41.632, "volume": 2290.0}, {"date": "2024-09-19", "close": 38.608, "volume": 1893.0}, {"date": "2024-09-20", "close": 39.36, "volume": 3000.0}, {"date": "2024-09-23", "close": 38.56, "volume": 1041.0}, {"date": "2024-09-24", "close": 39.312, "volume": 3940.0}, {"date": "2024-09-25", "close": 38.56, "volume": 1159.0}, {"date": "2024-09-26", "close": 39.04, "volume": 1853.0}, {"date": "2024-09-27", "close": 39.84, "volume": 1459.0}, {"date": "2024-09-30", "close": 40.32, "volume": 972.0}, {"date": "2024-10-01", "close": 42.624, "volume": 5471.0}, {"date": "2024-10-02", "close": 40.48, "volume": 5736.0}, {"date": "2024-10-03", "close": 39.744, "volume": 1435.0}, {"date": "2024-10-04", "close": 42.88, "volume": 1182.0}, {"date": "2024-10-07", "close": 42.72, "volume": 2839.0}, {"date": "2024-10-08", "close": 46.24, "volume": 5821.0}, {"date": "2024-10-09", "close": 45.936, "volume": 4179.0}, {"date": "2024-10-10", "close": 41.744, "volume": 4593.0}, {"date": "2024-10-11", "close": 43.2, "volume": 2095.0}, {"date": "2024-10-14", "close": 42.96, "volume": 1307.0}, {"date": "2024-10-15", "close": 43.312, "volume": 1267.0}, {"date": "2024-10-16", "close": 44.16, "volume": 4076.0}, {"date": "2024-10-17", "close": 42.56, "volume": 2624.0}, {"date": "2024-10-18", "close": 41.024, "volume": 2027.0}, {"date": "2024-10-21", "close": 38.88, "volume": 2943.0}, {"date": "2024-10-22", "close": 40.496, "volume": 1673.0}, {"date": "2024-10-23", "close": 37.76, "volume": 3632.0}, {"date": "2024-10-24", "close": 35.952, "volume": 3898.0}, {"date": "2024-10-25", "close": 37.2, "volume": 2992.0}, {"date": "2024-10-28", "close": 33.616, "volume": 9491.0}, {"date": "2024-10-29", "close": 33.216, "volume": 5105.0}, {"date": "2024-10-30", "close": 31.296, "volume": 1970.0}, {"date": "2024-10-31", "close": 31.36, "volume": 5506.0}, {"date": "2024-11-01", "close": 30.0, "volume": 2227.0}, {"date": "2024-11-04", "close": 31.136, "volume": 1155.0}, {"date": "2024-11-05", "close": 30.496, "volume": 2287.0}, {"date": "2024-11-06", "close": 29.904, "volume": 2622.0}, {"date": "2024-11-07", "close": 31.216, "volume": 5396.0}, {"date": "2024-11-08", "close": 32.0, "volume": 2623.0}, {"date": "2024-11-11", "close": 36.96, "volume": 6017.0}, {"date": "2024-11-12", "close": 35.264, "volume": 3691.0}, {"date": "2024-11-13", "close": 32.656, "volume": 1808.0}, {"date": "2024-11-14", "close": 31.536, "volume": 1402.0}, {"date": "2024-11-15", "close": 29.008, "volume": 2121.0}, {"date": "2024-11-18", "close": 30.24, "volume": 2731.0}, {"date": "2024-11-19", "close": 31.36, "volume": 4581.0}, {"date": "2024-11-20", "close": 34.384, "volume": 2824.0}, {"date": "2024-11-21", "close": 33.6, "volume": 1960.0}, {"date": "2024-11-22", "close": 34.24, "volume": 2833.0}, {"date": "2024-11-25", "close": 31.92, "volume": 3885.0}, {"date": "2024-11-26", "close": 31.2, "volume": 928.0}, {"date": "2024-11-27", "close": 31.68, "volume": 1241.0}, {"date": "2024-11-29", "close": 31.12, "volume": 843.0}, {"date": "2024-12-02", "close": 30.064, "volume": 1809.0}, {"date": "2024-12-03", "close": 29.632, "volume": 2922.0}, {"date": "2024-12-04", "close": 30.976, "volume": 3026.0}, {"date": "2024-12-05", "close": 30.08, "volume": 1302.0}, {"date": "2024-12-06", "close": 29.664, "volume": 1783.0}, {"date": "2024-12-09", "close": 27.296, "volume": 7559.0}, {"date": "2024-12-10", "close": 26.24, "volume": 4691.0}, {"date": "2024-12-11", "close": 24.832, "volume": 2395.0}, {"date": "2024-12-12", "close": 24.48, "volume": 3025.0}, {"date": "2024-12-13", "close": 25.12, "volume": 1811.0}, {"date": "2024-12-16", "close": 24.352, "volume": 2294.0}, {"date": "2024-12-17", "close": 24.24, "volume": 2557.0}, {"date": "2024-12-18", "close": 24.16, "volume": 1767.0}, {"date": "2024-12-19", "close": 23.584, "volume": 2514.0}, {"date": "2024-12-20", "close": 23.936, "volume": 1370.0}, {"date": "2024-12-23", "close": 24.976, "volume": 2767.0}, {"date": "2024-12-24", "close": 28.16, "volume": 3106.0}, {"date": "2024-12-26", "close": 27.712, "volume": 5761.0}, {"date": "2024-12-27", "close": 28.0, "volume": 3282.0}, {"date": "2024-12-30", "close": 28.32, "volume": 2050.0}, {"date": "2024-12-31", "close": 25.76, "volume": 5114.0}, {"date": "2025-01-02", "close": 28.32, "volume": 5836.0}, {"date": "2025-01-03", "close": 38.368, "volume": 130248.0}, {"date": "2025-01-06", "close": 43.2, "volume": 379524.0}, {"date": "2025-01-07", "close": 32.48, "volume": 33443.0}, {"date": "2025-01-08", "close": 28.96, "volume": 14703.0}, {"date": "2025-01-10", "close": 34.4, "volume": 27704.0}, {"date": "2025-01-13", "close": 30.848, "volume": 9804.0}, {"date": "2025-01-14", "close": 31.184, "volume": 4096.0}, {"date": "2025-01-15", "close": 30.4, "volume": 11528.0}, {"date": "2025-01-16", "close": 33.584, "volume": 8645.0}, {"date": "2025-01-17", "close": 34.464, "volume": 9452.0}, {"date": "2025-01-21", "close": 36.08, "volume": 3040.0}, {"date": "2025-01-22", "close": 33.6, "volume": 1661.0}, {"date": "2025-01-23", "close": 32.736, "volume": 5439.0}, {"date": "2025-01-24", "close": 31.84, "volume": 10540.0}, {"date": "2025-01-27", "close": 31.2, "volume": 4275.0}, {"date": "2025-01-28", "close": 35.712, "volume": 120251.0}, {"date": "2025-01-29", "close": 37.056, "volume": 15315.0}, {"date": "2025-01-30", "close": 36.384, "volume": 7411.0}, {"date": "2025-01-31", "close": 37.504, "volume": 11430.0}, {"date": "2025-02-03", "close": 32.8, "volume": 57990.0}, {"date": "2025-02-04", "close": 32.0, "volume": 10830.0}, {"date": "2025-02-05", "close": 30.064, "volume": 5154.0}, {"date": "2025-02-06", "close": 31.056, "volume": 5524.0}, {"date": "2025-02-07", "close": 31.184, "volume": 6944.0}, {"date": "2025-02-10", "close": 29.984, "volume": 4648.0}, {"date": "2025-02-11", "close": 29.584, "volume": 14460.0}, {"date": "2025-02-12", "close": 27.84, "volume": 4633.0}, {"date": "2025-02-13", "close": 26.048, "volume": 8440.0}, {"date": "2025-02-14", "close": 27.184, "volume": 2739.0}, {"date": "2025-02-18", "close": 26.56, "volume": 3764.0}, {"date": "2025-02-19", "close": 26.416, "volume": 4709.0}, {"date": "2025-02-20", "close": 26.88, "volume": 10196.0}, {"date": "2025-02-21", "close": 26.56, "volume": 4683.0}, {"date": "2025-02-24", "close": 25.104, "volume": 6906.0}, {"date": "2025-02-25", "close": 23.776, "volume": 6072.0}, {"date": "2025-02-26", "close": 23.248, "volume": 3259.0}, {"date": "2025-02-27", "close": 24.16, "volume": 9745.0}, {"date": "2025-02-28", "close": 25.6, "volume": 20359.0}, {"date": "2025-03-03", "close": 24.208, "volume": 4174.0}, {"date": "2025-03-04", "close": 23.232, "volume": 4532.0}, {"date": "2025-03-05", "close": 23.6, "volume": 7999.0}, {"date": "2025-03-06", "close": 22.976, "volume": 2529.0}, {"date": "2025-03-07", "close": 24.096, "volume": 2771.0}, {"date": "2025-03-10", "close": 22.32, "volume": 1616.0}, {"date": "2025-03-11", "close": 22.08, "volume": 3232.0}, {"date": "2025-03-12", "close": 21.44, "volume": 3946.0}, {"date": "2025-03-13", "close": 19.536, "volume": 2557.0}, {"date": "2025-03-14", "close": 11.2, "volume": 11779.0}, {"date": "2025-03-17", "close": 11.2, "volume": null}, {"date": "2025-03-18", "close": 11.2, "volume": null}, {"date": "2025-03-19", "close": 11.2, "volume": null}, {"date": "2025-03-20", "close": 11.2, "volume": null}, {"date": "2025-03-21", "close": 11.2, "volume": null}, {"date": "2025-03-24", "close": 11.2, "volume": null}, {"date": "2025-03-25", "close": 11.2, "volume": null}, {"date": "2025-03-26", "close": 11.2, "volume": null}, {"date": "2025-03-27", "close": 11.2, "volume": null}, {"date": "2025-03-28", "close": 6.18, "volume": 65347.0}, {"date": "2025-03-31", "close": 5.6, "volume": 20945.0}, {"date": "2025-04-01", "close": 5.8932, "volume": 31844.0}, {"date": "2025-04-02", "close": 6.56, "volume": 141646.0}, {"date": "2025-04-03", "close": 6.26, "volume": 48026.0}, {"date": "2025-04-04", "close": 6.5, "volume": 38966.0}, {"date": "2025-04-07", "close": 5.04, "volume": 26125.0}, {"date": "2025-04-08", "close": 4.92, "volume": 20344.0}, {"date": "2025-04-09", "close": 5.88, "volume": 88808.0}, {"date": "2025-04-10", "close": 5.36, "volume": 12597.0}, {"date": "2025-04-11", "close": 5.72, "volume": 11686.0}, {"date": "2025-04-14", "close": 5.52, "volume": 1170368.0}, {"date": "2025-04-15", "close": 11.28, "volume": 12539025.0}, {"date": "2025-04-16", "close": 17.2, "volume": 10993918.0}, {"date": "2025-04-17", "close": 16.72, "volume": 290298.0}, {"date": "2025-04-21", "close": 26.6, "volume": 1222959.0}, {"date": "2025-04-22", "close": 27.08, "volume": 1046835.0}, {"date": "2025-04-23", "close": 32.0, "volume": 289152.0}, {"date": "2025-04-24", "close": 28.76, "volume": 120450.0}, {"date": "2025-04-25", "close": 24.16, "volume": 111477.0}, {"date": "2025-04-28", "close": 23.24, "volume": 41737.0}, {"date": "2025-04-29", "close": 24.6, "volume": 94081.0}, {"date": "2025-04-30", "close": 27.36, "volume": 77154.0}, {"date": "2025-05-01", "close": 29.48, "volume": 59719.0}, {"date": "2025-05-02", "close": 31.28, "volume": 46514.0}, {"date": "2025-05-05", "close": 26.52, "volume": 82724.0}, {"date": "2025-05-06", "close": 22.84, "volume": 93894.0}, {"date": "2025-05-07", "close": 26.4, "volume": 67858.0}, {"date": "2025-05-08", "close": 24.56, "volume": 62757.0}, {"date": "2025-05-09", "close": 23.08, "volume": 48284.0}, {"date": "2025-05-12", "close": 20.84, "volume": 15577.0}, {"date": "2025-05-13", "close": 22.64, "volume": 22408.0}, {"date": "2025-05-14", "close": 21.92, "volume": 6890.0}, {"date": "2025-05-15", "close": 21.0, "volume": 6026.0}, {"date": "2025-05-16", "close": 21.24, "volume": 5556.0}, {"date": "2025-05-19", "close": 18.52, "volume": 33076.0}, {"date": "2025-05-20", "close": 16.8, "volume": 9404.0}, {"date": "2025-05-21", "close": 16.16, "volume": 4303.0}, {"date": "2025-05-22", "close": 14.36, "volume": 12158.0}, {"date": "2025-05-23", "close": 15.92, "volume": 53115.0}, {"date": "2025-05-27", "close": 15.12, "volume": 7347.0}, {"date": "2025-05-28", "close": 14.88, "volume": 4247.0}, {"date": "2025-05-29", "close": 14.72, "volume": 4040.0}, {"date": "2025-05-30", "close": 15.16, "volume": 5012.0}, {"date": "2025-06-02", "close": 15.12, "volume": 1577.0}, {"date": "2025-06-03", "close": 15.68, "volume": 3680.0}, {"date": "2025-06-04", "close": 14.88, "volume": 2954.0}, {"date": "2025-06-05", "close": 14.88, "volume": 1363.0}, {"date": "2025-06-06", "close": 14.84, "volume": 3763.0}, {"date": "2025-06-09", "close": 14.84, "volume": 1140.0}, {"date": "2025-06-10", "close": 14.76, "volume": 2815.0}, {"date": "2025-06-11", "close": 13.756, "volume": 13759.0}, {"date": "2025-06-12", "close": 12.68, "volume": 7308.0}, {"date": "2025-06-13", "close": 11.52, "volume": 4513.0}, {"date": "2025-06-16", "close": 9.32, "volume": 15285.0}, {"date": "2025-06-17", "close": 9.96, "volume": 3721.0}, {"date": "2025-06-18", "close": 10.44, "volume": 2753.0}, {"date": "2025-06-20", "close": 11.024, "volume": 5130.0}, {"date": "2025-06-23", "close": 10.44, "volume": 2882.0}, {"date": "2025-06-24", "close": 12.2, "volume": 23405.0}, {"date": "2025-06-25", "close": 12.12, "volume": 3110.0}, {"date": "2025-06-26", "close": 16.8, "volume": 518396.0}, {"date": "2025-06-27", "close": 14.88, "volume": 29746.0}, {"date": "2025-06-30", "close": 15.04, "volume": 14023.0}, {"date": "2025-07-01", "close": 13.68, "volume": 3127.0}, {"date": "2025-07-02", "close": 13.52, "volume": 3369.0}, {"date": "2025-07-03", "close": 13.76, "volume": 2452.0}, {"date": "2025-07-07", "close": 12.88, "volume": 2594.0}, {"date": "2025-07-08", "close": 13.6, "volume": 8186.0}, {"date": "2025-07-09", "close": 13.76, "volume": 2248.0}, {"date": "2025-07-10", "close": 14.84, "volume": 4983.0}, {"date": "2025-07-11", "close": 14.08, "volume": 2440.0}, {"date": "2025-07-14", "close": 14.008, "volume": 4271.0}, {"date": "2025-07-15", "close": 12.792, "volume": 8547.0}, {"date": "2025-07-16", "close": 12.24, "volume": 5000.0}, {"date": "2025-07-17", "close": 10.24, "volume": 21547.0}, {"date": "2025-07-18", "close": 10.76, "volume": 11524.0}, {"date": "2025-07-21", "close": 9.28, "volume": 25508.0}, {"date": "2025-07-22", "close": 8.8, "volume": 10617.0}, {"date": "2025-07-23", "close": 8.2404, "volume": 8420.0}, {"date": "2025-07-24", "close": 7.68, "volume": 12862.0}, {"date": "2025-07-25", "close": 8.12, "volume": 6094.0}, {"date": "2025-07-28", "close": 8.4, "volume": 18455.0}, {"date": "2025-07-29", "close": 8.0796, "volume": 19412.0}, {"date": "2025-07-30", "close": 7.76, "volume": 12381.0}, {"date": "2025-07-31", "close": 6.92, "volume": 10468.0}, {"date": "2025-08-01", "close": 6.4, "volume": 8528.0}, {"date": "2025-08-04", "close": 8.28, "volume": 84657.0}, {"date": "2025-08-05", "close": 7.96, "volume": 54111.0}, {"date": "2025-08-06", "close": 7.62, "volume": 19219.0}, {"date": "2025-08-07", "close": 6.8884, "volume": 13210.0}, {"date": "2025-08-08", "close": 6.84, "volume": 7760.0}, {"date": "2025-08-11", "close": 6.44, "volume": 6199.0}, {"date": "2025-08-12", "close": 7.084, "volume": 33114.0}, {"date": "2025-08-13", "close": 6.88, "volume": 28249.0}, {"date": "2025-08-14", "close": 6.44, "volume": 28093.0}, {"date": "2025-08-15", "close": 6.32, "volume": 15944.0}, {"date": "2025-08-18", "close": 6.28, "volume": 8254.0}, {"date": "2025-08-19", "close": 6.0804, "volume": 387980.0}, {"date": "2025-08-20", "close": 7.76, "volume": 5305203.0}, {"date": "2025-08-21", "close": 6.84, "volume": 153607.0}, {"date": "2025-08-22", "close": 7.6, "volume": 59663.0}, {"date": "2025-08-25", "close": 7.84, "volume": 90274.0}, {"date": "2025-08-26", "close": 7.4, "volume": 29486.0}, {"date": "2025-08-27", "close": 6.96, "volume": 16357.0}, {"date": "2025-08-28", "close": 7.16, "volume": 11318.0}, {"date": "2025-08-29", "close": 6.6988, "volume": 10119.0}, {"date": "2025-09-02", "close": 6.84, "volume": 7833.0}, {"date": "2025-09-03", "close": 6.68, "volume": 40809.0}, {"date": "2025-09-04", "close": 6.48, "volume": 9188.0}, {"date": "2025-09-05", "close": 6.56, "volume": 4861.0}, {"date": "2025-09-08", "close": 6.36, "volume": 17358.0}, {"date": "2025-09-09", "close": 6.84, "volume": 7096.0}, {"date": "2025-09-10", "close": 6.96, "volume": 6038.0}, {"date": "2025-09-11", "close": 7.08, "volume": 6922.0}, {"date": "2025-09-12", "close": 6.88, "volume": 12215.0}, {"date": "2025-09-15", "close": 6.76, "volume": 9265.0}, {"date": "2025-09-16", "close": 8.8, "volume": 137562.0}, {"date": "2025-09-17", "close": 8.76, "volume": 27199.0}, {"date": "2025-09-18", "close": 9.04, "volume": 8456.0}, {"date": "2025-09-19", "close": 8.76, "volume": 10075.0}, {"date": "2025-09-22", "close": 8.84, "volume": 19979.0}, {"date": "2025-09-23", "close": 8.76, "volume": 9255.0}, {"date": "2025-09-24", "close": 8.76, "volume": 2496.0}, {"date": "2025-09-25", "close": 8.8, "volume": 3385.0}, {"date": "2025-09-26", "close": 9.6, "volume": 47602.0}, {"date": "2025-09-29", "close": 9.16, "volume": 10894.0}, {"date": "2025-09-30", "close": 9.4404, "volume": 5527.0}, {"date": "2025-10-01", "close": 9.52, "volume": 3660.0}, {"date": "2025-10-02", "close": 9.6404, "volume": 6198.0}, {"date": "2025-10-03", "close": 10.16, "volume": 1967.0}, {"date": "2025-10-06", "close": 9.68, "volume": 4971.0}, {"date": "2025-10-07", "close": 9.32, "volume": 9633.0}, {"date": "2025-10-08", "close": 9.04, "volume": 4921.0}, {"date": "2025-10-09", "close": 9.44, "volume": 11405.0}, {"date": "2025-10-10", "close": 8.44, "volume": 32630.0}, {"date": "2025-10-13", "close": 8.44, "volume": 5459.0}, {"date": "2025-10-14", "close": 8.8, "volume": 2763.0}, {"date": "2025-10-15", "close": 8.76, "volume": 2430.0}, {"date": "2025-10-16", "close": 8.24, "volume": 4253.0}, {"date": "2025-10-17", "close": 7.24, "volume": 11640.0}, {"date": "2025-10-20", "close": 7.68, "volume": 2000.0}, {"date": "2025-10-21", "close": 7.56, "volume": 3116773.0}, {"date": "2025-10-22", "close": 9.8, "volume": 9691408.0}, {"date": "2025-10-23", "close": 8.08, "volume": 162646.0}, {"date": "2025-10-24", "close": 8.6, "volume": 65562.0}, {"date": "2025-10-27", "close": 7.8, "volume": 64389.0}, {"date": "2025-10-28", "close": 8.28, "volume": 42697.0}, {"date": "2025-10-29", "close": 7.48, "volume": 26507.0}, {"date": "2025-10-30", "close": 6.56, "volume": 50423.0}, {"date": "2025-10-31", "close": 6.52, "volume": 24295.0}, {"date": "2025-11-03", "close": 6.08, "volume": 20680.0}, {"date": "2025-11-04", "close": 5.28, "volume": 21910.0}, {"date": "2025-11-05", "close": 5.56, "volume": 8359.0}, {"date": "2025-11-06", "close": 5.12, "volume": 21056.0}, {"date": "2025-11-07", "close": 4.36, "volume": 28949.0}, {"date": "2025-11-10", "close": 4.52, "volume": 9419.0}, {"date": "2025-11-11", "close": 4.4, "volume": 8933.0}, {"date": "2025-11-12", "close": 5.0, "volume": 72409.0}, {"date": "2025-11-13", "close": 4.48, "volume": 29494.0}, {"date": "2025-11-14", "close": 4.32, "volume": 15833.0}, {"date": "2025-11-17", "close": 4.12, "volume": 16873.0}, {"date": "2025-11-18", "close": 3.95, "volume": 7031.0}, {"date": "2025-11-19", "close": 3.6124, "volume": 24976.0}, {"date": "2025-11-20", "close": 2.9772, "volume": 413541.0}, {"date": "2025-11-21", "close": 3.0856, "volume": 1125403.0}, {"date": "2025-11-24", "close": 4.72, "volume": 11794100.0}, {"date": "2025-11-25", "close": 4.08, "volume": 479549.0}, {"date": "2025-11-26", "close": 5.28, "volume": 352530.0}, {"date": "2025-11-28", "close": 4.96, "volume": 59438.0}, {"date": "2025-12-01", "close": 5.36, "volume": 77930.0}, {"date": "2025-12-02", "close": 5.44, "volume": 4813513.0}, {"date": "2025-12-03", "close": 5.28, "volume": 168649.0}, {"date": "2025-12-04", "close": 5.88, "volume": 42530.0}, {"date": "2025-12-05", "close": 6.0, "volume": 85714.0}, {"date": "2025-12-08", "close": 5.28, "volume": 52937.0}, {"date": "2025-12-09", "close": 5.4, "volume": 42369.0}, {"date": "2025-12-10", "close": 5.36, "volume": 27531.0}, {"date": "2025-12-11", "close": 5.32, "volume": 19059.0}, {"date": "2025-12-12", "close": 5.1, "volume": 16164.0}, {"date": "2025-12-15", "close": 4.64, "volume": 34403.0}, {"date": "2025-12-16", "close": 4.48, "volume": 15476.0}, {"date": "2025-12-17", "close": 4.48, "volume": 10589.0}, {"date": "2025-12-18", "close": 4.4, "volume": 10638.0}, {"date": "2025-12-19", "close": 4.44, "volume": 7634.0}, {"date": "2025-12-22", "close": 4.52, "volume": 4092.0}, {"date": "2025-12-23", "close": 4.32, "volume": 18093.0}, {"date": "2025-12-24", "close": 3.968, "volume": 12445.0}, {"date": "2025-12-26", "close": 3.8456, "volume": 7785.0}, {"date": "2025-12-29", "close": 3.0296, "volume": 26304.0}, {"date": "2025-12-30", "close": 2.92, "volume": 21266.0}, {"date": "2025-12-31", "close": 2.7616, "volume": 17904.0}, {"date": "2026-01-02", "close": 2.9644, "volume": 29189.0}, {"date": "2026-01-05", "close": 3.0, "volume": 17393.0}, {"date": "2026-01-06", "close": 2.9356, "volume": 10678.0}, {"date": "2026-01-07", "close": 2.8912, "volume": 5266.0}, {"date": "2026-01-08", "close": 3.132, "volume": 7042.0}, {"date": "2026-01-09", "close": 3.0, "volume": 8599.0}, {"date": "2026-01-12", "close": 2.8694, "volume": 6228.0}, {"date": "2026-01-13", "close": 2.9426, "volume": 6611.0}, {"date": "2026-01-14", "close": 2.9204, "volume": 4404.0}, {"date": "2026-01-15", "close": 3.0788, "volume": 8787.0}, {"date": "2026-01-16", "close": 3.5552, "volume": 2666280.0}, {"date": "2026-01-20", "close": 3.0404, "volume": 105303.0}, {"date": "2026-01-21", "close": 2.6496, "volume": 81272.0}, {"date": "2026-01-22", "close": 2.9208, "volume": 51834.0}, {"date": "2026-01-23", "close": 3.264, "volume": 37180.0}, {"date": "2026-01-26", "close": 3.918, "volume": 160374.0}, {"date": "2026-01-27", "close": 3.4808, "volume": 48030.0}, {"date": "2026-01-28", "close": 3.196, "volume": 74791.0}, {"date": "2026-01-29", "close": 3.08, "volume": 35495.0}, {"date": "2026-01-30", "close": 2.964, "volume": 21713.0}, {"date": "2026-02-02", "close": 2.728, "volume": 38097.0}, {"date": "2026-02-03", "close": 2.3068, "volume": 70695.0}, {"date": "2026-02-04", "close": 2.36, "volume": 15684.0}, {"date": "2026-02-05", "close": 2.0308, "volume": 16640.0}, {"date": "2026-02-06", "close": 2.232, "volume": 25464.0}, {"date": "2026-02-09", "close": 2.0668, "volume": 48959.0}, {"date": "2026-02-10", "close": 1.808, "volume": 30708.0}, {"date": "2026-02-11", "close": 1.5858, "volume": 31617.0}, {"date": "2026-02-12", "close": 1.384, "volume": 18687.0}, {"date": "2026-02-13", "close": 2.1236, "volume": 526692.0}, {"date": "2026-02-17", "close": 2.0144, "volume": 199972.0}, {"date": "2026-02-18", "close": 1.902, "volume": 25525.0}, {"date": "2026-02-19", "close": 1.892, "volume": 15146.0}, {"date": "2026-02-20", "close": 1.74, "volume": 47803.0}, {"date": "2026-02-23", "close": 1.678, "volume": 19762.0}, {"date": "2026-02-24", "close": 1.7744, "volume": 4362.0}, {"date": "2026-02-25", "close": 1.8792, "volume": 7625.0}, {"date": "2026-02-26", "close": 2.156, "volume": 8343680.0}, {"date": "2026-02-27", "close": 2.0796, "volume": 230240.0}, {"date": "2026-03-02", "close": 2.1792, "volume": 174370.0}, {"date": "2026-03-03", "close": 2.4324, "volume": 287817.0}, {"date": "2026-03-04", "close": 2.7108, "volume": 166140.0}, {"date": "2026-03-05", "close": 2.0, "volume": 806780.0}, {"date": "2026-03-06", "close": 2.16, "volume": 75125.0}, {"date": "2026-03-09", "close": 2.0816, "volume": 118477.0}, {"date": "2026-03-10", "close": 2.2404, "volume": 81521.0}, {"date": "2026-03-11", "close": 2.164, "volume": 44239.0}, {"date": "2026-03-12", "close": 2.0836, "volume": 32064.0}, {"date": "2026-03-13", "close": 2.096, "volume": 19366.0}, {"date": "2026-03-16", "close": 1.8, "volume": 76546.0}, {"date": "2026-03-17", "close": 1.6044, "volume": 4580448.0}, {"date": "2026-03-18", "close": 1.7316, "volume": 152493.0}, {"date": "2026-03-19", "close": 1.712, "volume": 94978.0}, {"date": "2026-03-20", "close": 1.668, "volume": 50393.0}, {"date": "2026-03-23", "close": 1.6668, "volume": 56253.0}, {"date": "2026-03-24", "close": 1.5776, "volume": 42320.0}, {"date": "2026-03-25", "close": 1.676, "volume": 364485.0}, {"date": "2026-03-26", "close": 1.5964, "volume": 69351.0}, {"date": "2026-03-27", "close": 1.5356, "volume": 54826.0}, {"date": "2026-03-30", "close": 1.408, "volume": 48640.0}, {"date": "2026-03-31", "close": 1.437, "volume": 41410.0}, {"date": "2026-04-01", "close": 1.688, "volume": 126199.0}, {"date": "2026-04-02", "close": 1.7056, "volume": 70828.0}, {"date": "2026-04-06", "close": 1.7596, "volume": 234010.0}, {"date": "2026-04-07", "close": 1.64, "volume": 99698.0}, {"date": "2026-04-08", "close": 1.5688, "volume": 123973.0}, {"date": "2026-04-09", "close": 1.418, "volume": 68981.0}, {"date": "2026-04-10", "close": 1.518, "volume": 1303711.0}, {"date": "2026-04-13", "close": 1.6456, "volume": 8095538.0}, {"date": "2026-04-14", "close": 1.484, "volume": 681934.0}, {"date": "2026-04-15", "close": 1.368, "volume": 340696.0}, {"date": "2026-04-16", "close": 1.3996, "volume": 159095.0}, {"date": "2026-04-17", "close": 1.424, "volume": 97040.0}, {"date": "2026-04-20", "close": 1.424, "volume": null}, {"date": "2026-04-21", "close": 1.3272, "volume": 324833.0}, {"date": "2026-04-22", "close": 1.656, "volume": 2450325.0}, {"date": "2026-04-23", "close": 1.088, "volume": 1036683.0}, {"date": "2026-04-24", "close": 1.0928, "volume": 274283.0}, {"date": "2026-04-27", "close": 1.0672, "volume": 174646.0}, {"date": "2026-04-28", "close": 1.142, "volume": 297605.0}, {"date": "2026-04-29", "close": 1.014, "volume": 231996.0}, {"date": "2026-04-30", "close": 1.0444, "volume": 99308.0}, {"date": "2026-05-01", "close": 0.9952, "volume": 172902.0}, {"date": "2026-05-04", "close": 1.036, "volume": 173481.0}, {"date": "2026-05-05", "close": 1.064, "volume": 115165.0}, {"date": "2026-05-06", "close": 0.998, "volume": 145218.0}, {"date": "2026-05-07", "close": 0.9444, "volume": 177608.0}, {"date": "2026-05-08", "close": 1.0004, "volume": 261886.0}, {"date": "2026-05-11", "close": 1.012, "volume": 166666.0}, {"date": "2026-05-12", "close": 0.982, "volume": 46621.0}, {"date": "2026-05-13", "close": 0.9796, "volume": 54866.0}, {"date": "2026-05-14", "close": 0.948, "volume": 183244.0}, {"date": "2026-05-15", "close": 0.8604, "volume": 638284.0}, {"date": "2026-05-18", "close": 0.8052, "volume": 225480.0}, {"date": "2026-05-19", "close": 0.78, "volume": 145600.0}, {"date": "2026-05-20", "close": 0.8032, "volume": 94885.0}, {"date": "2026-05-21", "close": 0.7664, "volume": 299488.0}, {"date": "2026-05-22", "close": 0.7352, "volume": 199066.0}, {"date": "2026-05-26", "close": 0.672, "volume": 136965.0}, {"date": "2026-05-27", "close": 0.6464, "volume": 261641.0}, {"date": "2026-05-28", "close": 0.6992, "volume": 258522.0}, {"date": "2026-05-29", "close": 0.6856, "volume": 696561.0}, {"date": "2026-06-01", "close": 0.6484, "volume": 32300850.0}, {"date": "2026-06-02", "close": 0.566, "volume": 1507841.0}, {"date": "2026-06-03", "close": 0.968, "volume": 124972050.0}, {"date": "2026-06-04", "close": 1.338, "volume": 85167250.0}, {"date": "2026-06-05", "close": 1.0, "volume": 3431708.0}, {"date": "2026-06-08", "close": 1.2648, "volume": 4366795.0}, {"date": "2026-06-09", "close": 1.2636, "volume": 1589866.0}, {"date": "2026-06-10", "close": 1.148, "volume": 943798.0}, {"date": "2026-06-11", "close": 0.876, "volume": 939002.0}, {"date": "2026-06-12", "close": 0.748, "volume": 393277.0}, {"date": "2026-06-15", "close": 0.7484, "volume": 8180740.0}, {"date": "2026-06-16", "close": 0.792, "volume": 580812.0}, {"date": "2026-06-17", "close": 0.78, "volume": 307612.0}, {"date": "2026-06-18", "close": 0.7428, "volume": 203081.0}, {"date": "2026-06-22", "close": 0.72, "volume": 209220.0}, {"date": "2026-06-23", "close": 0.6632, "volume": 263158.0}, {"date": "2026-06-24", "close": 0.656, "volume": 500997.0}, {"date": "2026-06-25", "close": 0.628, "volume": 196085.0}, {"date": "2026-06-26", "close": 0.58, "volume": 127249.0}, {"date": "2026-06-29", "close": 0.5764, "volume": 96067.0}, {"date": "2026-06-30", "close": 0.62, "volume": 1157353.0}, {"date": "2026-07-01", "close": 0.6316, "volume": 260708.0}, {"date": "2026-07-02", "close": 0.584, "volume": 101161.0}, {"date": "2026-07-06", "close": 0.8324, "volume": 104167275.0}, {"date": "2026-07-07", "close": 0.6396, "volume": 9311193.0}, {"date": "2026-07-08", "close": 0.696, "volume": 2522758.0}, {"date": "2026-07-09", "close": 0.6612, "volume": 2339894.0}, {"date": "2026-07-10", "close": 0.582, "volume": 1341563.0}, {"date": "2026-07-13", "close": 0.496, "volume": 1800928.0}, {"date": "2026-07-14", "close": 0.4172, "volume": 1320480.0}, {"date": "2026-07-15", "close": 0.4116, "volume": 330620.0}, {"date": "2026-07-16", "close": 0.3744, "volume": 281792.0}, {"date": "2026-07-17", "close": 0.3744, "volume": null}, {"date": "2026-07-20", "close": 0.3744, "volume": null}, {"date": "2026-07-21", "close": 0.3744, "volume": null}, {"date": "2026-07-22", "close": 0.3744, "volume": null}, {"date": "2026-07-23", "close": 0.3744, "volume": null}, {"date": "2026-07-24", "close": 0.3744, "volume": null}, {"date": "2026-07-27", "close": 0.3301, "volume": 1117565.0}, {"date": "2026-07-28", "close": 0.3526, "volume": 527475.0}, {"date": "2026-07-29", "close": 0.3197, "volume": 473721.0}, {"date": "2026-07-30", "close": 0.3451, "volume": 26430250.0}, {"date": "2026-07-31", "close": 0.37, "volume": 35143510.0}, {"date": "2026-08-03", "close": 0.3551, "volume": 2420491.0}, {"date": "2026-08-04", "close": 0.35, "volume": 4833234.0}, {"date": "2026-08-05", "close": 0.425, "volume": 5440194.0}, {"date": "2026-08-06", "close": 0.446, "volume": 749961.0}, {"date": "2026-08-07", "close": 0.432, "volume": 417154.0}, {"date": "2026-08-10", "close": 0.4122, "volume": 382120.0}, {"date": "2026-08-11", "close": 0.3519, "volume": 355203.0}, {"date": "2026-08-12", "close": 0.4096, "volume": 49213600.0}, {"date": "2026-08-13", "close": 0.3943, "volume": 1457550.0}, {"date": "2026-08-14", "close": 0.405, "volume": 479658.0}], "refreshing": true}