{"ticker": "SDST", "overview": {"name": "Stardust Power Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SDST", "has_prices": true, "as_of": "2026-09-22", "last": 0.1223, "prev_close": 0.1269, "change": -0.004600000000000007, "change_pct": -0.03624901497241928, "session_volume": 29218930.0, "vwap_5": 0.22478299604407695, "vwap_20": 0.2208080406082807, "vwap_60": 0.24577045703043934, "vwap_250": 0.44386707443583906, "high_52w": 4.64, "low_52w": 0.1223, "avg_volume_20": 47233504.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-015200", "src": "13DG", "ticker": "SDST", "cik": "1831979", "company": "Stardust Power Inc.", "company_raw": "Stardust Power Inc.", "who": "Pablo Cortegoso", "who_key": "CORTEGOSO PABLO", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "CORTEGOSO PABLO adjusts its stake in SDST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2028166/0001493152-26-015200-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307660}, {"id": "13DG-0001493152-26-015201", "src": "13DG", "ticker": "SDST", "cik": "1831979", "company": "Stardust Power Inc.", "company_raw": "Stardust Power Inc.", "who": "Roshen Pujari", "who_key": "PUJARI ROSHEN", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "PUJARI ROSHEN adjusts its stake in SDST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2028136/0001493152-26-015201-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307660}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-015200", "src": "13DG", "ticker": "SDST", "cik": "1831979", "company": "Stardust Power Inc.", "company_raw": "Stardust Power Inc.", "who": "Pablo Cortegoso", "who_key": "CORTEGOSO PABLO", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "CORTEGOSO PABLO adjusts its stake in SDST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2028166/0001493152-26-015200-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307660}, {"id": "13DG-0001493152-26-015201", "src": "13DG", "ticker": "SDST", "cik": "1831979", "company": "Stardust Power Inc.", "company_raw": "Stardust Power Inc.", "who": "Roshen Pujari", "who_key": "PUJARI ROSHEN", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "PUJARI ROSHEN adjusts its stake in SDST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2028136/0001493152-26-015201-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307660}], "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": "Stardust Power Inc. - Warrant", "new_value": "Stardust Power Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001831979", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001831979", "applied": 1, "detected_at": "2026-10-27T10:12:01.643159"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SDST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-04", "close": 100.25, "volume": null}, {"date": "2021-03-05", "close": 101.73, "volume": 16.0}, {"date": "2021-03-08", "close": 109.996, "volume": 68.0}, {"date": "2021-03-09", "close": 101.0, "volume": 1269.0}, {"date": "2021-03-10", "close": 101.8, "volume": 2658.0}, {"date": "2021-03-11", "close": 99.6, "volume": 171.0}, {"date": "2021-03-12", "close": 98.3, "volume": 3309.0}, {"date": "2021-03-15", "close": 98.0, "volume": 1161.0}, {"date": "2021-03-16", "close": 99.4, "volume": 249.0}, {"date": "2021-03-17", "close": 98.1, "volume": 537.0}, {"date": "2021-03-18", "close": 98.0, "volume": 7106.0}, {"date": "2021-03-19", "close": 98.0, "volume": 520.0}, {"date": "2021-03-22", "close": 97.5, "volume": 7406.0}, {"date": "2021-03-23", "close": 96.6, "volume": 4976.0}, {"date": "2021-03-24", "close": 96.2, "volume": 7389.0}, {"date": "2021-03-25", "close": 97.1, "volume": 443.0}, {"date": "2021-03-26", "close": 96.9, "volume": 3951.0}, {"date": "2021-03-29", "close": 96.9, "volume": null}, {"date": "2021-03-30", "close": 96.9, "volume": null}, {"date": "2021-03-31", "close": 97.3, "volume": 112.0}, {"date": "2021-04-01", "close": 97.2, "volume": 933.0}, {"date": "2021-04-05", "close": 97.2, "volume": null}, {"date": "2021-04-06", "close": 97.2, "volume": null}, {"date": "2021-04-07", "close": 97.3, "volume": 1647.0}, {"date": "2021-04-08", "close": 99.6, "volume": 127.0}, {"date": "2021-04-09", "close": 98.4, "volume": 1743.0}, {"date": "2021-04-12", "close": 99.5, "volume": 2503.0}, {"date": "2021-04-13", "close": 99.0, "volume": 196.0}, {"date": "2021-04-14", "close": 99.5, "volume": 17376.0}, {"date": "2021-04-15", "close": 98.5, "volume": 20.0}, {"date": "2021-04-16", "close": 98.5, "volume": null}, {"date": "2021-04-19", "close": 99.0, "volume": 935.0}, {"date": "2021-04-20", "close": 98.5, "volume": 1451.0}, {"date": "2021-04-21", "close": 98.2, "volume": 1272.0}, {"date": "2021-04-22", "close": 98.2, "volume": null}, {"date": "2021-04-23", "close": 98.5, "volume": 11209.0}, {"date": "2021-04-26", "close": 98.2, "volume": 664.0}, {"date": "2021-04-27", "close": 98.1, "volume": 22654.0}, {"date": "2021-04-28", "close": 98.6, "volume": 8901.0}, {"date": "2021-04-29", "close": 99.0, "volume": 2628.0}, {"date": "2021-04-30", "close": 97.8, "volume": 4008.0}, {"date": "2021-05-03", "close": 99.0, "volume": 19002.0}, {"date": "2021-05-04", "close": 99.5, "volume": 868.0}, {"date": "2021-05-05", "close": 99.5, "volume": 4322.0}, {"date": "2021-05-06", "close": 99.5, "volume": null}, {"date": "2021-05-07", "close": 98.8, "volume": 261.0}, {"date": "2021-05-10", "close": 98.3, "volume": 785.0}, {"date": "2021-05-11", "close": 98.7, "volume": 1824.0}, {"date": "2021-05-12", "close": 98.5, "volume": 1517.0}, {"date": "2021-05-13", "close": 97.5, "volume": 146.0}, {"date": "2021-05-14", "close": 97.8, "volume": 110.0}, {"date": "2021-05-17", "close": 97.1, "volume": 1256.0}, {"date": "2021-05-18", "close": 97.2, "volume": 9290.0}, {"date": "2021-05-19", "close": 97.3, "volume": 2066.0}, {"date": "2021-05-20", "close": 97.5, "volume": 3242.0}, {"date": "2021-05-21", "close": 97.2, "volume": 3325.0}, {"date": "2021-05-24", "close": 97.2, "volume": null}, {"date": "2021-05-25", "close": 97.5, "volume": 7120.0}, {"date": "2021-05-26", "close": 97.8, "volume": 453.0}, {"date": "2021-05-27", "close": 97.7, "volume": 664.0}, {"date": "2021-05-28", "close": 97.9, "volume": 11.0}, {"date": "2021-06-01", "close": 97.9, "volume": 314.0}, {"date": "2021-06-02", "close": 97.9, "volume": 125.0}, {"date": "2021-06-03", "close": 98.0, "volume": 216.0}, {"date": "2021-06-04", "close": 98.0, "volume": null}, {"date": "2021-06-07", "close": 97.5, "volume": 210.0}, {"date": "2021-06-08", "close": 97.5, "volume": 132.0}, {"date": "2021-06-09", "close": 97.5, "volume": 18.0}, {"date": "2021-06-10", "close": 97.5, "volume": null}, {"date": "2021-06-11", "close": 97.9, "volume": 13.0}, {"date": "2021-06-14", "close": 97.9, "volume": null}, {"date": "2021-06-15", "close": 97.9, "volume": null}, {"date": "2021-06-16", "close": 97.5, "volume": 1359.0}, {"date": "2021-06-17", "close": 98.0, "volume": 1440.0}, {"date": "2021-06-18", "close": 97.7, "volume": 182.0}, {"date": "2021-06-21", "close": 97.9, "volume": 193.0}, {"date": "2021-06-22", "close": 97.9, "volume": null}, {"date": "2021-06-23", "close": 97.361, "volume": 41.0}, {"date": "2021-06-24", "close": 97.3, "volume": 402.0}, {"date": "2021-06-25", "close": 97.2, "volume": 504.0}, {"date": "2021-06-28", "close": 97.2, "volume": 290.0}, {"date": "2021-06-29", "close": 97.2, "volume": null}, {"date": "2021-06-30", "close": 97.6, "volume": 571.0}, {"date": "2021-07-01", "close": 97.6, "volume": null}, {"date": "2021-07-02", "close": 97.9, "volume": 184.0}, {"date": "2021-07-06", "close": 97.5, "volume": 482.0}, {"date": "2021-07-07", "close": 97.5, "volume": 754.0}, {"date": "2021-07-08", "close": 97.5, "volume": 120.0}, {"date": "2021-07-09", "close": 97.5, "volume": null}, {"date": "2021-07-12", "close": 97.9, "volume": 78.0}, {"date": "2021-07-13", "close": 97.7, "volume": 3103.0}, {"date": "2021-07-14", "close": 97.2, "volume": 314.0}, {"date": "2021-07-15", "close": 97.0, "volume": 230.0}, {"date": "2021-07-16", "close": 96.9, "volume": 705.0}, {"date": "2021-07-19", "close": 96.8, "volume": 1141.0}, {"date": "2021-07-20", "close": 96.7, "volume": 910.0}, {"date": "2021-07-21", "close": 97.0, "volume": 22.0}, {"date": "2021-07-22", "close": 97.0, "volume": 500.0}, {"date": "2021-07-23", "close": 97.8, "volume": 12882.0}, {"date": "2021-07-26", "close": 97.58, "volume": 22.0}, {"date": "2021-07-27", "close": 97.6, "volume": 1472.0}, {"date": "2021-07-28", "close": 97.6, "volume": null}, {"date": "2021-07-29", "close": 97.5, "volume": 25218.0}, {"date": "2021-07-30", "close": 97.5, "volume": null}, {"date": "2021-08-02", "close": 97.6, "volume": 759.0}, {"date": "2021-08-03", "close": 97.6, "volume": null}, {"date": "2021-08-04", "close": 97.6, "volume": null}, {"date": "2021-08-05", "close": 97.5, "volume": 892.0}, {"date": "2021-08-06", "close": 97.3, "volume": 224.0}, {"date": "2021-08-09", "close": 97.3, "volume": null}, {"date": "2021-08-10", "close": 97.3, "volume": null}, {"date": "2021-08-11", "close": 97.3, "volume": null}, {"date": "2021-08-12", "close": 97.2, "volume": 156.0}, {"date": "2021-08-13", "close": 96.9, "volume": 190.0}, {"date": "2021-08-16", "close": 97.2, "volume": 17.0}, {"date": "2021-08-17", "close": 97.2, "volume": null}, {"date": "2021-08-18", "close": 96.5, "volume": 294.0}, {"date": "2021-08-19", "close": 96.7, "volume": 24610.0}, {"date": "2021-08-20", "close": 95.8, "volume": 5379.0}, {"date": "2021-08-23", "close": 96.6, "volume": 236.0}, {"date": "2021-08-24", "close": 96.6, "volume": 2301.0}, {"date": "2021-08-25", "close": 96.7, "volume": 76039.0}, {"date": "2021-08-26", "close": 96.5, "volume": 552.0}, {"date": "2021-08-27", "close": 96.5, "volume": null}, {"date": "2021-08-30", "close": 97.399, "volume": 76.0}, {"date": "2021-08-31", "close": 97.5, "volume": 22101.0}, {"date": "2021-09-01", "close": 97.5, "volume": 238.0}, {"date": "2021-09-02", "close": 97.5, "volume": null}, {"date": "2021-09-03", "close": 97.6, "volume": 343.0}, {"date": "2021-09-07", "close": 97.6, "volume": null}, {"date": "2021-09-08", "close": 97.6, "volume": null}, {"date": "2021-09-09", "close": 97.5, "volume": 209.0}, {"date": "2021-09-10", "close": 97.5, "volume": null}, {"date": "2021-09-13", "close": 97.6, "volume": 2455.0}, {"date": "2021-09-14", "close": 96.9, "volume": 58.0}, {"date": "2021-09-15", "close": 96.8, "volume": 129.0}, {"date": "2021-09-16", "close": 97.0, "volume": 2346.0}, {"date": "2021-09-17", "close": 97.0, "volume": null}, {"date": "2021-09-20", "close": 97.0, "volume": 2423.0}, {"date": "2021-09-21", "close": 97.3, "volume": 41.0}, {"date": "2021-09-22", "close": 97.4, "volume": 15300.0}, {"date": "2021-09-23", "close": 97.4, "volume": null}, {"date": "2021-09-24", "close": 97.4, "volume": null}, {"date": "2021-09-27", "close": 97.4, "volume": null}, {"date": "2021-09-28", "close": 97.6, "volume": 22539.0}, {"date": "2021-09-29", "close": 97.5, "volume": 530.0}, {"date": "2021-09-30", "close": 97.0, "volume": 1941.0}, {"date": "2021-10-01", "close": 98.0, "volume": 2852.0}, {"date": "2021-10-04", "close": 97.2, "volume": 4208.0}, {"date": "2021-10-05", "close": 98.0, "volume": 975.0}, {"date": "2021-10-06", "close": 98.0, "volume": null}, {"date": "2021-10-07", "close": 98.0, "volume": 31395.0}, {"date": "2021-10-08", "close": 97.4, "volume": 895.0}, {"date": "2021-10-11", "close": 97.35, "volume": 30.0}, {"date": "2021-10-12", "close": 97.6, "volume": 34.0}, {"date": "2021-10-13", "close": 97.6, "volume": null}, {"date": "2021-10-14", "close": 97.6, "volume": 3951.0}, {"date": "2021-10-15", "close": 97.5, "volume": 18.0}, {"date": "2021-10-18", "close": 97.899, "volume": 25544.0}, {"date": "2021-10-19", "close": 97.6, "volume": 3229.0}, {"date": "2021-10-20", "close": 97.8, "volume": 811.0}, {"date": "2021-10-21", "close": 97.7, "volume": 6842.0}, {"date": "2021-10-22", "close": 97.8, "volume": 626.0}, {"date": "2021-10-25", "close": 97.8, "volume": null}, {"date": "2021-10-26", "close": 97.5, "volume": 2018.0}, {"date": "2021-10-27", "close": 97.5, "volume": null}, {"date": "2021-10-28", "close": 97.35, "volume": 9483.0}, {"date": "2021-10-29", "close": 97.6, "volume": 4259.0}, {"date": "2021-11-01", "close": 97.6, "volume": 2050.0}, {"date": "2021-11-02", "close": 97.6, "volume": 182.0}, {"date": "2021-11-03", "close": 97.8, "volume": 200.0}, {"date": "2021-11-04", "close": 97.8, "volume": null}, {"date": "2021-11-05", "close": 97.8, "volume": null}, {"date": "2021-11-08", "close": 97.7, "volume": 773.0}, {"date": "2021-11-09", "close": 97.8, "volume": 5008.0}, {"date": "2021-11-10", "close": 97.7, "volume": 123.0}, {"date": "2021-11-11", "close": 97.7, "volume": null}, {"date": "2021-11-12", "close": 97.9, "volume": 16.0}, {"date": "2021-11-15", "close": 97.8, "volume": 90.0}, {"date": "2021-11-16", "close": 97.8, "volume": 1814.0}, {"date": "2021-11-17", "close": 97.8, "volume": 2474.0}, {"date": "2021-11-18", "close": 97.6, "volume": 195.0}, {"date": "2021-11-19", "close": 97.5, "volume": 346.0}, {"date": "2021-11-22", "close": 97.5, "volume": null}, {"date": "2021-11-23", "close": 97.4, "volume": 7030.0}, {"date": "2021-11-24", "close": 97.7, "volume": 1271.0}, {"date": "2021-11-26", "close": 97.7, "volume": 418.0}, {"date": "2021-11-29", "close": 97.6, "volume": 20395.0}, {"date": "2021-11-30", "close": 97.6, "volume": 5734.0}, {"date": "2021-12-01", "close": 98.1, "volume": 7420.0}, {"date": "2021-12-02", "close": 98.0, "volume": 4476.0}, {"date": "2021-12-03", "close": 98.0, "volume": null}, {"date": "2021-12-06", "close": 97.5, "volume": 9823.0}, {"date": "2021-12-07", "close": 97.1, "volume": 7949.0}, {"date": "2021-12-08", "close": 97.3, "volume": 11685.0}, {"date": "2021-12-09", "close": 97.7, "volume": 1114.0}, {"date": "2021-12-10", "close": 97.6, "volume": 1586.0}, {"date": "2021-12-13", "close": 97.2, "volume": 1390.0}, {"date": "2021-12-14", "close": 97.3, "volume": 1767.0}, {"date": "2021-12-15", "close": 97.1, "volume": 759.0}, {"date": "2021-12-16", "close": 97.1, "volume": 514.0}, {"date": "2021-12-17", "close": 97.0, "volume": 5042.0}, {"date": "2021-12-20", "close": 97.0, "volume": 5575.0}, {"date": "2021-12-21", "close": 97.0, "volume": 7802.0}, {"date": "2021-12-22", "close": 97.2, "volume": 14073.0}, {"date": "2021-12-23", "close": 96.9, "volume": 2897.0}, {"date": "2021-12-27", "close": 97.5, "volume": 13842.0}, {"date": "2021-12-28", "close": 96.9, "volume": 8944.0}, {"date": "2021-12-29", "close": 97.1, "volume": 11863.0}, {"date": "2021-12-30", "close": 97.0, "volume": 628.0}, {"date": "2021-12-31", "close": 97.1, "volume": 1199.0}, {"date": "2022-01-03", "close": 97.1, "volume": 9863.0}, {"date": "2022-01-04", "close": 97.4, "volume": 779.0}, {"date": "2022-01-05", "close": 97.5, "volume": 2102.0}, {"date": "2022-01-06", "close": 97.5, "volume": 70.0}, {"date": "2022-01-07", "close": 97.5, "volume": 10059.0}, {"date": "2022-01-10", "close": 97.5, "volume": 192.0}, {"date": "2022-01-11", "close": 97.4, "volume": 20974.0}, {"date": "2022-01-12", "close": 97.4, "volume": 273.0}, {"date": "2022-01-13", "close": 97.4, "volume": 173.0}, {"date": "2022-01-14", "close": 97.4, "volume": 91.0}, {"date": "2022-01-18", "close": 97.6, "volume": 5736.0}, {"date": "2022-01-19", "close": 97.55, "volume": 1638.0}, {"date": "2022-01-20", "close": 97.6, "volume": 710.0}, {"date": "2022-01-21", "close": 97.4, "volume": 40.0}, {"date": "2022-01-24", "close": 97.236, "volume": 121.0}, {"date": "2022-01-25", "close": 97.15, "volume": 761.0}, {"date": "2022-01-26", "close": 97.2, "volume": 526.0}, {"date": "2022-01-27", "close": 97.2, "volume": 30.0}, {"date": "2022-01-28", "close": 97.3, "volume": 57.0}, {"date": "2022-01-31", "close": 97.5, "volume": 84.0}, {"date": "2022-02-01", "close": 97.6, "volume": 1919.0}, {"date": "2022-02-02", "close": 97.6, "volume": 14.0}, {"date": "2022-02-03", "close": 97.6, "volume": 247.0}, {"date": "2022-02-04", "close": 97.5, "volume": 2532.0}, {"date": "2022-02-07", "close": 97.6, "volume": 4044.0}, {"date": "2022-02-08", "close": 97.4, "volume": 2005.0}, {"date": "2022-02-09", "close": 97.301, "volume": 1694.0}, {"date": "2022-02-10", "close": 97.301, "volume": null}, {"date": "2022-02-11", "close": 97.6, "volume": 288.0}, {"date": "2022-02-14", "close": 97.7, "volume": 1913.0}, {"date": "2022-02-15", "close": 97.6, "volume": 447.0}, {"date": "2022-02-16", "close": 97.6, "volume": 1217.0}, {"date": "2022-02-17", "close": 97.5, "volume": 15011.0}, {"date": "2022-02-18", "close": 97.5, "volume": null}, {"date": "2022-02-22", "close": 97.6, "volume": 3247.0}, {"date": "2022-02-23", "close": 97.6, "volume": 200.0}, {"date": "2022-02-24", "close": 97.4, "volume": 6084.0}, {"date": "2022-02-25", "close": 97.5, "volume": 6138.0}, {"date": "2022-02-28", "close": 97.6, "volume": 3266.0}, {"date": "2022-03-01", "close": 97.6, "volume": 2704.0}, {"date": "2022-03-02", "close": 97.6, "volume": 551.0}, {"date": "2022-03-03", "close": 97.7, "volume": 1266.0}, {"date": "2022-03-04", "close": 97.7, "volume": 1150.0}, {"date": "2022-03-07", "close": 97.8, "volume": 1008.0}, {"date": "2022-03-08", "close": 97.8, "volume": 2833.0}, {"date": "2022-03-09", "close": 97.8, "volume": 652.0}, {"date": "2022-03-10", "close": 97.8, "volume": 49.0}, {"date": "2022-03-11", "close": 98.0, "volume": 17192.0}, {"date": "2022-03-14", "close": 98.0, "volume": 11143.0}, {"date": "2022-03-15", "close": 97.9, "volume": 5208.0}, {"date": "2022-03-16", "close": 97.9, "volume": 7431.0}, {"date": "2022-03-17", "close": 98.0, "volume": 7121.0}, {"date": "2022-03-18", "close": 98.0, "volume": null}, {"date": "2022-03-21", "close": 97.9, "volume": 1471.0}, {"date": "2022-03-22", "close": 97.9, "volume": 83.0}, {"date": "2022-03-23", "close": 97.8, "volume": 2729.0}, {"date": "2022-03-24", "close": 97.9, "volume": 47.0}, {"date": "2022-03-25", "close": 97.9, "volume": 260.0}, {"date": "2022-03-28", "close": 97.95, "volume": 63.0}, {"date": "2022-03-29", "close": 98.0, "volume": 5526.0}, {"date": "2022-03-30", "close": 98.0, "volume": 2165.0}, {"date": "2022-03-31", "close": 98.3, "volume": 646.0}, {"date": "2022-04-01", "close": 98.3, "volume": 5022.0}, {"date": "2022-04-04", "close": 98.3, "volume": 128.0}, {"date": "2022-04-05", "close": 98.1, "volume": 186.0}, {"date": "2022-04-06", "close": 98.2, "volume": 390.0}, {"date": "2022-04-07", "close": 98.15, "volume": 20079.0}, {"date": "2022-04-08", "close": 98.15, "volume": null}, {"date": "2022-04-11", "close": 98.15, "volume": null}, {"date": "2022-04-12", "close": 98.15, "volume": null}, {"date": "2022-04-13", "close": 98.4, "volume": 10018.0}, {"date": "2022-04-14", "close": 98.3, "volume": 146.0}, {"date": "2022-04-18", "close": 98.6, "volume": 10.0}, {"date": "2022-04-19", "close": 98.5, "volume": 10414.0}, {"date": "2022-04-20", "close": 98.4, "volume": 8038.0}, {"date": "2022-04-21", "close": 98.5, "volume": 14787.0}, {"date": "2022-04-22", "close": 98.4, "volume": 31.0}, {"date": "2022-04-25", "close": 98.4, "volume": 4888.0}, {"date": "2022-04-26", "close": 98.5, "volume": 12980.0}, {"date": "2022-04-27", "close": 98.5, "volume": 14058.0}, {"date": "2022-04-28", "close": 98.5, "volume": 710.0}, {"date": "2022-04-29", "close": 98.4, "volume": 1221.0}, {"date": "2022-05-02", "close": 98.5, "volume": 862.0}, {"date": "2022-05-03", "close": 98.5, "volume": null}, {"date": "2022-05-04", "close": 98.6, "volume": 164.0}, {"date": "2022-05-05", "close": 98.5, "volume": 23410.0}, {"date": "2022-05-06", "close": 98.4, "volume": 1860.0}, {"date": "2022-05-09", "close": 98.3, "volume": 1493.0}, {"date": "2022-05-10", "close": 98.25, "volume": 12027.0}, {"date": "2022-05-11", "close": 97.9, "volume": 26998.0}, {"date": "2022-05-12", "close": 97.9, "volume": 2919.0}, {"date": "2022-05-13", "close": 98.0, "volume": 352.0}, {"date": "2022-05-16", "close": 98.0, "volume": 643.0}, {"date": "2022-05-17", "close": 98.2, "volume": 391.0}, {"date": "2022-05-18", "close": 97.9, "volume": 12399.0}, {"date": "2022-05-19", "close": 97.9, "volume": 506.0}, {"date": "2022-05-20", "close": 97.9, "volume": 1759.0}, {"date": "2022-05-23", "close": 98.0, "volume": 733.0}, {"date": "2022-05-24", "close": 98.0, "volume": 1497.0}, {"date": "2022-05-25", "close": 98.1, "volume": 2106.0}, {"date": "2022-05-26", "close": 98.3, "volume": 280.0}, {"date": "2022-05-27", "close": 98.25, "volume": 32438.0}, {"date": "2022-05-31", "close": 98.2, "volume": 398.0}, {"date": "2022-06-01", "close": 98.25, "volume": 622.0}, {"date": "2022-06-02", "close": 98.3, "volume": 1048.0}, {"date": "2022-06-03", "close": 98.3, "volume": null}, {"date": "2022-06-06", "close": 98.3, "volume": 35.0}, {"date": "2022-06-07", "close": 98.4, "volume": 5493.0}, {"date": "2022-06-08", "close": 98.3, "volume": 283.0}, {"date": "2022-06-09", "close": 98.3, "volume": 773.0}, {"date": "2022-06-10", "close": 98.4, "volume": 1165.0}, {"date": "2022-06-13", "close": 98.2, "volume": 1502.0}, {"date": "2022-06-14", "close": 98.2, "volume": 968.0}, {"date": "2022-06-15", "close": 98.2, "volume": 9320.0}, {"date": "2022-06-16", "close": 98.2, "volume": 422.0}, {"date": "2022-06-17", "close": 98.1, "volume": 454.0}, {"date": "2022-06-21", "close": 98.25, "volume": 815.0}, {"date": "2022-06-22", "close": 98.4, "volume": 4435.0}, {"date": "2022-06-23", "close": 98.1, "volume": 10614.0}, {"date": "2022-06-24", "close": 98.43, "volume": 5853.0}, {"date": "2022-06-27", "close": 98.3, "volume": 14789.0}, {"date": "2022-06-28", "close": 98.3, "volume": null}, {"date": "2022-06-29", "close": 98.4, "volume": 80373.0}, {"date": "2022-06-30", "close": 98.4, "volume": 2654.0}, {"date": "2022-07-01", "close": 98.5, "volume": 8820.0}, {"date": "2022-07-05", "close": 98.3, "volume": 39592.0}, {"date": "2022-07-06", "close": 98.4, "volume": 11465.0}, {"date": "2022-07-07", "close": 98.4, "volume": 26742.0}, {"date": "2022-07-08", "close": 98.5, "volume": 365.0}, {"date": "2022-07-11", "close": 98.4, "volume": 41923.0}, {"date": "2022-07-12", "close": 98.4, "volume": 2793.0}, {"date": "2022-07-13", "close": 98.7, "volume": 2031.0}, {"date": "2022-07-14", "close": 98.6, "volume": 91.0}, {"date": "2022-07-15", "close": 98.6, "volume": 74.0}, {"date": "2022-07-18", "close": 98.6, "volume": null}, {"date": "2022-07-19", "close": 98.6, "volume": 948.0}, {"date": "2022-07-20", "close": 98.6, "volume": 960.0}, {"date": "2022-07-21", "close": 98.7, "volume": 49.0}, {"date": "2022-07-22", "close": 98.7, "volume": 980.0}, {"date": "2022-07-25", "close": 98.8, "volume": 171.0}, {"date": "2022-07-26", "close": 98.75, "volume": 84.0}, {"date": "2022-07-27", "close": 98.75, "volume": 502.0}, {"date": "2022-07-28", "close": 98.8, "volume": 229.0}, {"date": "2022-07-29", "close": 98.8, "volume": 109.0}, {"date": "2022-08-01", "close": 98.8, "volume": 41400.0}, {"date": "2022-08-02", "close": 98.8, "volume": 925.0}, {"date": "2022-08-03", "close": 98.9, "volume": 1300.0}, {"date": "2022-08-04", "close": 99.0, "volume": 4313.0}, {"date": "2022-08-05", "close": 98.9, "volume": 2071.0}, {"date": "2022-08-08", "close": 98.9, "volume": 237.0}, {"date": "2022-08-09", "close": 98.9, "volume": 2868.0}, {"date": "2022-08-10", "close": 98.882, "volume": 786.0}, {"date": "2022-08-11", "close": 98.9, "volume": 61193.0}, {"date": "2022-08-12", "close": 98.9, "volume": null}, {"date": "2022-08-15", "close": 98.97, "volume": 250.0}, {"date": "2022-08-16", "close": 99.0, "volume": 12064.0}, {"date": "2022-08-17", "close": 98.9, "volume": 61500.0}, {"date": "2022-08-18", "close": 98.9, "volume": 69990.0}, {"date": "2022-08-19", "close": 99.0, "volume": 30170.0}, {"date": "2022-08-22", "close": 99.0, "volume": 4180.0}, {"date": "2022-08-23", "close": 99.2, "volume": 884.0}, {"date": "2022-08-24", "close": 99.0, "volume": 144.0}, {"date": "2022-08-25", "close": 99.0, "volume": 6020.0}, {"date": "2022-08-26", "close": 99.0, "volume": null}, {"date": "2022-08-29", "close": 99.0, "volume": 60275.0}, {"date": "2022-08-30", "close": 99.102, "volume": 980.0}, {"date": "2022-08-31", "close": 99.2, "volume": 3733.0}, {"date": "2022-09-01", "close": 99.2, "volume": 11378.0}, {"date": "2022-09-02", "close": 99.2, "volume": 35.0}, {"date": "2022-09-06", "close": 99.2, "volume": 3061.0}, {"date": "2022-09-07", "close": 99.4, "volume": 8842.0}, {"date": "2022-09-08", "close": 99.3, "volume": 212.0}, {"date": "2022-09-09", "close": 99.3, "volume": 146.0}, {"date": "2022-09-12", "close": 99.4, "volume": 100.0}, {"date": "2022-09-13", "close": 99.4, "volume": null}, {"date": "2022-09-14", "close": 99.3, "volume": 49355.0}, {"date": "2022-09-15", "close": 99.3, "volume": 5535.0}, {"date": "2022-09-16", "close": 99.3, "volume": 200.0}, {"date": "2022-09-19", "close": 99.3, "volume": 6521.0}, {"date": "2022-09-20", "close": 99.4, "volume": 6780.0}, {"date": "2022-09-21", "close": 99.4, "volume": 2616.0}, {"date": "2022-09-22", "close": 99.4, "volume": 72.0}, {"date": "2022-09-23", "close": 99.419, "volume": 10325.0}, {"date": "2022-09-26", "close": 99.4, "volume": 20.0}, {"date": "2022-09-27", "close": 99.4, "volume": null}, {"date": "2022-09-28", "close": 99.4, "volume": 6060.0}, {"date": "2022-09-29", "close": 99.5, "volume": 1798.0}, {"date": "2022-09-30", "close": 99.6, "volume": 6394.0}, {"date": "2022-10-03", "close": 99.6, "volume": 2460.0}, {"date": "2022-10-04", "close": 99.6, "volume": 35.0}, {"date": "2022-10-05", "close": 99.7, "volume": 25800.0}, {"date": "2022-10-06", "close": 99.7, "volume": null}, {"date": "2022-10-07", "close": 99.709, "volume": 55.0}, {"date": "2022-10-10", "close": 99.8, "volume": 61.0}, {"date": "2022-10-11", "close": 99.75, "volume": 223.0}, {"date": "2022-10-12", "close": 99.8, "volume": 91971.0}, {"date": "2022-10-13", "close": 99.8, "volume": 7133.0}, {"date": "2022-10-14", "close": 99.8, "volume": 1690.0}, {"date": "2022-10-17", "close": 99.9, "volume": 117079.0}, {"date": "2022-10-18", "close": 100.0, "volume": 8525.0}, {"date": "2022-10-19", "close": 99.95, "volume": 2731.0}, {"date": "2022-10-20", "close": 99.9, "volume": 698.0}, {"date": "2022-10-21", "close": 99.9, "volume": 3407.0}, {"date": "2022-10-24", "close": 99.95, "volume": 21.0}, {"date": "2022-10-25", "close": 99.95, "volume": 25815.0}, {"date": "2022-10-26", "close": 100.0, "volume": 30215.0}, {"date": "2022-10-27", "close": 100.0, "volume": 1000.0}, {"date": "2022-10-28", "close": 100.1, "volume": 3010.0}, {"date": "2022-10-31", "close": 100.2, "volume": 3135.0}, {"date": "2022-11-01", "close": 100.1, "volume": 3834.0}, {"date": "2022-11-02", "close": 100.2, "volume": 24603.0}, {"date": "2022-11-03", "close": 100.2, "volume": 3330.0}, {"date": "2022-11-04", "close": 100.2, "volume": 3300.0}, {"date": "2022-11-07", "close": 100.25, "volume": 4487.0}, {"date": "2022-11-08", "close": 100.3, "volume": 4561.0}, {"date": "2022-11-09", "close": 100.3, "volume": 4518.0}, {"date": "2022-11-10", "close": 100.3, "volume": 56390.0}, {"date": "2022-11-11", "close": 100.3, "volume": 14885.0}, {"date": "2022-11-14", "close": 100.3, "volume": 1920.0}, {"date": "2022-11-15", "close": 100.4, "volume": 1219.0}, {"date": "2022-11-16", "close": 100.4, "volume": null}, {"date": "2022-11-17", "close": 100.4, "volume": null}, {"date": "2022-11-18", "close": 100.4, "volume": 16.0}, {"date": "2022-11-21", "close": 100.4, "volume": null}, {"date": "2022-11-22", "close": 100.5, "volume": 418.0}, {"date": "2022-11-23", "close": 100.7, "volume": 30.0}, {"date": "2022-11-25", "close": 100.7, "volume": null}, {"date": "2022-11-28", "close": 100.65, "volume": 380.0}, {"date": "2022-11-29", "close": 100.65, "volume": null}, {"date": "2022-11-30", "close": 100.65, "volume": 226.0}, {"date": "2022-12-01", "close": 100.65, "volume": 390.0}, {"date": "2022-12-02", "close": 100.6, "volume": 279.0}, {"date": "2022-12-05", "close": 100.7, "volume": 363.0}, {"date": "2022-12-06", "close": 100.7, "volume": 785.0}, {"date": "2022-12-07", "close": 100.8, "volume": 6773.0}, {"date": "2022-12-08", "close": 100.85, "volume": 9418.0}, {"date": "2022-12-09", "close": 100.85, "volume": 242.0}, {"date": "2022-12-12", "close": 100.85, "volume": 1063.0}, {"date": "2022-12-13", "close": 100.8, "volume": 3890.0}, {"date": "2022-12-14", "close": 100.9, "volume": 1340.0}, {"date": "2022-12-15", "close": 100.85, "volume": 3030.0}, {"date": "2022-12-16", "close": 100.85, "volume": null}, {"date": "2022-12-19", "close": 100.85, "volume": 2102.0}, {"date": "2022-12-20", "close": 100.9, "volume": 937.0}, {"date": "2022-12-21", "close": 101.0, "volume": 2082.0}, {"date": "2022-12-22", "close": 100.8, "volume": 411.0}, {"date": "2022-12-23", "close": 100.9, "volume": 399.0}, {"date": "2022-12-27", "close": 101.0, "volume": 29.0}, {"date": "2022-12-28", "close": 101.1, "volume": 1691.0}, {"date": "2022-12-29", "close": 101.1, "volume": 23104.0}, {"date": "2022-12-30", "close": 101.1, "volume": 1677.0}, {"date": "2023-01-03", "close": 101.15, "volume": 1552.0}, {"date": "2023-01-04", "close": 101.4, "volume": 3340.0}, {"date": "2023-01-05", "close": 101.55, "volume": 73071.0}, {"date": "2023-01-06", "close": 101.3, "volume": 3865.0}, {"date": "2023-01-09", "close": 101.6, "volume": 18512.0}, {"date": "2023-01-10", "close": 101.6, "volume": 13912.0}, {"date": "2023-01-11", "close": 101.8, "volume": 2783.0}, {"date": "2023-01-12", "close": 101.8, "volume": null}, {"date": "2023-01-13", "close": 101.85, "volume": 40.0}, {"date": "2023-01-17", "close": 101.803, "volume": 80.0}, {"date": "2023-01-18", "close": 102.6, "volume": 2805.0}, {"date": "2023-01-19", "close": 102.0, "volume": 10834.0}, {"date": "2023-01-20", "close": 102.1, "volume": 6746.0}, {"date": "2023-01-23", "close": 102.2, "volume": 269.0}, {"date": "2023-01-24", "close": 102.25, "volume": 285.0}, {"date": "2023-01-25", "close": 102.25, "volume": 3214.0}, {"date": "2023-01-26", "close": 102.2, "volume": 695.0}, {"date": "2023-01-27", "close": 102.25, "volume": 844.0}, {"date": "2023-01-30", "close": 102.2, "volume": 1680.0}, {"date": "2023-01-31", "close": 102.4, "volume": 742.0}, {"date": "2023-02-01", "close": 102.4, "volume": 295.0}, {"date": "2023-02-02", "close": 103.0, "volume": 1404.0}, {"date": "2023-02-03", "close": 102.9, "volume": 5579.0}, {"date": "2023-02-06", "close": 102.95, "volume": 5846.0}, {"date": "2023-02-07", "close": 103.0, "volume": 524.0}, {"date": "2023-02-08", "close": 103.3, "volume": 624.0}, {"date": "2023-02-09", "close": 103.2, "volume": 53.0}, {"date": "2023-02-10", "close": 103.2, "volume": null}, {"date": "2023-02-13", "close": 102.7, "volume": 22.0}, {"date": "2023-02-14", "close": 103.2, "volume": 1147.0}, {"date": "2023-02-15", "close": 102.9, "volume": 73.0}, {"date": "2023-02-16", "close": 103.5, "volume": 2610.0}, {"date": "2023-02-17", "close": 103.5, "volume": null}, {"date": "2023-02-21", "close": 103.5, "volume": 228.0}, {"date": "2023-02-22", "close": 103.1, "volume": 230.0}, {"date": "2023-02-23", "close": 103.0, "volume": 931.0}, {"date": "2023-02-24", "close": 103.0, "volume": null}, {"date": "2023-02-27", "close": 103.0, "volume": 274.0}, {"date": "2023-02-28", "close": 103.1, "volume": 24.0}, {"date": "2023-03-01", "close": 104.0, "volume": 37.0}, {"date": "2023-03-02", "close": 104.0, "volume": null}, {"date": "2023-03-03", "close": 104.0, "volume": null}, {"date": "2023-03-06", "close": 103.5, "volume": 33.0}, {"date": "2023-03-07", "close": 103.5, "volume": null}, {"date": "2023-03-08", "close": 103.5, "volume": null}, {"date": "2023-03-09", "close": 103.5, "volume": null}, {"date": "2023-03-10", "close": 103.5, "volume": null}, {"date": "2023-03-13", "close": 103.2, "volume": 333.0}, {"date": "2023-03-14", "close": 103.2, "volume": null}, {"date": "2023-03-15", "close": 103.2, "volume": null}, {"date": "2023-03-16", "close": 103.2, "volume": null}, {"date": "2023-03-17", "close": 103.2, "volume": null}, {"date": "2023-03-20", "close": 103.6, "volume": 927.0}, {"date": "2023-03-21", "close": 103.2, "volume": 313.0}, {"date": "2023-03-22", "close": 103.2, "volume": null}, {"date": "2023-03-23", "close": 103.2, "volume": null}, {"date": "2023-03-24", "close": 103.2, "volume": null}, {"date": "2023-03-27", "close": 103.3, "volume": 1156.0}, {"date": "2023-03-28", "close": 103.4, "volume": 186.0}, {"date": "2023-03-29", "close": 103.4, "volume": null}, {"date": "2023-03-30", "close": 103.8, "volume": 60.0}, {"date": "2023-03-31", "close": 103.8, "volume": null}, {"date": "2023-04-03", "close": 103.8, "volume": null}, {"date": "2023-04-04", "close": 103.8, "volume": null}, {"date": "2023-04-05", "close": 103.5, "volume": 10.0}, {"date": "2023-04-06", "close": 103.7, "volume": 10.0}, {"date": "2023-04-10", "close": 103.5, "volume": 11.0}, {"date": "2023-04-11", "close": 103.5, "volume": 3324.0}, {"date": "2023-04-12", "close": 103.5, "volume": 26121.0}, {"date": "2023-04-13", "close": 103.5, "volume": null}, {"date": "2023-04-14", "close": 103.5, "volume": null}, {"date": "2023-04-17", "close": 103.5, "volume": null}, {"date": "2023-04-18", "close": 104.549, "volume": 241.0}, {"date": "2023-04-19", "close": 104.549, "volume": null}, {"date": "2023-04-20", "close": 104.549, "volume": null}, {"date": "2023-04-21", "close": 104.1, "volume": 502.0}, {"date": "2023-04-24", "close": 104.1, "volume": null}, {"date": "2023-04-25", "close": 104.1, "volume": 4342.0}, {"date": "2023-04-26", "close": 104.2, "volume": 374.0}, {"date": "2023-04-27", "close": 104.5, "volume": 1581.0}, {"date": "2023-04-28", "close": 104.9, "volume": 89.0}, {"date": "2023-05-01", "close": 104.9, "volume": null}, {"date": "2023-05-02", "close": 105.2, "volume": 20.0}, {"date": "2023-05-03", "close": 104.8, "volume": 19.0}, {"date": "2023-05-04", "close": 104.8, "volume": null}, {"date": "2023-05-05", "close": 104.8, "volume": null}, {"date": "2023-05-08", "close": 104.8, "volume": null}, {"date": "2023-05-09", "close": 104.8, "volume": null}, {"date": "2023-05-10", "close": 104.8, "volume": null}, {"date": "2023-05-11", "close": 104.8, "volume": 10.0}, {"date": "2023-05-12", "close": 104.8, "volume": 10.0}, {"date": "2023-05-15", "close": 104.8, "volume": 10.0}, {"date": "2023-05-16", "close": 104.8, "volume": 10.0}, {"date": "2023-05-17", "close": 105.0, "volume": 14.0}, {"date": "2023-05-18", "close": 105.2, "volume": 10.0}, {"date": "2023-05-19", "close": 105.0, "volume": 81.0}, {"date": "2023-05-22", "close": 105.2, "volume": 472.0}, {"date": "2023-05-23", "close": 105.2, "volume": 68.0}, {"date": "2023-05-24", "close": 105.2, "volume": 121.0}, {"date": "2023-05-25", "close": 105.2, "volume": 238.0}, {"date": "2023-05-26", "close": 105.1, "volume": 191.0}, {"date": "2023-05-30", "close": 105.1, "volume": null}, {"date": "2023-05-31", "close": 105.2, "volume": 811.0}, {"date": "2023-06-01", "close": 105.5, "volume": 49.0}, {"date": "2023-06-02", "close": 105.4, "volume": 311.0}, {"date": "2023-06-05", "close": 105.4, "volume": 2638.0}, {"date": "2023-06-06", "close": 105.7, "volume": 47.0}, {"date": "2023-06-07", "close": 105.7, "volume": null}, {"date": "2023-06-08", "close": 105.7, "volume": null}, {"date": "2023-06-09", "close": 105.75, "volume": 49.0}, {"date": "2023-06-12", "close": 105.7, "volume": 140.0}, {"date": "2023-06-13", "close": 105.7, "volume": 22.0}, {"date": "2023-06-14", "close": 105.2, "volume": 10.0}, {"date": "2023-06-15", "close": 105.6, "volume": 71.0}, {"date": "2023-06-16", "close": 105.2, "volume": 59.0}, {"date": "2023-06-20", "close": 105.2, "volume": 5510.0}, {"date": "2023-06-21", "close": 105.8, "volume": 13150.0}, {"date": "2023-06-22", "close": 105.8, "volume": null}, {"date": "2023-06-23", "close": 105.95, "volume": 1920.0}, {"date": "2023-06-26", "close": 105.95, "volume": null}, {"date": "2023-06-27", "close": 105.95, "volume": null}, {"date": "2023-06-28", "close": 105.95, "volume": null}, {"date": "2023-06-29", "close": 105.95, "volume": null}, {"date": "2023-06-30", "close": 105.95, "volume": null}, {"date": "2023-07-03", "close": 106.0, "volume": 10.0}, {"date": "2023-07-05", "close": 106.0, "volume": 10.0}, {"date": "2023-07-06", "close": 106.2, "volume": 912.0}, {"date": "2023-07-07", "close": 106.2, "volume": 10.0}, {"date": "2023-07-10", "close": 106.2, "volume": 10.0}, {"date": "2023-07-11", "close": 106.4, "volume": 11.0}, {"date": "2023-07-12", "close": 106.8, "volume": 88.0}, {"date": "2023-07-13", "close": 106.8, "volume": 89.0}, {"date": "2023-07-14", "close": 106.4, "volume": 11.0}, {"date": "2023-07-17", "close": 106.5, "volume": 520.0}, {"date": "2023-07-18", "close": 106.5, "volume": null}, {"date": "2023-07-19", "close": 106.5, "volume": null}, {"date": "2023-07-20", "close": 107.0, "volume": 1401.0}, {"date": "2023-07-21", "close": 107.1, "volume": 1510.0}, {"date": "2023-07-24", "close": 107.1, "volume": 462.0}, {"date": "2023-07-25", "close": 107.1, "volume": 10.0}, {"date": "2023-07-26", "close": 108.0, "volume": 1344.0}, {"date": "2023-07-27", "close": 107.3, "volume": 1072.0}, {"date": "2023-07-28", "close": 107.3, "volume": null}, {"date": "2023-07-31", "close": 107.1, "volume": 146.0}, {"date": "2023-08-01", "close": 107.436, "volume": 70.0}, {"date": "2023-08-02", "close": 107.4, "volume": 225.0}, {"date": "2023-08-03", "close": 108.4, "volume": 10.0}, {"date": "2023-08-04", "close": 107.95, "volume": 4532.0}, {"date": "2023-08-07", "close": 107.95, "volume": null}, {"date": "2023-08-08", "close": 107.9, "volume": 492.0}, {"date": "2023-08-09", "close": 108.05, "volume": 245.0}, {"date": "2023-08-10", "close": 108.0, "volume": 27.0}, {"date": "2023-08-11", "close": 108.0, "volume": null}, {"date": "2023-08-14", "close": 108.0, "volume": 677.0}, {"date": "2023-08-15", "close": 108.264, "volume": 840.0}, {"date": "2023-08-16", "close": 108.3, "volume": 3013.0}, {"date": "2023-08-17", "close": 108.3, "volume": null}, {"date": "2023-08-18", "close": 108.3, "volume": null}, {"date": "2023-08-21", "close": 108.3, "volume": null}, {"date": "2023-08-22", "close": 108.2, "volume": 212.0}, {"date": "2023-08-23", "close": 108.2, "volume": null}, {"date": "2023-08-24", "close": 108.4, "volume": 227.0}, {"date": "2023-08-25", "close": 108.5, "volume": 1711.0}, {"date": "2023-08-28", "close": 108.5, "volume": null}, {"date": "2023-08-29", "close": 108.501, "volume": 210.0}, {"date": "2023-08-30", "close": 108.8, "volume": 20.0}, {"date": "2023-08-31", "close": 109.0, "volume": 20.0}, {"date": "2023-09-01", "close": 109.0, "volume": null}, {"date": "2023-09-05", "close": 109.0, "volume": 1250.0}, {"date": "2023-09-06", "close": 108.734, "volume": 640.0}, {"date": "2023-09-07", "close": 108.6, "volume": 302.0}, {"date": "2023-09-08", "close": 108.6, "volume": null}, {"date": "2023-09-11", "close": 108.6, "volume": 20.0}, {"date": "2023-09-12", "close": 108.6, "volume": null}, {"date": "2023-09-13", "close": 109.0, "volume": 11.0}, {"date": "2023-09-14", "close": 109.0, "volume": 20.0}, {"date": "2023-09-15", "close": 109.0, "volume": null}, {"date": "2023-09-18", "close": 108.35, "volume": 2157.0}, {"date": "2023-09-19", "close": 108.322, "volume": 201.0}, {"date": "2023-09-20", "close": 108.3, "volume": 129.0}, {"date": "2023-09-21", "close": 108.3, "volume": 2329.0}, {"date": "2023-09-22", "close": 108.2, "volume": 70.0}, {"date": "2023-09-25", "close": 108.2, "volume": null}, {"date": "2023-09-26", "close": 108.2, "volume": null}, {"date": "2023-09-27", "close": 108.2, "volume": null}, {"date": "2023-09-28", "close": 108.2, "volume": null}, {"date": "2023-09-29", "close": 108.2, "volume": 2737.0}, {"date": "2023-10-02", "close": 108.1, "volume": 11.0}, {"date": "2023-10-03", "close": 108.1, "volume": 11.0}, {"date": "2023-10-04", "close": 108.4, "volume": 27446.0}, {"date": "2023-10-05", "close": 108.6, "volume": 2020.0}, {"date": "2023-10-06", "close": 108.6, "volume": 3547.0}, {"date": "2023-10-09", "close": 108.8, "volume": 1481.0}, {"date": "2023-10-10", "close": 108.8, "volume": 73.0}, {"date": "2023-10-11", "close": 108.8, "volume": 445.0}, {"date": "2023-10-12", "close": 108.8, "volume": 15.0}, {"date": "2023-10-13", "close": 108.8, "volume": null}, {"date": "2023-10-16", "close": 109.1, "volume": 110.0}, {"date": "2023-10-17", "close": 109.156, "volume": 82.0}, {"date": "2023-10-18", "close": 109.101, "volume": 102.0}, {"date": "2023-10-19", "close": 109.101, "volume": null}, {"date": "2023-10-20", "close": 109.15, "volume": 415.0}, {"date": "2023-10-23", "close": 109.1, "volume": 623.0}, {"date": "2023-10-24", "close": 109.2, "volume": 6808.0}, {"date": "2023-10-25", "close": 109.15, "volume": 272.0}, {"date": "2023-10-26", "close": 109.1, "volume": 414.0}, {"date": "2023-10-27", "close": 109.2, "volume": 5134.0}, {"date": "2023-10-30", "close": 109.4, "volume": 616.0}, {"date": "2023-10-31", "close": 110.3, "volume": 4764.0}, {"date": "2023-11-01", "close": 109.6, "volume": 5173.0}, {"date": "2023-11-02", "close": 109.6, "volume": null}, {"date": "2023-11-03", "close": 109.6, "volume": null}, {"date": "2023-11-06", "close": 109.7, "volume": 61.0}, {"date": "2023-11-07", "close": 109.7, "volume": null}, {"date": "2023-11-08", "close": 110.0, "volume": 1376.0}, {"date": "2023-11-09", "close": 110.0, "volume": null}, {"date": "2023-11-10", "close": 110.2, "volume": 31.0}, {"date": "2023-11-13", "close": 110.0, "volume": 53.0}, {"date": "2023-11-14", "close": 110.2, "volume": 1852.0}, {"date": "2023-11-15", "close": 110.2, "volume": null}, {"date": "2023-11-16", "close": 110.1, "volume": 3896.0}, {"date": "2023-11-17", "close": 110.1, "volume": null}, {"date": "2023-11-20", "close": 110.1, "volume": null}, {"date": "2023-11-21", "close": 110.3, "volume": 5427.0}, {"date": "2023-11-22", "close": 110.3, "volume": null}, {"date": "2023-11-24", "close": 110.3, "volume": null}, {"date": "2023-11-27", "close": 110.2, "volume": 3345.0}, {"date": "2023-11-28", "close": 110.2, "volume": null}, {"date": "2023-11-29", "close": 110.2, "volume": null}, {"date": "2023-11-30", "close": 110.2, "volume": null}, {"date": "2023-12-01", "close": 110.2, "volume": null}, {"date": "2023-12-04", "close": 110.2, "volume": null}, {"date": "2023-12-05", "close": 110.2, "volume": 7594.0}, {"date": "2023-12-06", "close": 110.3, "volume": 574.0}, {"date": "2023-12-07", "close": 110.3, "volume": null}, {"date": "2023-12-08", "close": 110.2, "volume": 70.0}, {"date": "2023-12-11", "close": 110.4, "volume": 320.0}, {"date": "2023-12-12", "close": 110.4, "volume": null}, {"date": "2023-12-13", "close": 110.4, "volume": null}, {"date": "2023-12-14", "close": 110.4, "volume": 10011.0}, {"date": "2023-12-15", "close": 110.4, "volume": 70.0}, {"date": "2023-12-18", "close": 110.4, "volume": null}, {"date": "2023-12-19", "close": 111.0, "volume": 10187.0}, {"date": "2023-12-20", "close": 110.5, "volume": 132.0}, {"date": "2023-12-21", "close": 110.7, "volume": 41.0}, {"date": "2023-12-22", "close": 110.7, "volume": null}, {"date": "2023-12-26", "close": 111.1, "volume": 1245.0}, {"date": "2023-12-27", "close": 110.6, "volume": 711.0}, {"date": "2023-12-28", "close": 111.1, "volume": 1080.0}, {"date": "2023-12-29", "close": 110.699, "volume": 409.0}, {"date": "2024-01-02", "close": 110.95, "volume": 58.0}, {"date": "2024-01-03", "close": 111.0, "volume": 42845.0}, {"date": "2024-01-04", "close": 111.0, "volume": 52055.0}, {"date": "2024-01-05", "close": 110.9, "volume": 10442.0}, {"date": "2024-01-08", "close": 111.0, "volume": 53.0}, {"date": "2024-01-09", "close": 111.0, "volume": null}, {"date": "2024-01-10", "close": 110.9, "volume": 31030.0}, {"date": "2024-01-11", "close": 110.2, "volume": 1736.0}, {"date": "2024-01-12", "close": 110.2, "volume": 80.0}, {"date": "2024-01-16", "close": 110.1, "volume": 12.0}, {"date": "2024-01-17", "close": 110.1, "volume": null}, {"date": "2024-01-18", "close": 110.1, "volume": 32.0}, {"date": "2024-01-19", "close": 110.5, "volume": 28999.0}, {"date": "2024-01-22", "close": 110.5, "volume": null}, {"date": "2024-01-23", "close": 110.6, "volume": 121.0}, {"date": "2024-01-24", "close": 110.6, "volume": null}, {"date": "2024-01-25", "close": 110.6, "volume": null}, {"date": "2024-01-26", "close": 110.7, "volume": 655.0}, {"date": "2024-01-29", "close": 110.7, "volume": null}, {"date": "2024-01-30", "close": 110.7, "volume": null}, {"date": "2024-01-31", "close": 110.4, "volume": 100.0}, {"date": "2024-02-01", "close": 110.4, "volume": null}, {"date": "2024-02-02", "close": 111.223, "volume": 363.0}, {"date": "2024-02-05", "close": 111.223, "volume": null}, {"date": "2024-02-06", "close": 110.6, "volume": 354.0}, {"date": "2024-02-07", "close": 112.373, "volume": 198.0}, {"date": "2024-02-08", "close": 110.8, "volume": 63.0}, {"date": "2024-02-09", "close": 110.8, "volume": null}, {"date": "2024-02-12", "close": 110.8, "volume": null}, {"date": "2024-02-13", "close": 112.0, "volume": 33.0}, {"date": "2024-02-14", "close": 111.9, "volume": 34.0}, {"date": "2024-02-15", "close": 111.9, "volume": null}, {"date": "2024-02-16", "close": 110.1, "volume": 14.0}, {"date": "2024-02-20", "close": 110.1, "volume": 72.0}, {"date": "2024-02-21", "close": 110.7, "volume": 141.0}, {"date": "2024-02-22", "close": 110.7, "volume": null}, {"date": "2024-02-23", "close": 110.7, "volume": null}, {"date": "2024-02-26", "close": 110.7, "volume": null}, {"date": "2024-02-27", "close": 110.7, "volume": null}, {"date": "2024-02-28", "close": 110.7, "volume": null}, {"date": "2024-02-29", "close": 110.1, "volume": 14.0}, {"date": "2024-03-01", "close": 110.624, "volume": 33.0}, {"date": "2024-03-04", "close": 110.624, "volume": null}, {"date": "2024-03-05", "close": 110.624, "volume": null}, {"date": "2024-03-06", "close": 114.0, "volume": 35.0}, {"date": "2024-03-07", "close": 114.0, "volume": null}, {"date": "2024-03-08", "close": 114.0, "volume": null}, {"date": "2024-03-11", "close": 114.0, "volume": null}, {"date": "2024-03-12", "close": 113.6, "volume": 27.0}, {"date": "2024-03-13", "close": 112.2, "volume": 18.0}, {"date": "2024-03-14", "close": 111.9, "volume": 18.0}, {"date": "2024-03-15", "close": 111.9, "volume": null}, {"date": "2024-03-18", "close": 111.9, "volume": null}, {"date": "2024-03-19", "close": 110.5, "volume": 18.0}, {"date": "2024-03-20", "close": 110.5, "volume": null}, {"date": "2024-03-21", "close": 110.7, "volume": 2753.0}, {"date": "2024-03-22", "close": 110.7, "volume": null}, {"date": "2024-03-25", "close": 110.7, "volume": null}, {"date": "2024-03-26", "close": 110.7, "volume": 250.0}, {"date": "2024-03-27", "close": 111.2, "volume": 245.0}, {"date": "2024-03-28", "close": 112.8, "volume": 20.0}, {"date": "2024-04-01", "close": 112.8, "volume": null}, {"date": "2024-04-02", "close": 112.8, "volume": null}, {"date": "2024-04-03", "close": 112.8, "volume": null}, {"date": "2024-04-04", "close": 112.8, "volume": null}, {"date": "2024-04-05", "close": 112.8, "volume": null}, {"date": "2024-04-08", "close": 111.7, "volume": 34.0}, {"date": "2024-04-09", "close": 111.7, "volume": null}, {"date": "2024-04-10", "close": 111.5, "volume": 21.0}, {"date": "2024-04-11", "close": 111.5, "volume": null}, {"date": "2024-04-12", "close": 112.0, "volume": 143.0}, {"date": "2024-04-15", "close": 112.1, "volume": 304.0}, {"date": "2024-04-16", "close": 113.0, "volume": 1352.0}, {"date": "2024-04-17", "close": 113.0, "volume": null}, {"date": "2024-04-18", "close": 113.0, "volume": null}, {"date": "2024-04-19", "close": 113.0, "volume": null}, {"date": "2024-04-22", "close": 113.9, "volume": 57.0}, {"date": "2024-04-23", "close": 113.9, "volume": null}, {"date": "2024-04-24", "close": 113.9, "volume": null}, {"date": "2024-04-25", "close": 113.9, "volume": null}, {"date": "2024-04-26", "close": 113.9, "volume": null}, {"date": "2024-04-29", "close": 113.9, "volume": null}, {"date": "2024-04-30", "close": 112.3, "volume": 11.0}, {"date": "2024-05-01", "close": 112.1, "volume": 12.0}, {"date": "2024-05-02", "close": 112.2, "volume": 26.0}, {"date": "2024-05-03", "close": 112.3, "volume": 1090.0}, {"date": "2024-05-06", "close": 112.5, "volume": 124.0}, {"date": "2024-05-07", "close": 112.5, "volume": 112.0}, {"date": "2024-05-08", "close": 112.5, "volume": 114.0}, {"date": "2024-05-09", "close": 112.5, "volume": null}, {"date": "2024-05-10", "close": 112.5, "volume": null}, {"date": "2024-05-13", "close": 112.5, "volume": null}, {"date": "2024-05-14", "close": 112.5, "volume": null}, {"date": "2024-05-15", "close": 112.5, "volume": null}, {"date": "2024-05-16", "close": 112.5, "volume": null}, {"date": "2024-05-17", "close": 112.5, "volume": null}, {"date": "2024-05-20", "close": 113.5, "volume": 29.0}, {"date": "2024-05-21", "close": 113.5, "volume": null}, {"date": "2024-05-22", "close": 113.5, "volume": null}, {"date": "2024-05-23", "close": 113.5, "volume": 34.0}, {"date": "2024-05-24", "close": 113.1, "volume": 84.0}, {"date": "2024-05-28", "close": 113.1, "volume": null}, {"date": "2024-05-29", "close": 113.1, "volume": null}, {"date": "2024-05-30", "close": 114.1, "volume": 87.0}, {"date": "2024-05-31", "close": 114.1, "volume": null}, {"date": "2024-06-03", "close": 114.1, "volume": null}, {"date": "2024-06-04", "close": 114.1, "volume": null}, {"date": "2024-06-05", "close": 114.1, "volume": null}, {"date": "2024-06-06", "close": 114.1, "volume": null}, {"date": "2024-06-07", "close": 114.1, "volume": null}, {"date": "2024-06-10", "close": 114.1, "volume": null}, {"date": "2024-06-11", "close": 116.18, "volume": 7738.0}, {"date": "2024-06-12", "close": 116.5, "volume": 596.0}, {"date": "2024-06-13", "close": 114.7, "volume": 1827.0}, {"date": "2024-06-14", "close": 114.55, "volume": 61.0}, {"date": "2024-06-17", "close": 113.4, "volume": 117.0}, {"date": "2024-06-18", "close": 113.3, "volume": 55.0}, {"date": "2024-06-20", "close": 113.3, "volume": null}, {"date": "2024-06-21", "close": 113.3, "volume": null}, {"date": "2024-06-24", "close": 114.9, "volume": 653.0}, {"date": "2024-06-25", "close": 113.6, "volume": 129.0}, {"date": "2024-06-26", "close": 110.6, "volume": 33.0}, {"date": "2024-06-27", "close": 106.5, "volume": 179.0}, {"date": "2024-06-28", "close": 117.6, "volume": 2046.0}, {"date": "2024-07-01", "close": 109.7, "volume": 442.0}, {"date": "2024-07-02", "close": 113.7, "volume": 190.0}, {"date": "2024-07-03", "close": 111.602, "volume": 89.0}, {"date": "2024-07-05", "close": 116.8, "volume": 360.0}, {"date": "2024-07-08", "close": 97.4, "volume": 1316.0}, {"date": "2024-07-09", "close": 101.7, "volume": 83873.0}, {"date": "2024-07-10", "close": 73.0, "volume": 13069.0}, {"date": "2024-07-11", "close": 71.2, "volume": 5687.0}, {"date": "2024-07-12", "close": 76.3, "volume": 13289.0}, {"date": "2024-07-15", "close": 95.8, "volume": 11678.0}, {"date": "2024-07-16", "close": 100.0, "volume": 6707.0}, {"date": "2024-07-17", "close": 244.7, "volume": 500474.0}, {"date": "2024-07-18", "close": 206.8, "volume": 84470.0}, {"date": "2024-07-19", "close": 159.0, "volume": 21348.0}, {"date": "2024-07-22", "close": 147.7, "volume": 13240.0}, {"date": "2024-07-23", "close": 133.4, "volume": 7672.0}, {"date": "2024-07-24", "close": 132.9, "volume": 7628.0}, {"date": "2024-07-25", "close": 135.7, "volume": 7757.0}, {"date": "2024-07-26", "close": 131.2, "volume": 22554.0}, {"date": "2024-07-29", "close": 123.2, "volume": 9530.0}, {"date": "2024-07-30", "close": 118.2, "volume": 9382.0}, {"date": "2024-07-31", "close": 149.0, "volume": 38863.0}, {"date": "2024-08-01", "close": 149.8, "volume": 29887.0}, {"date": "2024-08-02", "close": 150.9, "volume": 7612.0}, {"date": "2024-08-05", "close": 118.2, "volume": 10065.0}, {"date": "2024-08-06", "close": 117.2, "volume": 6694.0}, {"date": "2024-08-07", "close": 124.9, "volume": 6037.0}, {"date": "2024-08-08", "close": 127.1, "volume": 6943.0}, {"date": "2024-08-09", "close": 129.0, "volume": 5144.0}, {"date": "2024-08-12", "close": 88.5, "volume": 9433.0}, {"date": "2024-08-13", "close": 101.2, "volume": 6869.0}, {"date": "2024-08-14", "close": 99.2, "volume": 3649.0}, {"date": "2024-08-15", "close": 94.5, "volume": 2168.0}, {"date": "2024-08-16", "close": 90.0, "volume": 6606.0}, {"date": "2024-08-19", "close": 89.2, "volume": 2817.0}, {"date": "2024-08-20", "close": 92.0, "volume": 2634.0}, {"date": "2024-08-21", "close": 100.8, "volume": 4313.0}, {"date": "2024-08-22", "close": 96.5, "volume": 2017.0}, {"date": "2024-08-23", "close": 88.6, "volume": 1611.0}, {"date": "2024-08-26", "close": 80.1, "volume": 7564.0}, {"date": "2024-08-27", "close": 87.7, "volume": 6538.0}, {"date": "2024-08-28", "close": 88.1, "volume": 2671.0}, {"date": "2024-08-29", "close": 86.8, "volume": 387.0}, {"date": "2024-08-30", "close": 86.5, "volume": 1934.0}, {"date": "2024-09-03", "close": 81.3, "volume": 708.0}, {"date": "2024-09-04", "close": 82.9, "volume": 3648.0}, {"date": "2024-09-05", "close": 80.9, "volume": 1920.0}, {"date": "2024-09-06", "close": 69.3, "volume": 2910.0}, {"date": "2024-09-09", "close": 79.3, "volume": 5292.0}, {"date": "2024-09-10", "close": 91.6, "volume": 3630.0}, {"date": "2024-09-11", "close": 100.0, "volume": 3422.0}, {"date": "2024-09-12", "close": 101.7, "volume": 7007.0}, {"date": "2024-09-13", "close": 106.1, "volume": 2937.0}, {"date": "2024-09-16", "close": 116.2, "volume": 10750.0}, {"date": "2024-09-17", "close": 124.3, "volume": 4431.0}, {"date": "2024-09-18", "close": 116.3, "volume": 4845.0}, {"date": "2024-09-19", "close": 116.7, "volume": 13148.0}, {"date": "2024-09-20", "close": 125.1, "volume": 43613.0}, {"date": "2024-09-23", "close": 114.7, "volume": 4465.0}, {"date": "2024-09-24", "close": 115.6, "volume": 1320.0}, {"date": "2024-09-25", "close": 106.3, "volume": 1878.0}, {"date": "2024-09-26", "close": 106.0, "volume": 4143.0}, {"date": "2024-09-27", "close": 96.5, "volume": 3971.0}, {"date": "2024-09-30", "close": 81.4, "volume": 6168.0}, {"date": "2024-10-01", "close": 74.1, "volume": 1698.0}, {"date": "2024-10-02", "close": 71.6, "volume": 4245.0}, {"date": "2024-10-03", "close": 79.5, "volume": 12452.0}, {"date": "2024-10-04", "close": 78.5, "volume": 4882.0}, {"date": "2024-10-07", "close": 89.0, "volume": 19383.0}, {"date": "2024-10-08", "close": 89.7, "volume": 3492.0}, {"date": "2024-10-09", "close": 88.7, "volume": 3045.0}, {"date": "2024-10-10", "close": 87.0, "volume": 2183.0}, {"date": "2024-10-11", "close": 80.0, "volume": 2602.0}, {"date": "2024-10-14", "close": 71.6, "volume": 10268.0}, {"date": "2024-10-15", "close": 78.8, "volume": 6858.0}, {"date": "2024-10-16", "close": 79.2, "volume": 1777.0}, {"date": "2024-10-17", "close": 75.4, "volume": 4738.0}, {"date": "2024-10-18", "close": 77.0, "volume": 1680.0}, {"date": "2024-10-21", "close": 75.0, "volume": 2840.0}, {"date": "2024-10-22", "close": 73.9, "volume": 3405.0}, {"date": "2024-10-23", "close": 75.0, "volume": 2264.0}, {"date": "2024-10-24", "close": 75.0, "volume": 1821.0}, {"date": "2024-10-25", "close": 75.0, "volume": 792.0}, {"date": "2024-10-28", "close": 77.0, "volume": 2758.0}, {"date": "2024-10-29", "close": 75.0, "volume": 1566.0}, {"date": "2024-10-30", "close": 76.5, "volume": 5376.0}, {"date": "2024-10-31", "close": 75.6, "volume": 912.0}, {"date": "2024-11-01", "close": 74.4, "volume": 2137.0}, {"date": "2024-11-04", "close": 76.0, "volume": 6794.0}, {"date": "2024-11-05", "close": 74.6, "volume": 9623.0}, {"date": "2024-11-06", "close": 76.0, "volume": 1646.0}, {"date": "2024-11-07", "close": 75.9, "volume": 2667.0}, {"date": "2024-11-08", "close": 76.0, "volume": 6883.0}, {"date": "2024-11-11", "close": 77.1, "volume": 775.0}, {"date": "2024-11-12", "close": 76.6, "volume": 846.0}, {"date": "2024-11-13", "close": 76.8, "volume": 1739.0}, {"date": "2024-11-14", "close": 74.4, "volume": 814.0}, {"date": "2024-11-15", "close": 69.3, "volume": 2511.0}, {"date": "2024-11-18", "close": 68.1, "volume": 531.0}, {"date": "2024-11-19", "close": 69.4, "volume": 1752.0}, {"date": "2024-11-20", "close": 67.4, "volume": 1385.0}, {"date": "2024-11-21", "close": 70.4, "volume": 1399.0}, {"date": "2024-11-22", "close": 68.0, "volume": 932.0}, {"date": "2024-11-25", "close": 68.6, "volume": 1535.0}, {"date": "2024-11-26", "close": 69.1, "volume": 832.0}, {"date": "2024-11-27", "close": 67.9, "volume": 637.0}, {"date": "2024-11-29", "close": 66.5, "volume": 1279.0}, {"date": "2024-12-02", "close": 68.3, "volume": 2716.0}, {"date": "2024-12-03", "close": 67.5, "volume": 1891.0}, {"date": "2024-12-04", "close": 65.2, "volume": 1380.0}, {"date": "2024-12-05", "close": 66.5, "volume": 2682.0}, {"date": "2024-12-06", "close": 68.8, "volume": 953.0}, {"date": "2024-12-09", "close": 67.5, "volume": 1072.0}, {"date": "2024-12-10", "close": 64.1, "volume": 3137.0}, {"date": "2024-12-11", "close": 60.1, "volume": 1148.0}, {"date": "2024-12-12", "close": 54.85, "volume": 3282.0}, {"date": "2024-12-13", "close": 53.3, "volume": 1292.0}, {"date": "2024-12-16", "close": 52.6, "volume": 1493.0}, {"date": "2024-12-17", "close": 49.0, "volume": 2525.0}, {"date": "2024-12-18", "close": 48.8, "volume": 1806.0}, {"date": "2024-12-19", "close": 46.2, "volume": 1080.0}, {"date": "2024-12-20", "close": 45.0, "volume": 1833.0}, {"date": "2024-12-23", "close": 44.9, "volume": 838.0}, {"date": "2024-12-24", "close": 44.5, "volume": 9288.0}, {"date": "2024-12-26", "close": 47.3, "volume": 3274.0}, {"date": "2024-12-27", "close": 45.5, "volume": 1614.0}, {"date": "2024-12-30", "close": 45.1, "volume": 101790.0}, {"date": "2024-12-31", "close": 35.8, "volume": 23914.0}, {"date": "2025-01-02", "close": 36.7, "volume": 7226.0}, {"date": "2025-01-03", "close": 36.9, "volume": 15423.0}, {"date": "2025-01-06", "close": 38.8, "volume": 7577.0}, {"date": "2025-01-07", "close": 37.9, "volume": 7790.0}, {"date": "2025-01-08", "close": 35.5, "volume": 3156.0}, {"date": "2025-01-10", "close": 32.3, "volume": 5955.0}, {"date": "2025-01-13", "close": 26.9, "volume": 7739.0}, {"date": "2025-01-14", "close": 26.4, "volume": 3530.0}, {"date": "2025-01-15", "close": 25.7, "volume": 2185.0}, {"date": "2025-01-16", "close": 22.0, "volume": 10696.0}, {"date": "2025-01-17", "close": 20.4, "volume": 8350.0}, {"date": "2025-01-21", "close": 18.1, "volume": 11156.0}, {"date": "2025-01-22", "close": 19.3, "volume": 9080.0}, {"date": "2025-01-23", "close": 12.3, "volume": 184717.0}, {"date": "2025-01-24", "close": 12.0, "volume": 645433.0}, {"date": "2025-01-27", "close": 12.8, "volume": 147407.0}, {"date": "2025-01-28", "close": 11.85, "volume": 53493.0}, {"date": "2025-01-29", "close": 11.7, "volume": 33560.0}, {"date": "2025-01-30", "close": 11.0, "volume": 44785.0}, {"date": "2025-01-31", "close": 10.0, "volume": 62442.0}, {"date": "2025-02-03", "close": 10.3, "volume": 1494456.0}, {"date": "2025-02-04", "close": 8.799, "volume": 441646.0}, {"date": "2025-02-05", "close": 8.05, "volume": 117109.0}, {"date": "2025-02-06", "close": 8.086, "volume": 159400.0}, {"date": "2025-02-07", "close": 6.86, "volume": 126235.0}, {"date": "2025-02-10", "close": 7.5, "volume": 188627.0}, {"date": "2025-02-11", "close": 7.8, "volume": 70762.0}, {"date": "2025-02-12", "close": 7.702, "volume": 33535.0}, {"date": "2025-02-13", "close": 7.45, "volume": 52228.0}, {"date": "2025-02-14", "close": 7.243, "volume": 52615.0}, {"date": "2025-02-18", "close": 7.0, "volume": 59986.0}, {"date": "2025-02-19", "close": 7.795, "volume": 214720.0}, {"date": "2025-02-20", "close": 7.614, "volume": 60933.0}, {"date": "2025-02-21", "close": 7.598, "volume": 30622.0}, {"date": "2025-02-24", "close": 7.264, "volume": 25634.0}, {"date": "2025-02-25", "close": 7.0, "volume": 24776.0}, {"date": "2025-02-26", "close": 7.132, "volume": 23339.0}, {"date": "2025-02-27", "close": 7.268, "volume": 25947.0}, {"date": "2025-02-28", "close": 7.447, "volume": 24948.0}, {"date": "2025-03-03", "close": 7.05, "volume": 22201.0}, {"date": "2025-03-04", "close": 6.924, "volume": 14982.0}, {"date": "2025-03-05", "close": 6.86, "volume": 17471.0}, {"date": "2025-03-06", "close": 7.015, "volume": 25503.0}, {"date": "2025-03-07", "close": 6.926, "volume": 94704.0}, {"date": "2025-03-10", "close": 6.527, "volume": 18656.0}, {"date": "2025-03-11", "close": 6.338, "volume": 31544.0}, {"date": "2025-03-12", "close": 6.015, "volume": 30163.0}, {"date": "2025-03-13", "close": 5.991, "volume": 8309.0}, {"date": "2025-03-14", "close": 6.2, "volume": 31091.0}, {"date": "2025-03-17", "close": 6.12, "volume": 19311.0}, {"date": "2025-03-18", "close": 6.1, "volume": 11684.0}, {"date": "2025-03-19", "close": 6.131, "volume": 26636.0}, {"date": "2025-03-20", "close": 6.698, "volume": 45207.0}, {"date": "2025-03-21", "close": 6.599, "volume": 23717.0}, {"date": "2025-03-24", "close": 6.657, "volume": 34482.0}, {"date": "2025-03-25", "close": 6.875, "volume": 66599.0}, {"date": "2025-03-26", "close": 6.839, "volume": 49786.0}, {"date": "2025-03-27", "close": 6.831, "volume": 30780.0}, {"date": "2025-03-28", "close": 4.95, "volume": 99775.0}, {"date": "2025-03-31", "close": 4.716, "volume": 19178.0}, {"date": "2025-04-01", "close": 4.94, "volume": 17527.0}, {"date": "2025-04-02", "close": 5.363, "volume": 21557.0}, {"date": "2025-04-03", "close": 5.05, "volume": 20967.0}, {"date": "2025-04-04", "close": 5.057, "volume": 17357.0}, {"date": "2025-04-07", "close": 5.1, "volume": 25150.0}, {"date": "2025-04-08", "close": 5.057, "volume": 14544.0}, {"date": "2025-04-09", "close": 5.057, "volume": 9905.0}, {"date": "2025-04-10", "close": 5.578, "volume": 25691.0}, {"date": "2025-04-11", "close": 6.17, "volume": 25434.0}, {"date": "2025-04-14", "close": 6.375, "volume": 14275.0}, {"date": "2025-04-15", "close": 6.42, "volume": 14666.0}, {"date": "2025-04-16", "close": 6.29, "volume": 17669.0}, {"date": "2025-04-17", "close": 6.1, "volume": 13908.0}, {"date": "2025-04-21", "close": 5.718, "volume": 13167.0}, {"date": "2025-04-22", "close": 5.3, "volume": 24637.0}, {"date": "2025-04-23", "close": 5.1, "volume": 22727.0}, {"date": "2025-04-24", "close": 5.06, "volume": 25577.0}, {"date": "2025-04-25", "close": 5.0, "volume": 46342.0}, {"date": "2025-04-28", "close": 4.95, "volume": 27433.0}, {"date": "2025-04-29", "close": 4.953, "volume": 15702.0}, {"date": "2025-04-30", "close": 4.999, "volume": 22610.0}, {"date": "2025-05-01", "close": 4.991, "volume": 14424.0}, {"date": "2025-05-02", "close": 4.99, "volume": 46046.0}, {"date": "2025-05-05", "close": 4.873, "volume": 455462.0}, {"date": "2025-05-06", "close": 4.8, "volume": 49532.0}, {"date": "2025-05-07", "close": 4.984, "volume": 56714.0}, {"date": "2025-05-08", "close": 5.432, "volume": 62190.0}, {"date": "2025-05-09", "close": 5.005, "volume": 93154.0}, {"date": "2025-05-12", "close": 6.11, "volume": 177176.0}, {"date": "2025-05-13", "close": 7.451, "volume": 253712.0}, {"date": "2025-05-14", "close": 7.151, "volume": 143329.0}, {"date": "2025-05-15", "close": 6.407, "volume": 50609.0}, {"date": "2025-05-16", "close": 6.98, "volume": 45496.0}, {"date": "2025-05-19", "close": 5.532, "volume": 200500.0}, {"date": "2025-05-20", "close": 6.067, "volume": 75868.0}, {"date": "2025-05-21", "close": 6.056, "volume": 43501.0}, {"date": "2025-05-22", "close": 6.075, "volume": 33373.0}, {"date": "2025-05-23", "close": 6.068, "volume": 22680.0}, {"date": "2025-05-27", "close": 5.911, "volume": 30750.0}, {"date": "2025-05-28", "close": 6.06, "volume": 12531.0}, {"date": "2025-05-29", "close": 6.188, "volume": 46083.0}, {"date": "2025-05-30", "close": 6.226, "volume": 19610.0}, {"date": "2025-06-02", "close": 6.67, "volume": 36195.0}, {"date": "2025-06-03", "close": 6.578, "volume": 35037.0}, {"date": "2025-06-04", "close": 6.44, "volume": 31420.0}, {"date": "2025-06-05", "close": 6.251, "volume": 16412.0}, {"date": "2025-06-06", "close": 6.264, "volume": 17086.0}, {"date": "2025-06-09", "close": 6.143, "volume": 26887.0}, {"date": "2025-06-10", "close": 6.14, "volume": 15101.0}, {"date": "2025-06-11", "close": 5.398, "volume": 193870.0}, {"date": "2025-06-12", "close": 5.29, "volume": 55414.0}, {"date": "2025-06-13", "close": 5.397, "volume": 29473.0}, {"date": "2025-06-16", "close": 3.883, "volume": 396828.0}, {"date": "2025-06-17", "close": 1.839, "volume": 3941779.0}, {"date": "2025-06-18", "close": 1.93, "volume": 609645.0}, {"date": "2025-06-20", "close": 1.814, "volume": 587542.0}, {"date": "2025-06-23", "close": 1.89, "volume": 887830.0}, {"date": "2025-06-24", "close": 1.923, "volume": 412754.0}, {"date": "2025-06-25", "close": 2.03, "volume": 363288.0}, {"date": "2025-06-26", "close": 2.0, "volume": 259452.0}, {"date": "2025-06-27", "close": 1.98, "volume": 253266.0}, {"date": "2025-06-30", "close": 1.97, "volume": 209650.0}, {"date": "2025-07-01", "close": 1.945, "volume": 200417.0}, {"date": "2025-07-02", "close": 2.055, "volume": 527434.0}, {"date": "2025-07-03", "close": 2.067, "volume": 72278.0}, {"date": "2025-07-07", "close": 2.08, "volume": 285641.0}, {"date": "2025-07-08", "close": 2.256, "volume": 271139.0}, {"date": "2025-07-09", "close": 2.35, "volume": 385655.0}, {"date": "2025-07-10", "close": 2.309, "volume": 192866.0}, {"date": "2025-07-11", "close": 2.52, "volume": 3255675.0}, {"date": "2025-07-14", "close": 4.745, "volume": 38629670.0}, {"date": "2025-07-15", "close": 4.138, "volume": 1500853.0}, {"date": "2025-07-16", "close": 4.29, "volume": 756299.0}, {"date": "2025-07-17", "close": 4.222, "volume": 368048.0}, {"date": "2025-07-18", "close": 3.9, "volume": 343512.0}, {"date": "2025-07-21", "close": 3.979, "volume": 209131.0}, {"date": "2025-07-22", "close": 3.98, "volume": 322411.0}, {"date": "2025-07-23", "close": 4.911, "volume": 2408952.0}, {"date": "2025-07-24", "close": 5.49, "volume": 1263725.0}, {"date": "2025-07-25", "close": 5.265, "volume": 463929.0}, {"date": "2025-07-28", "close": 4.606, "volume": 332332.0}, {"date": "2025-07-29", "close": 4.617, "volume": 201197.0}, {"date": "2025-07-30", "close": 4.21, "volume": 154883.0}, {"date": "2025-07-31", "close": 4.216, "volume": 98217.0}, {"date": "2025-08-01", "close": 4.118, "volume": 133004.0}, {"date": "2025-08-04", "close": 4.411, "volume": 150538.0}, {"date": "2025-08-05", "close": 4.153, "volume": 112200.0}, {"date": "2025-08-06", "close": 4.03, "volume": 138485.0}, {"date": "2025-08-07", "close": 4.007, "volume": 106512.0}, {"date": "2025-08-08", "close": 4.015, "volume": 72749.0}, {"date": "2025-08-11", "close": 4.013, "volume": 108708.0}, {"date": "2025-08-12", "close": 3.721, "volume": 199300.0}, {"date": "2025-08-13", "close": 4.065, "volume": 182561.0}, {"date": "2025-08-14", "close": 4.265, "volume": 191275.0}, {"date": "2025-08-15", "close": 4.064, "volume": 122083.0}, {"date": "2025-08-18", "close": 4.1, "volume": 85724.0}, {"date": "2025-08-19", "close": 3.999, "volume": 84102.0}, {"date": "2025-08-20", "close": 3.9, "volume": 79836.0}, {"date": "2025-08-21", "close": 3.845, "volume": 61544.0}, {"date": "2025-08-22", "close": 4.001, "volume": 121636.0}, {"date": "2025-08-25", "close": 4.187, "volume": 111825.0}, {"date": "2025-08-26", "close": 4.134, "volume": 49387.0}, {"date": "2025-08-27", "close": 4.004, "volume": 67641.0}, {"date": "2025-08-28", "close": 4.0, "volume": 34077.0}, {"date": "2025-08-29", "close": 4.016, "volume": 53279.0}, {"date": "2025-09-02", "close": 3.885, "volume": 42846.0}, {"date": "2025-09-03", "close": 3.875, "volume": 71831.0}, {"date": "2025-09-04", "close": 3.107, "volume": 523723.0}, {"date": "2025-09-05", "close": 3.007, "volume": 120413.0}, {"date": "2025-09-08", "close": 2.93, "volume": 196387.0}, {"date": "2025-09-09", "close": 2.79, "volume": 195840.0}, {"date": "2025-09-10", "close": 2.7, "volume": 186766.0}, {"date": "2025-09-11", "close": 2.85, "volume": 125469.0}, {"date": "2025-09-12", "close": 2.8, "volume": 128931.0}, {"date": "2025-09-15", "close": 2.72, "volume": 144126.0}, {"date": "2025-09-16", "close": 2.7, "volume": 78680.0}, {"date": "2025-09-17", "close": 2.9, "volume": 141108.0}, {"date": "2025-09-18", "close": 2.85, "volume": 135280.0}, {"date": "2025-09-19", "close": 2.84, "volume": 266625.0}, {"date": "2025-09-22", "close": 2.7, "volume": 232973.0}, {"date": "2025-09-23", "close": 2.75, "volume": 615886.0}, {"date": "2025-09-24", "close": 3.42, "volume": 2143581.0}, {"date": "2025-09-25", "close": 3.3, "volume": 351606.0}, {"date": "2025-09-26", "close": 3.13, "volume": 356186.0}, {"date": "2025-09-29", "close": 3.08, "volume": 352684.0}, {"date": "2025-09-30", "close": 3.1, "volume": 223462.0}, {"date": "2025-10-01", "close": 3.23, "volume": 191440.0}, {"date": "2025-10-02", "close": 3.19, "volume": 145399.0}, {"date": "2025-10-03", "close": 3.66, "volume": 476853.0}, {"date": "2025-10-06", "close": 4.0, "volume": 533557.0}, {"date": "2025-10-07", "close": 3.99, "volume": 240088.0}, {"date": "2025-10-08", "close": 4.18, "volume": 177845.0}, {"date": "2025-10-09", "close": 3.92, "volume": 216566.0}, {"date": "2025-10-10", "close": 3.85, "volume": 222372.0}, {"date": "2025-10-13", "close": 5.14, "volume": 1355052.0}, {"date": "2025-10-14", "close": 7.09, "volume": 3795295.0}, {"date": "2025-10-15", "close": 6.1, "volume": 1089244.0}, {"date": "2025-10-16", "close": 5.26, "volume": 642693.0}, {"date": "2025-10-17", "close": 5.31, "volume": 440985.0}, {"date": "2025-10-20", "close": 5.27, "volume": 303746.0}, {"date": "2025-10-21", "close": 4.67, "volume": 1001661.0}, {"date": "2025-10-22", "close": 4.52, "volume": 329624.0}, {"date": "2025-10-23", "close": 4.77, "volume": 221930.0}, {"date": "2025-10-24", "close": 4.93, "volume": 184257.0}, {"date": "2025-10-27", "close": 4.79, "volume": 139564.0}, {"date": "2025-10-28", "close": 4.94, "volume": 159784.0}, {"date": "2025-10-29", "close": 4.93, "volume": 113301.0}, {"date": "2025-10-30", "close": 4.65, "volume": 184314.0}, {"date": "2025-10-31", "close": 4.4, "volume": 233601.0}, {"date": "2025-11-03", "close": 3.97, "volume": 2319663.0}, {"date": "2025-11-04", "close": 3.78, "volume": 568425.0}, {"date": "2025-11-05", "close": 4.04, "volume": 250540.0}, {"date": "2025-11-06", "close": 3.9, "volume": 158051.0}, {"date": "2025-11-07", "close": 4.15, "volume": 226437.0}, {"date": "2025-11-10", "close": 4.64, "volume": 139164.0}, {"date": "2025-11-11", "close": 4.04, "volume": 189510.0}, {"date": "2025-11-12", "close": 4.235, "volume": 118474.0}, {"date": "2025-11-13", "close": 3.62, "volume": 178079.0}, {"date": "2025-11-14", "close": 3.695, "volume": 82430.0}, {"date": "2025-11-17", "close": 3.24, "volume": 174561.0}, {"date": "2025-11-18", "close": 3.48, "volume": 96254.0}, {"date": "2025-11-19", "close": 3.69, "volume": 150001.0}, {"date": "2025-11-20", "close": 3.49, "volume": 137209.0}, {"date": "2025-11-21", "close": 3.25, "volume": 97459.0}, {"date": "2025-11-24", "close": 3.2, "volume": 92067.0}, {"date": "2025-11-25", "close": 3.29, "volume": 47191.0}, {"date": "2025-11-26", "close": 3.43, "volume": 85023.0}, {"date": "2025-11-28", "close": 3.54, "volume": 55861.0}, {"date": "2025-12-01", "close": 3.21, "volume": 46335.0}, {"date": "2025-12-02", "close": 3.37, "volume": 66190.0}, {"date": "2025-12-03", "close": 3.43, "volume": 155637.0}, {"date": "2025-12-04", "close": 3.61, "volume": 79874.0}, {"date": "2025-12-05", "close": 3.51, "volume": 60475.0}, {"date": "2025-12-08", "close": 3.62, "volume": 99827.0}, {"date": "2025-12-09", "close": 3.61, "volume": 70374.0}, {"date": "2025-12-10", "close": 3.64, "volume": 67916.0}, {"date": "2025-12-11", "close": 3.905, "volume": 117432.0}, {"date": "2025-12-12", "close": 3.75, "volume": 68342.0}, {"date": "2025-12-15", "close": 3.4, "volume": 84864.0}, {"date": "2025-12-16", "close": 3.47, "volume": 72371.0}, {"date": "2025-12-17", "close": 3.29, "volume": 50479.0}, {"date": "2025-12-18", "close": 3.34, "volume": 52307.0}, {"date": "2025-12-19", "close": 3.25, "volume": 222526.0}, {"date": "2025-12-22", "close": 3.265, "volume": 114157.0}, {"date": "2025-12-23", "close": 3.04, "volume": 91511.0}, {"date": "2025-12-24", "close": 3.09, "volume": 179375.0}, {"date": "2025-12-26", "close": 3.16, "volume": 95317.0}, {"date": "2025-12-29", "close": 3.12, "volume": 82049.0}, {"date": "2025-12-30", "close": 3.16, "volume": 81750.0}, {"date": "2025-12-31", "close": 3.06, "volume": 80315.0}, {"date": "2026-01-02", "close": 3.41, "volume": 81856.0}, {"date": "2026-01-05", "close": 3.57, "volume": 103716.0}, {"date": "2026-01-06", "close": 3.62, "volume": 58893.0}, {"date": "2026-01-07", "close": 3.73, "volume": 145101.0}, {"date": "2026-01-08", "close": 3.71, "volume": 57010.0}, {"date": "2026-01-09", "close": 3.62, "volume": 56511.0}, {"date": "2026-01-12", "close": 3.94, "volume": 143001.0}, {"date": "2026-01-13", "close": 3.73, "volume": 57514.0}, {"date": "2026-01-14", "close": 3.79, "volume": 110708.0}, {"date": "2026-01-15", "close": 3.65, "volume": 145288.0}, {"date": "2026-01-16", "close": 3.78, "volume": 80682.0}, {"date": "2026-01-20", "close": 3.94, "volume": 15196130.0}, {"date": "2026-01-21", "close": 4.02, "volume": 534497.0}, {"date": "2026-01-22", "close": 4.53, "volume": 807832.0}, {"date": "2026-01-23", "close": 4.63, "volume": 314374.0}, {"date": "2026-01-26", "close": 4.28, "volume": 236371.0}, {"date": "2026-01-27", "close": 4.4, "volume": 105413.0}, {"date": "2026-01-28", "close": 4.51, "volume": 138130.0}, {"date": "2026-01-29", "close": 4.38, "volume": 143721.0}, {"date": "2026-01-30", "close": 4.06, "volume": 237843.0}, {"date": "2026-02-02", "close": 4.07, "volume": 94018.0}, {"date": "2026-02-03", "close": 3.94, "volume": 85966.0}, {"date": "2026-02-04", "close": 3.83, "volume": 105948.0}, {"date": "2026-02-05", "close": 3.49, "volume": 77883.0}, {"date": "2026-02-06", "close": 3.7, "volume": 130054.0}, {"date": "2026-02-09", "close": 3.86, "volume": 41018.0}, {"date": "2026-02-10", "close": 3.77, "volume": 34680.0}, {"date": "2026-02-11", "close": 3.57, "volume": 46405.0}, {"date": "2026-02-12", "close": 3.32, "volume": 112285.0}, {"date": "2026-02-13", "close": 3.42, "volume": 45913.0}, {"date": "2026-02-17", "close": 3.36, "volume": 44213.0}, {"date": "2026-02-18", "close": 3.6, "volume": 78002.0}, {"date": "2026-02-19", "close": 3.69, "volume": 31433.0}, {"date": "2026-02-20", "close": 3.58, "volume": 28558.0}, {"date": "2026-02-23", "close": 3.48, "volume": 20048.0}, {"date": "2026-02-24", "close": 3.62, "volume": 27393.0}, {"date": "2026-02-25", "close": 3.58, "volume": 119944.0}, {"date": "2026-02-26", "close": 3.49, "volume": 70261.0}, {"date": "2026-02-27", "close": 3.43, "volume": 46918.0}, {"date": "2026-03-02", "close": 3.41, "volume": 25107.0}, {"date": "2026-03-03", "close": 3.33, "volume": 46774.0}, {"date": "2026-03-04", "close": 3.45, "volume": 77725.0}, {"date": "2026-03-05", "close": 3.38, "volume": 34623.0}, {"date": "2026-03-06", "close": 3.19, "volume": 29953.0}, {"date": "2026-03-09", "close": 3.18, "volume": 81147.0}, {"date": "2026-03-10", "close": 3.33, "volume": 77702.0}, {"date": "2026-03-11", "close": 3.28, "volume": 22943.0}, {"date": "2026-03-12", "close": 3.22, "volume": 29361.0}, {"date": "2026-03-13", "close": 2.83, "volume": 123525.0}, {"date": "2026-03-16", "close": 2.85, "volume": 39827.0}, {"date": "2026-03-17", "close": 2.83, "volume": 173686.0}, {"date": "2026-03-18", "close": 2.39, "volume": 242134.0}, {"date": "2026-03-19", "close": 2.41, "volume": 60164.0}, {"date": "2026-03-20", "close": 2.45, "volume": 175930.0}, {"date": "2026-03-23", "close": 2.46, "volume": 46743.0}, {"date": "2026-03-24", "close": 2.45, "volume": 144437.0}, {"date": "2026-03-25", "close": 2.61, "volume": 51233.0}, {"date": "2026-03-26", "close": 2.32, "volume": 95435.0}, {"date": "2026-03-27", "close": 2.38, "volume": 46030.0}, {"date": "2026-03-30", "close": 2.17, "volume": 93196.0}, {"date": "2026-03-31", "close": 2.36, "volume": 83077.0}, {"date": "2026-04-01", "close": 2.57, "volume": 48675.0}, {"date": "2026-04-02", "close": 2.73, "volume": 62453.0}, {"date": "2026-04-06", "close": 2.78, "volume": 64941.0}, {"date": "2026-04-07", "close": 2.68, "volume": 19924.0}, {"date": "2026-04-08", "close": 2.78, "volume": 99466.0}, {"date": "2026-04-09", "close": 2.75, "volume": 71825.0}, {"date": "2026-04-10", "close": 2.63, "volume": 79053.0}, {"date": "2026-04-13", "close": 2.72, "volume": 59070.0}, {"date": "2026-04-14", "close": 2.71, "volume": 62551.0}, {"date": "2026-04-15", "close": 2.78, "volume": 49313.0}, {"date": "2026-04-16", "close": 2.9, "volume": 45272.0}, {"date": "2026-04-17", "close": 2.95, "volume": 72498.0}, {"date": "2026-04-20", "close": 2.82, "volume": 3872106.0}, {"date": "2026-04-21", "close": 2.62, "volume": 304456.0}, {"date": "2026-04-22", "close": 2.84, "volume": 140966.0}, {"date": "2026-04-23", "close": 2.78, "volume": 62063.0}, {"date": "2026-04-24", "close": 2.58, "volume": 115563.0}, {"date": "2026-04-27", "close": 2.74, "volume": 77974.0}, {"date": "2026-04-28", "close": 2.66, "volume": 66797.0}, {"date": "2026-04-29", "close": 2.44, "volume": 68513.0}, {"date": "2026-04-30", "close": 2.82, "volume": 169669.0}, {"date": "2026-05-01", "close": 2.72, "volume": 76720.0}, {"date": "2026-05-04", "close": 2.51, "volume": 108025.0}, {"date": "2026-05-05", "close": 2.35, "volume": 85198.0}, {"date": "2026-05-06", "close": 2.49, "volume": 247817.0}, {"date": "2026-05-07", "close": 2.38, "volume": 87368.0}, {"date": "2026-05-08", "close": 2.4, "volume": 184205.0}, {"date": "2026-05-11", "close": 2.38, "volume": 138895.0}, {"date": "2026-05-12", "close": 2.33, "volume": 90808.0}, {"date": "2026-05-13", "close": 2.26, "volume": 113683.0}, {"date": "2026-05-14", "close": 2.28, "volume": 99061.0}, {"date": "2026-05-15", "close": 2.24, "volume": 162760.0}, {"date": "2026-05-18", "close": 2.11, "volume": 140865.0}, {"date": "2026-05-19", "close": 1.96, "volume": 153711.0}, {"date": "2026-05-20", "close": 2.17, "volume": 81734.0}, {"date": "2026-05-21", "close": 2.34, "volume": 45676.0}, {"date": "2026-05-22", "close": 2.65, "volume": 142085.0}, {"date": "2026-05-26", "close": 2.27, "volume": 267427.0}, {"date": "2026-05-27", "close": 2.32, "volume": 79801.0}, {"date": "2026-05-28", "close": 2.39, "volume": 95258.0}, {"date": "2026-05-29", "close": 2.28, "volume": 53458.0}, {"date": "2026-06-01", "close": 2.22, "volume": 127718.0}, {"date": "2026-06-02", "close": 2.25, "volume": 2071622.0}, {"date": "2026-06-03", "close": 2.25, "volume": 174933.0}, {"date": "2026-06-04", "close": 2.17, "volume": 115509.0}, {"date": "2026-06-05", "close": 2.04, "volume": 116759.0}, {"date": "2026-06-08", "close": 1.985, "volume": 129749.0}, {"date": "2026-06-09", "close": 1.8, "volume": 164921.0}, {"date": "2026-06-10", "close": 1.74, "volume": 58571.0}, {"date": "2026-06-11", "close": 1.86, "volume": 120853.0}, {"date": "2026-06-12", "close": 1.84, "volume": 62026.0}, {"date": "2026-06-15", "close": 1.86, "volume": 68910.0}, {"date": "2026-06-16", "close": 1.84, "volume": 117965.0}, {"date": "2026-06-17", "close": 1.81, "volume": 96464.0}, {"date": "2026-06-18", "close": 1.87, "volume": 79117.0}, {"date": "2026-06-22", "close": 1.76, "volume": 142078.0}, {"date": "2026-06-23", "close": 1.66, "volume": 213586.0}, {"date": "2026-06-24", "close": 1.66, "volume": 40480.0}, {"date": "2026-06-25", "close": 1.56, "volume": 65022.0}, {"date": "2026-06-26", "close": 1.7, "volume": 62875.0}, {"date": "2026-06-29", "close": 1.64, "volume": 84040.0}, {"date": "2026-06-30", "close": 1.56, "volume": 126229.0}, {"date": "2026-07-01", "close": 1.71, "volume": 87319.0}, {"date": "2026-07-02", "close": 1.7, "volume": 43542.0}, {"date": "2026-07-06", "close": 1.71, "volume": 52405.0}, {"date": "2026-07-07", "close": 1.6, "volume": 37741.0}, {"date": "2026-07-08", "close": 1.68, "volume": 1776491.0}, {"date": "2026-07-09", "close": 1.79, "volume": 744705.0}, {"date": "2026-07-10", "close": 1.72, "volume": 295137.0}, {"date": "2026-07-13", "close": 1.68, "volume": 190075.0}, {"date": "2026-07-14", "close": 1.7, "volume": 161283.0}, {"date": "2026-07-15", "close": 1.78, "volume": 199012.0}, {"date": "2026-07-16", "close": 1.72, "volume": 170122.0}, {"date": "2026-07-17", "close": 1.76, "volume": 273262.0}, {"date": "2026-07-20", "close": 1.7, "volume": 154709.0}, {"date": "2026-07-21", "close": 1.66, "volume": 149112.0}, {"date": "2026-07-22", "close": 1.76, "volume": 227604.0}, {"date": "2026-07-23", "close": 1.68, "volume": 168153.0}, {"date": "2026-07-24", "close": 1.58, "volume": 225659.0}, {"date": "2026-07-27", "close": 1.44, "volume": 562148.0}, {"date": "2026-07-28", "close": 1.3, "volume": 384951.0}, {"date": "2026-07-29", "close": 0.972, "volume": 414093.0}, {"date": "2026-07-30", "close": 0.7351, "volume": 680797.0}, {"date": "2026-07-31", "close": 0.54, "volume": 759731.0}, {"date": "2026-08-03", "close": 0.6997, "volume": 26516920.0}, {"date": "2026-08-04", "close": 0.69, "volume": 982102.0}, {"date": "2026-08-05", "close": 0.6307, "volume": 748900.0}, {"date": "2026-08-06", "close": 0.6316, "volume": 318409.0}, {"date": "2026-08-07", "close": 0.665, "volume": 312129.0}, {"date": "2026-08-10", "close": 0.687, "volume": 321316.0}, {"date": "2026-08-11", "close": 0.71, "volume": 265455.0}, {"date": "2026-08-12", "close": 0.6738, "volume": 198158.0}, {"date": "2026-08-13", "close": 0.68, "volume": 263021.0}, {"date": "2026-08-14", "close": 0.6724, "volume": 315157.0}, {"date": "2026-08-17", "close": 0.67, "volume": 105013.0}, {"date": "2026-08-18", "close": 0.6218, "volume": 201359.0}, {"date": "2026-08-19", "close": 0.6111, "volume": 180340.0}, {"date": "2026-08-20", "close": 0.5855, "volume": 186185.0}, {"date": "2026-08-21", "close": 0.6201, "volume": 314397.0}, {"date": "2026-08-24", "close": 0.5074, "volume": 501261.0}, {"date": "2026-08-25", "close": 0.4061, "volume": 670308.0}, {"date": "2026-08-26", "close": 0.3729, "volume": 552001.0}, {"date": "2026-08-27", "close": 0.37, "volume": 437247.0}, {"date": "2026-08-28", "close": 0.3795, "volume": 448486.0}, {"date": "2026-08-31", "close": 0.37, "volume": 200223.0}, {"date": "2026-09-01", "close": 0.3501, "volume": 143348.0}, {"date": "2026-09-02", "close": 0.2525, "volume": 7451476.0}, {"date": "2026-09-03", "close": 0.1897, "volume": 15596750.0}, {"date": "2026-09-04", "close": 0.1701, "volume": 2272208.0}, {"date": "2026-09-08", "close": 0.168, "volume": 1057155.0}, {"date": "2026-09-09", "close": 0.158, "volume": 1352842.0}, {"date": "2026-09-10", "close": 0.17, "volume": 10577830.0}, {"date": "2026-09-11", "close": 0.143, "volume": 10534650.0}, {"date": "2026-09-14", "close": 0.136, "volume": 12499810.0}, {"date": "2026-09-15", "close": 0.136, "volume": 10949830.0}, {"date": "2026-09-16", "close": 0.1596, "volume": 28029890.0}, {"date": "2026-09-17", "close": 0.2516, "volume": 677281800.0}, {"date": "2026-09-18", "close": 0.125, "volume": 46450210.0}, {"date": "2026-09-21", "close": 0.1269, "volume": 88945090.0}, {"date": "2026-09-22", "close": 0.1223, "volume": 29218930.0}], "refreshing": true}