{"ticker": "SKYA", "overview": {"cik": "1737995", "ticker": "SKYA", "name": "SkyAI, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "3", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002774", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044081", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-14", "title": "Form DEFA14A", "accession": "0001493152-26-042586", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-03", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-002475", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-18", "title": "Proxy statement", "accession": "0001493152-26-038805", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002106951-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004313", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036513", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033796", "price_sensitive": true}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001493152-26-027096", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026534", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026381", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-002758", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002106951-26-000013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023214", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014261", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007758", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-051654", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "Insider transaction", "accession": "0001193125-26-051629", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-13", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-051406", "price_sensitive": false}, {"form": "3", "date": "2026-02-13", "title": "Initial insider holdings", "accession": "0001193125-26-051385", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-30", "title": "Form EFFECT", "accession": "9999999995-26-000370", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-28", "title": "Form CORRESP", "accession": "0001493152-26-004008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-26", "title": "Form SCHEDULE 13G", "accession": "0002106951-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-23", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-000395", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 78262.8, "sell_n": 0, "sell_sum": 0, "net": 78262.8, "insiders": 1, "first_date": "2026-10-07", "last_date": "2026-10-07"}, "metrics": {"ticker": "SKYA", "has_prices": true, "as_of": "2026-10-08", "last": 1.69, "prev_close": 1.81, "change": -0.1200000000000001, "change_pct": -0.06629834254143652, "session_volume": 231148.0, "vwap_5": 1.832001497264212, "vwap_20": 1.6693970482985114, "vwap_60": 1.4527970585063639, "vwap_250": 1.9498969847297727, "high_52w": 4.28, "low_52w": 0.95, "avg_volume_20": 432862.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002882", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "SkyAI, Inc.", "who": "Bastion Trading Ltd", "who_key": "Bastion Trading Ltd", "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": "Finance Services", "country": "United States", "headline": "Bastion Trading Ltd moves to a 4.3% activist stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/0000921895-26-002882-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6708}, {"id": "0000921895-26-002775", "src": "INSIDERS", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "SkyAI, Inc.", "who": "Bastion Trading Ltd", "who_key": "Bastion Trading Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78262.8, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Major holder piles $78K into SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/000092189526002775/0000921895-26-002775-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38388}, {"id": "13DG-0000921895-26-002475", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "SkyAI, Inc.", "who": "Bastion Trading Ltd", "who_key": "Bastion Trading Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bastion Trading Ltd takes a 3.2% activist stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/0000921895-26-002475-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "13DG-0002106951-26-000016", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "SkyAI, Inc.", "who": "Bastion Trading Ltd", "who_key": "Bastion Trading Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bastion Trading Ltd moves to a 3.2% passive stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/0002106951-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001062993-26-004313", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "SkyAI, Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 6.85% passive stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-004313-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0002106951-26-000013", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "Sharps Technology Inc.", "who": "Bastion Trading Ltd", "who_key": "Bastion Trading Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bastion Trading Ltd moves to a 3.6% passive stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/0002106951-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001062993-26-002758", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "Sharps Technology Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 6.95% passive stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002758-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "recent_buys": [{"id": "0000921895-26-002775", "src": "INSIDERS", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "SkyAI, Inc.", "who": "Bastion Trading Ltd", "who_key": "Bastion Trading Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78262.8, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Major holder piles $78K into SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/000092189526002775/0000921895-26-002775-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38388}], "institutional": [{"id": "13DG-0000921895-26-002882", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "SkyAI, Inc.", "who": "Bastion Trading Ltd", "who_key": "Bastion Trading Ltd", "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": "Finance Services", "country": "United States", "headline": "Bastion Trading Ltd moves to a 4.3% activist stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/0000921895-26-002882-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6708}, {"id": "13DG-0000921895-26-002475", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "SkyAI, Inc.", "who": "Bastion Trading Ltd", "who_key": "Bastion Trading Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bastion Trading Ltd takes a 3.2% activist stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/0000921895-26-002475-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "13DG-0002106951-26-000016", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "SkyAI, Inc.", "who": "Bastion Trading Ltd", "who_key": "Bastion Trading Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bastion Trading Ltd moves to a 3.2% passive stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/0002106951-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001062993-26-004313", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "SkyAI, Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 6.85% passive stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-004313-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0002106951-26-000013", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "Sharps Technology Inc.", "who": "Bastion Trading Ltd", "who_key": "Bastion Trading Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bastion Trading Ltd moves to a 3.6% passive stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/0002106951-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001062993-26-002758", "src": "13DG", "ticker": "SKYA", "cik": "1737995", "company": "SkyAI, Inc.", "company_raw": "Sharps Technology Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 6.95% passive stake in SKYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002758-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "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": "SkyAI, Inc. - Warrant", "new_value": "SkyAI, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001737995", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001737995", "applied": 1, "detected_at": "2026-10-27T18:07:08.302631"}]}, "key_people": [{"who": "Bastion Trading Ltd", "who_key": "Bastion Trading Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 78262.8, "sold": 0, "net": 78262.8, "trades": 1, "top_score": 35.8, "lean": "buying", "history": [{"action": "BUY", "amount": 78262.8, "date": "2026-10-07", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/000092189526002775/0000921895-26-002775-index.htm"}], "latest": {"action": "BUY", "amount": 78262.8, "date": "2026-10-07", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2106951/000092189526002775/0000921895-26-002775-index.htm"}}], "activity": [{"date": "2026-10-07", "net": 78262.8}], "announcements": [{"form": "3", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002774", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044081", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-14", "title": "Form DEFA14A", "accession": "0001493152-26-042586", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-03", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-002475", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-18", "title": "Proxy statement", "accession": "0001493152-26-038805", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002106951-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004313", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036513", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033796", "price_sensitive": true}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001493152-26-027096", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026534", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026381", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-002758", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002106951-26-000013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023214", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014261", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007758", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-051654", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "Insider transaction", "accession": "0001193125-26-051629", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-13", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-051406", "price_sensitive": false}, {"form": "3", "date": "2026-02-13", "title": "Initial insider holdings", "accession": "0001193125-26-051385", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-30", "title": "Form EFFECT", "accession": "9999999995-26-000370", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-28", "title": "Form CORRESP", "accession": "0001493152-26-004008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-26", "title": "Form SCHEDULE 13G", "accession": "0002106951-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-23", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-000395", "price_sensitive": false}], "performance": {"ticker": "SKYA", "has_prices": true, "summary": {"n": 1, "avg": -0.06629834254143652, "win_rate": 0.0, "best": -0.06629834254143652, "worst": -0.06629834254143652, "as_of": "2026-10-08"}, "buys": [{"who": "Bastion Trading Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78262.8, "date": "2026-10-07", "score": 35.8, "ref_price": 1.81, "return": -0.06629834254143652}]}, "price_series": [{"date": "2022-04-14", "close": 13941.3341, "volume": 573.0}, {"date": "2022-04-18", "close": 11430.5725, "volume": 153.0}, {"date": "2022-04-19", "close": 16055.6596, "volume": 16432.0}, {"date": "2022-04-20", "close": 15196.7149, "volume": 670.0}, {"date": "2022-04-21", "close": 11562.7178, "volume": 501.0}, {"date": "2022-04-22", "close": 9844.8283, "volume": 213.0}, {"date": "2022-04-25", "close": 8787.6655, "volume": 172.0}, {"date": "2022-04-26", "close": 8457.3022, "volume": 313.0}, {"date": "2022-04-27", "close": 9250.1743, "volume": 701.0}, {"date": "2022-04-28", "close": 8589.4475, "volume": 175.0}, {"date": "2022-04-29", "close": 7994.7935, "volume": 98.0}, {"date": "2022-05-02", "close": 7994.7935, "volume": 91.0}, {"date": "2022-05-03", "close": 8457.3022, "volume": 125.0}, {"date": "2022-05-04", "close": 10373.4097, "volume": 2622.0}, {"date": "2022-05-05", "close": 9051.9562, "volume": 232.0}, {"date": "2022-05-06", "close": 8589.4475, "volume": 66.0}, {"date": "2022-05-09", "close": 8193.0115, "volume": 66.0}, {"date": "2022-05-10", "close": 8193.0115, "volume": 47.0}, {"date": "2022-05-11", "close": 7254.7795, "volume": 75.0}, {"date": "2022-05-12", "close": 7928.7208, "volume": 46.0}, {"date": "2022-05-13", "close": 8391.2295, "volume": 46.0}, {"date": "2022-05-16", "close": 7796.5754, "volume": 33.0}, {"date": "2022-05-17", "close": 8391.2295, "volume": 29.0}, {"date": "2022-05-18", "close": 8126.9388, "volume": 32.0}, {"date": "2022-05-19", "close": 8126.9388, "volume": 12.0}, {"date": "2022-05-20", "close": 8060.8661, "volume": 13.0}, {"date": "2022-05-23", "close": 8060.8661, "volume": 14.0}, {"date": "2022-05-24", "close": 7895.6845, "volume": 30.0}, {"date": "2022-05-25", "close": 7862.6481, "volume": 20.0}, {"date": "2022-05-26", "close": 7730.5028, "volume": 23.0}, {"date": "2022-05-27", "close": 7400.1394, "volume": 45.0}, {"date": "2022-05-31", "close": 7135.8487, "volume": 14.0}, {"date": "2022-06-01", "close": 7201.9214, "volume": 20.0}, {"date": "2022-06-02", "close": 7003.7034, "volume": 16.0}, {"date": "2022-06-03", "close": 7003.7034, "volume": 14.0}, {"date": "2022-06-06", "close": 6607.2673, "volume": 37.0}, {"date": "2022-06-07", "close": 6511.462, "volume": 37.0}, {"date": "2022-06-08", "close": 6350.2446, "volume": 17.0}, {"date": "2022-06-09", "close": 6330.4228, "volume": 22.0}, {"date": "2022-06-10", "close": 6025.8278, "volume": 27.0}, {"date": "2022-06-13", "close": 5490.6391, "volume": 21.0}, {"date": "2022-06-14", "close": 5536.89, "volume": 10.0}, {"date": "2022-06-15", "close": 5880.4679, "volume": 29.0}, {"date": "2022-06-16", "close": 6105.115, "volume": 22.0}, {"date": "2022-06-17", "close": 6144.7586, "volume": 27.0}, {"date": "2022-06-21", "close": 5946.5406, "volume": 11.0}, {"date": "2022-06-22", "close": 5682.2499, "volume": 14.0}, {"date": "2022-06-23", "close": 6027.81, "volume": 7.0}, {"date": "2022-06-24", "close": 6190.3488, "volume": 21.0}, {"date": "2022-06-27", "close": 6018.5598, "volume": 6.0}, {"date": "2022-06-28", "close": 6012.6133, "volume": 5.0}, {"date": "2022-06-29", "close": 6149.0533, "volume": 12.0}, {"date": "2022-06-30", "close": 6342.9766, "volume": 6.0}, {"date": "2022-07-01", "close": 6673.34, "volume": 46.0}, {"date": "2022-07-05", "close": 7003.7034, "volume": 11.0}, {"date": "2022-07-06", "close": 6937.6307, "volume": 5.0}, {"date": "2022-07-07", "close": 7135.8487, "volume": 5.0}, {"date": "2022-07-08", "close": 7730.5028, "volume": 28.0}, {"date": "2022-07-11", "close": 8060.8661, "volume": 16.0}, {"date": "2022-07-12", "close": 7400.1394, "volume": 167.0}, {"date": "2022-07-13", "close": 7003.7034, "volume": 23.0}, {"date": "2022-07-14", "close": 7135.8487, "volume": 47.0}, {"date": "2022-07-15", "close": 6739.4127, "volume": 15.0}, {"date": "2022-07-18", "close": 6772.449, "volume": 5.0}, {"date": "2022-07-19", "close": 7059.8651, "volume": 7.0}, {"date": "2022-07-20", "close": 6871.558, "volume": 26.0}, {"date": "2022-07-21", "close": 6617.1782, "volume": 27.0}, {"date": "2022-07-22", "close": 6294.0829, "volume": 13.0}, {"date": "2022-07-25", "close": 6078.6859, "volume": 18.0}, {"date": "2022-07-26", "close": 6064.15, "volume": 10.0}, {"date": "2022-07-27", "close": 6409.0493, "volume": 16.0}, {"date": "2022-07-28", "close": 6414.3351, "volume": 6.0}, {"date": "2022-07-29", "close": 6805.4853, "volume": 12.0}, {"date": "2022-08-01", "close": 6739.4127, "volume": 5.0}, {"date": "2022-08-02", "close": 8060.8661, "volume": 128.0}, {"date": "2022-08-03", "close": 8325.1568, "volume": 231.0}, {"date": "2022-08-04", "close": 7598.3574, "volume": 18.0}, {"date": "2022-08-05", "close": 7730.5028, "volume": 20.0}, {"date": "2022-08-08", "close": 7862.6481, "volume": 20.0}, {"date": "2022-08-09", "close": 7664.4301, "volume": 9.0}, {"date": "2022-08-10", "close": 7664.4301, "volume": 9.0}, {"date": "2022-08-11", "close": 7994.7935, "volume": 12.0}, {"date": "2022-08-12", "close": 8193.0115, "volume": 11.0}, {"date": "2022-08-15", "close": 7994.7935, "volume": 3.0}, {"date": "2022-08-16", "close": 7862.6481, "volume": 4.0}, {"date": "2022-08-17", "close": 8326.4783, "volume": 32.0}, {"date": "2022-08-18", "close": 9117.3682, "volume": 135.0}, {"date": "2022-08-19", "close": 8916.5073, "volume": 27.0}, {"date": "2022-08-22", "close": 8325.1568, "volume": 23.0}, {"date": "2022-08-23", "close": 8589.4475, "volume": 14.0}, {"date": "2022-08-24", "close": 8787.6655, "volume": 11.0}, {"date": "2022-08-25", "close": 8919.8109, "volume": 6.0}, {"date": "2022-08-26", "close": 9514.465, "volume": 38.0}, {"date": "2022-08-29", "close": 9184.1016, "volume": 15.0}, {"date": "2022-08-30", "close": 8853.7382, "volume": 17.0}, {"date": "2022-08-31", "close": 8126.9388, "volume": 16.0}, {"date": "2022-09-01", "close": 9184.1016, "volume": 27.0}, {"date": "2022-09-02", "close": 8985.8836, "volume": 8.0}, {"date": "2022-09-06", "close": 8985.8836, "volume": 4.0}, {"date": "2022-09-07", "close": 8985.8836, "volume": 9.0}, {"date": "2022-09-08", "close": 8787.6655, "volume": 4.0}, {"date": "2022-09-09", "close": 9051.9562, "volume": 7.0}, {"date": "2022-09-12", "close": 9051.9562, "volume": 4.0}, {"date": "2022-09-13", "close": 9448.3923, "volume": 7.0}, {"date": "2022-09-14", "close": 8721.5929, "volume": 9.0}, {"date": "2022-09-15", "close": 8919.8109, "volume": 8.0}, {"date": "2022-09-16", "close": 9382.3196, "volume": 9.0}, {"date": "2022-09-19", "close": 9580.5376, "volume": 13.0}, {"date": "2022-09-20", "close": 8853.7382, "volume": 14.0}, {"date": "2022-09-21", "close": 8589.4475, "volume": 7.0}, {"date": "2022-09-22", "close": 7857.3623, "volume": 6.0}, {"date": "2022-09-23", "close": 7862.6481, "volume": 9.0}, {"date": "2022-09-26", "close": 7069.776, "volume": 8.0}, {"date": "2022-09-27", "close": 6937.6307, "volume": 8.0}, {"date": "2022-09-28", "close": 7598.3574, "volume": 6.0}, {"date": "2022-09-29", "close": 7200.5999, "volume": 2.0}, {"date": "2022-09-30", "close": 7552.7673, "volume": 4.0}, {"date": "2022-10-03", "close": 7796.5754, "volume": 5.0}, {"date": "2022-10-04", "close": 8589.4475, "volume": 9.0}, {"date": "2022-10-05", "close": 8193.0115, "volume": 5.0}, {"date": "2022-10-06", "close": 8862.9884, "volume": 3.0}, {"date": "2022-10-07", "close": 8193.0115, "volume": 3.0}, {"date": "2022-10-10", "close": 7664.4301, "volume": 4.0}, {"date": "2022-10-11", "close": 7862.6481, "volume": 3.0}, {"date": "2022-10-12", "close": 7862.6481, "volume": 7.0}, {"date": "2022-10-13", "close": 8193.0115, "volume": 2.0}, {"date": "2022-10-14", "close": 7796.5754, "volume": 3.0}, {"date": "2022-10-17", "close": 8391.2295, "volume": 5.0}, {"date": "2022-10-18", "close": 8193.0115, "volume": 1.0}, {"date": "2022-10-19", "close": 7796.5754, "volume": 1.0}, {"date": "2022-10-20", "close": 7730.5028, "volume": 1.0}, {"date": "2022-10-21", "close": 7598.3574, "volume": 2.0}, {"date": "2022-10-24", "close": 6805.4853, "volume": 6.0}, {"date": "2022-10-25", "close": 7057.2222, "volume": 5.0}, {"date": "2022-10-26", "close": 7069.776, "volume": 3.0}, {"date": "2022-10-27", "close": 6937.6307, "volume": 4.0}, {"date": "2022-10-28", "close": 6805.4853, "volume": 3.0}, {"date": "2022-10-31", "close": 7003.7034, "volume": 7.0}, {"date": "2022-11-01", "close": 7267.9941, "volume": 5.0}, {"date": "2022-11-02", "close": 7730.5028, "volume": 3.0}, {"date": "2022-11-03", "close": 7069.776, "volume": 2.0}, {"date": "2022-11-04", "close": 6739.4127, "volume": 8.0}, {"date": "2022-11-07", "close": 6541.8554, "volume": 4.0}, {"date": "2022-11-08", "close": 6739.4127, "volume": 8.0}, {"date": "2022-11-09", "close": 6605.9459, "volume": 5.0}, {"date": "2022-11-10", "close": 6872.2187, "volume": 6.0}, {"date": "2022-11-11", "close": 6805.4853, "volume": 2.0}, {"date": "2022-11-14", "close": 7069.776, "volume": 1.0}, {"date": "2022-11-15", "close": 7069.776, "volume": 3.0}, {"date": "2022-11-16", "close": 6871.558, "volume": 1.0}, {"date": "2022-11-17", "close": 6871.558, "volume": 2.0}, {"date": "2022-11-18", "close": 6673.34, "volume": 3.0}, {"date": "2022-11-21", "close": 7796.5754, "volume": 6.0}, {"date": "2022-11-22", "close": 6871.558, "volume": 4.0}, {"date": "2022-11-23", "close": 7201.9214, "volume": 1.0}, {"date": "2022-11-25", "close": 7069.776, "volume": 2.0}, {"date": "2022-11-28", "close": 8589.4475, "volume": 28.0}, {"date": "2022-11-29", "close": 8325.1568, "volume": 15.0}, {"date": "2022-11-30", "close": 8523.3749, "volume": 16.0}, {"date": "2022-12-01", "close": 8853.7382, "volume": 4.0}, {"date": "2022-12-02", "close": 8832.595, "volume": 6.0}, {"date": "2022-12-05", "close": 8589.4475, "volume": 5.0}, {"date": "2022-12-06", "close": 8457.3022, "volume": 8.0}, {"date": "2022-12-07", "close": 8985.8836, "volume": 3.0}, {"date": "2022-12-08", "close": 8721.5929, "volume": 2.0}, {"date": "2022-12-09", "close": 8060.8661, "volume": 3.0}, {"date": "2022-12-12", "close": 8259.0842, "volume": 3.0}, {"date": "2022-12-13", "close": 7466.2121, "volume": 13.0}, {"date": "2022-12-14", "close": 8919.8109, "volume": 23.0}, {"date": "2022-12-15", "close": 7928.7208, "volume": 11.0}, {"date": "2022-12-16", "close": 9022.2235, "volume": 26.0}, {"date": "2022-12-19", "close": 8589.4475, "volume": 5.0}, {"date": "2022-12-20", "close": 8193.0115, "volume": 7.0}, {"date": "2022-12-21", "close": 8259.0842, "volume": 2.0}, {"date": "2022-12-22", "close": 8060.8661, "volume": 6.0}, {"date": "2022-12-23", "close": 7796.5754, "volume": 3.0}, {"date": "2022-12-27", "close": 7994.7935, "volume": 2.0}, {"date": "2022-12-28", "close": 8126.9388, "volume": 3.0}, {"date": "2022-12-29", "close": 8012.6331, "volume": 3.0}, {"date": "2022-12-30", "close": 7994.7935, "volume": 3.0}, {"date": "2023-01-03", "close": 7532.2848, "volume": 7.0}, {"date": "2023-01-04", "close": 8226.0478, "volume": 3.0}, {"date": "2023-01-05", "close": 8655.5202, "volume": 4.0}, {"date": "2023-01-06", "close": 9448.3923, "volume": 34.0}, {"date": "2023-01-09", "close": 11034.1364, "volume": 117.0}, {"date": "2023-01-10", "close": 9712.683, "volume": 136.0}, {"date": "2023-01-11", "close": 11232.3545, "volume": 63.0}, {"date": "2023-01-12", "close": 10968.0638, "volume": 90.0}, {"date": "2023-01-13", "close": 10769.8457, "volume": 15.0}, {"date": "2023-01-17", "close": 9976.9737, "volume": 24.0}, {"date": "2023-01-18", "close": 10109.119, "volume": 5.0}, {"date": "2023-01-19", "close": 9580.5376, "volume": 7.0}, {"date": "2023-01-20", "close": 9580.5376, "volume": 8.0}, {"date": "2023-01-23", "close": 9184.1016, "volume": 16.0}, {"date": "2023-01-24", "close": 9250.1743, "volume": 5.0}, {"date": "2023-01-25", "close": 9051.9562, "volume": 7.0}, {"date": "2023-01-26", "close": 9184.1016, "volume": 6.0}, {"date": "2023-01-27", "close": 8985.8836, "volume": 14.0}, {"date": "2023-01-30", "close": 11827.0085, "volume": 252.0}, {"date": "2023-01-31", "close": 12553.8079, "volume": 256.0}, {"date": "2023-02-01", "close": 10901.9911, "volume": 130.0}, {"date": "2023-02-02", "close": 9910.901, "volume": 52.0}, {"date": "2023-02-03", "close": 10109.119, "volume": 21.0}, {"date": "2023-02-06", "close": 9778.7556, "volume": 10.0}, {"date": "2023-02-07", "close": 9580.5376, "volume": 13.0}, {"date": "2023-02-08", "close": 9184.1016, "volume": 17.0}, {"date": "2023-02-09", "close": 9382.3196, "volume": 14.0}, {"date": "2023-02-10", "close": 9250.1743, "volume": 6.0}, {"date": "2023-02-13", "close": 9184.1016, "volume": 15.0}, {"date": "2023-02-14", "close": 8787.6655, "volume": 5.0}, {"date": "2023-02-15", "close": 8589.4475, "volume": 12.0}, {"date": "2023-02-16", "close": 9118.0289, "volume": 11.0}, {"date": "2023-02-17", "close": 9250.1743, "volume": 6.0}, {"date": "2023-02-21", "close": 8787.6655, "volume": 4.0}, {"date": "2023-02-22", "close": 8721.5929, "volume": 6.0}, {"date": "2023-02-23", "close": 8325.1568, "volume": 5.0}, {"date": "2023-02-24", "close": 8193.0115, "volume": 6.0}, {"date": "2023-02-27", "close": 8126.9388, "volume": 7.0}, {"date": "2023-02-28", "close": 8057.5625, "volume": 7.0}, {"date": "2023-03-01", "close": 7928.7208, "volume": 9.0}, {"date": "2023-03-02", "close": 8193.0115, "volume": 5.0}, {"date": "2023-03-03", "close": 8325.1568, "volume": 3.0}, {"date": "2023-03-06", "close": 8523.3749, "volume": 6.0}, {"date": "2023-03-07", "close": 8391.2295, "volume": 12.0}, {"date": "2023-03-08", "close": 8127.5995, "volume": 9.0}, {"date": "2023-03-09", "close": 7730.5028, "volume": 17.0}, {"date": "2023-03-10", "close": 7532.2848, "volume": 16.0}, {"date": "2023-03-13", "close": 7069.776, "volume": 9.0}, {"date": "2023-03-14", "close": 7201.9214, "volume": 10.0}, {"date": "2023-03-15", "close": 7003.7034, "volume": 5.0}, {"date": "2023-03-16", "close": 8060.8661, "volume": 18.0}, {"date": "2023-03-17", "close": 8193.0115, "volume": 9.0}, {"date": "2023-03-20", "close": 8259.0842, "volume": 10.0}, {"date": "2023-03-21", "close": 7730.5028, "volume": 6.0}, {"date": "2023-03-22", "close": 8589.4475, "volume": 7.0}, {"date": "2023-03-23", "close": 8457.3022, "volume": 4.0}, {"date": "2023-03-24", "close": 8259.0842, "volume": 3.0}, {"date": "2023-03-27", "close": 8523.3749, "volume": 2.0}, {"date": "2023-03-28", "close": 8523.3749, "volume": 9.0}, {"date": "2023-03-29", "close": 8259.0842, "volume": 3.0}, {"date": "2023-03-30", "close": 7928.7208, "volume": 14.0}, {"date": "2023-03-31", "close": 7334.0667, "volume": 20.0}, {"date": "2023-04-03", "close": 7400.1394, "volume": 9.0}, {"date": "2023-04-04", "close": 7466.2121, "volume": 11.0}, {"date": "2023-04-05", "close": 7664.4301, "volume": 12.0}, {"date": "2023-04-06", "close": 8060.8661, "volume": 9.0}, {"date": "2023-04-10", "close": 8126.9388, "volume": 5.0}, {"date": "2023-04-11", "close": 8455.32, "volume": 3.0}, {"date": "2023-04-12", "close": 8524.0356, "volume": 4.0}, {"date": "2023-04-13", "close": 8457.3022, "volume": 2.0}, {"date": "2023-04-14", "close": 8394.5331, "volume": 5.0}, {"date": "2023-04-17", "close": 7730.5028, "volume": 7.0}, {"date": "2023-04-18", "close": 7796.5754, "volume": 3.0}, {"date": "2023-04-19", "close": 8259.0842, "volume": 3.0}, {"date": "2023-04-20", "close": 7795.9147, "volume": 3.0}, {"date": "2023-04-21", "close": 7713.3239, "volume": 1.0}, {"date": "2023-04-24", "close": 6541.1947, "volume": 16.0}, {"date": "2023-04-25", "close": 6145.4193, "volume": 14.0}, {"date": "2023-04-26", "close": 5299.0284, "volume": 33.0}, {"date": "2023-04-27", "close": 5419.2807, "volume": 16.0}, {"date": "2023-04-28", "close": 5616.1772, "volume": 9.0}, {"date": "2023-05-01", "close": 5937.2904, "volume": 16.0}, {"date": "2023-05-02", "close": 5550.1046, "volume": 11.0}, {"date": "2023-05-03", "close": 5550.1046, "volume": 15.0}, {"date": "2023-05-04", "close": 5285.8139, "volume": 16.0}, {"date": "2023-05-05", "close": 5219.7412, "volume": 23.0}, {"date": "2023-05-08", "close": 5308.2786, "volume": 4.0}, {"date": "2023-05-09", "close": 6431.5206, "volume": 1181.0}, {"date": "2023-05-10", "close": 7730.5028, "volume": 6458.0}, {"date": "2023-05-11", "close": 7466.2121, "volume": 377.0}, {"date": "2023-05-12", "close": 6805.4853, "volume": 145.0}, {"date": "2023-05-15", "close": 7003.7034, "volume": 83.0}, {"date": "2023-05-16", "close": 6488.3365, "volume": 37.0}, {"date": "2023-05-17", "close": 6383.281, "volume": 50.0}, {"date": "2023-05-18", "close": 6342.9766, "volume": 22.0}, {"date": "2023-05-19", "close": 6211.492, "volume": 17.0}, {"date": "2023-05-22", "close": 6442.7464, "volume": 24.0}, {"date": "2023-05-23", "close": 6673.34, "volume": 15.0}, {"date": "2023-05-24", "close": 7201.9214, "volume": 46.0}, {"date": "2023-05-25", "close": 6805.4853, "volume": 16.0}, {"date": "2023-05-26", "close": 6475.122, "volume": 30.0}, {"date": "2023-05-30", "close": 6440.1035, "volume": 86.0}, {"date": "2023-05-31", "close": 6475.122, "volume": 7.0}, {"date": "2023-06-01", "close": 6541.1947, "volume": 19.0}, {"date": "2023-06-02", "close": 6599.3386, "volume": 39.0}, {"date": "2023-06-05", "close": 6343.6374, "volume": 18.0}, {"date": "2023-06-06", "close": 6185.0629, "volume": 15.0}, {"date": "2023-06-07", "close": 6326.4585, "volume": 8.0}, {"date": "2023-06-08", "close": 6210.8313, "volume": 23.0}, {"date": "2023-06-09", "close": 5759.5549, "volume": 40.0}, {"date": "2023-06-12", "close": 5880.4679, "volume": 71.0}, {"date": "2023-06-13", "close": 5944.5584, "volume": 9.0}, {"date": "2023-06-14", "close": 5591.0696, "volume": 15.0}, {"date": "2023-06-15", "close": 5824.9669, "volume": 6.0}, {"date": "2023-06-16", "close": 5484.0319, "volume": 11.0}, {"date": "2023-06-20", "close": 5484.6926, "volume": 6.0}, {"date": "2023-06-21", "close": 5483.3712, "volume": 11.0}, {"date": "2023-06-22", "close": 5682.2499, "volume": 6.0}, {"date": "2023-06-23", "close": 5550.1046, "volume": 11.0}, {"date": "2023-06-26", "close": 5252.7775, "volume": 11.0}, {"date": "2023-06-27", "close": 5213.1339, "volume": 14.0}, {"date": "2023-06-28", "close": 5106.0962, "volume": 4.0}, {"date": "2023-06-29", "close": 5351.2258, "volume": 7.0}, {"date": "2023-06-30", "close": 5219.0805, "volume": 18.0}, {"date": "2023-07-03", "close": 5119.3107, "volume": 8.0}, {"date": "2023-07-05", "close": 5153.6685, "volume": 10.0}, {"date": "2023-07-06", "close": 5616.1772, "volume": 31.0}, {"date": "2023-07-07", "close": 5526.9791, "volume": 7.0}, {"date": "2023-07-10", "close": 5814.3952, "volume": 10.0}, {"date": "2023-07-11", "close": 5768.8051, "volume": 9.0}, {"date": "2023-07-12", "close": 5928.0402, "volume": 9.0}, {"date": "2023-07-13", "close": 5828.2771, "volume": 11.0}, {"date": "2023-07-14", "close": 6059.5249, "volume": 4.0}, {"date": "2023-07-17", "close": 5945.8799, "volume": 2.0}, {"date": "2023-07-18", "close": 5880.4679, "volume": 4.0}, {"date": "2023-07-19", "close": 5946.5406, "volume": 9.0}, {"date": "2023-07-20", "close": 5787.3055, "volume": 7.0}, {"date": "2023-07-21", "close": 5721.2328, "volume": 8.0}, {"date": "2023-07-24", "close": 5716.6077, "volume": 5.0}, {"date": "2023-07-25", "close": 5609.57, "volume": 6.0}, {"date": "2023-07-26", "close": 5587.1053, "volume": 3.0}, {"date": "2023-07-27", "close": 5285.8139, "volume": 8.0}, {"date": "2023-07-28", "close": 5547.4616, "volume": 3.0}, {"date": "2023-07-31", "close": 5490.6391, "volume": 7.0}, {"date": "2023-08-01", "close": 5417.2919, "volume": 12.0}, {"date": "2023-08-02", "close": 5396.1552, "volume": 5.0}, {"date": "2023-08-03", "close": 5616.838, "volume": 4.0}, {"date": "2023-08-04", "close": 5747.6618, "volume": 4.0}, {"date": "2023-08-07", "close": 5490.6391, "volume": 6.0}, {"date": "2023-08-08", "close": 5517.7289, "volume": 4.0}, {"date": "2023-08-09", "close": 5417.9658, "volume": 4.0}, {"date": "2023-08-10", "close": 5492.6213, "volume": 2.0}, {"date": "2023-08-11", "close": 5492.6213, "volume": 3.0}, {"date": "2023-08-14", "close": 5517.0682, "volume": 3.0}, {"date": "2023-08-15", "close": 5517.0682, "volume": 8.0}, {"date": "2023-08-16", "close": 5351.8865, "volume": 2.0}, {"date": "2023-08-17", "close": 5385.5836, "volume": 3.0}, {"date": "2023-08-18", "close": 5292.4211, "volume": 3.0}, {"date": "2023-08-21", "close": 5477.4246, "volume": 1.0}, {"date": "2023-08-22", "close": 5285.1531, "volume": 1.0}, {"date": "2023-08-23", "close": 5536.89, "volume": 12.0}, {"date": "2023-08-24", "close": 5550.1046, "volume": 1.0}, {"date": "2023-08-25", "close": 5550.1046, "volume": 1.0}, {"date": "2023-08-28", "close": 5454.2992, "volume": 1.0}, {"date": "2023-08-29", "close": 5748.3226, "volume": 8.0}, {"date": "2023-08-30", "close": 5206.5267, "volume": 17.0}, {"date": "2023-08-31", "close": 4895.9851, "volume": 4.0}, {"date": "2023-09-01", "close": 4929.0214, "volume": 1.0}, {"date": "2023-09-05", "close": 4956.7719, "volume": 2.0}, {"date": "2023-09-06", "close": 5087.5958, "volume": 1.0}, {"date": "2023-09-07", "close": 5080.9886, "volume": 2.0}, {"date": "2023-09-08", "close": 4955.4505, "volume": 5.0}, {"date": "2023-09-11", "close": 4823.3051, "volume": 3.0}, {"date": "2023-09-12", "close": 4823.3051, "volume": 8.0}, {"date": "2023-09-13", "close": 4890.0385, "volume": 1.0}, {"date": "2023-09-14", "close": 4790.2688, "volume": 1.0}, {"date": "2023-09-15", "close": 5198.5979, "volume": 16.0}, {"date": "2023-09-18", "close": 4823.2985, "volume": 6.0}, {"date": "2023-09-19", "close": 4327.7601, "volume": 13.0}, {"date": "2023-09-20", "close": 3647.2116, "volume": 22.0}, {"date": "2023-09-21", "close": 3700.0697, "volume": 10.0}, {"date": "2023-09-22", "close": 3691.4803, "volume": 5.0}, {"date": "2023-09-25", "close": 4288.1165, "volume": 63.0}, {"date": "2023-09-26", "close": 5411.3519, "volume": 1969.0}, {"date": "2023-09-27", "close": 3766.1424, "volume": 256.0}, {"date": "2023-09-28", "close": 3915.4666, "volume": 238.0}, {"date": "2023-09-29", "close": 3663.069, "volume": 34.0}, {"date": "2023-10-02", "close": 3567.2636, "volume": 13.0}, {"date": "2023-10-03", "close": 3376.3136, "volume": 11.0}, {"date": "2023-10-04", "close": 3040.0037, "volume": 33.0}, {"date": "2023-10-05", "close": 3230.9537, "volume": 15.0}, {"date": "2023-10-06", "close": 3337.3307, "volume": 21.0}, {"date": "2023-10-09", "close": 3337.9915, "volume": 17.0}, {"date": "2023-10-10", "close": 3348.5631, "volume": 11.0}, {"date": "2023-10-11", "close": 3138.452, "volume": 8.0}, {"date": "2023-10-12", "close": 2934.9481, "volume": 26.0}, {"date": "2023-10-13", "close": 2940.8947, "volume": 11.0}, {"date": "2023-10-16", "close": 3039.343, "volume": 11.0}, {"date": "2023-10-17", "close": 3098.8084, "volume": 6.0}, {"date": "2023-10-18", "close": 3162.8989, "volume": 8.0}, {"date": "2023-10-19", "close": 3188.3368, "volume": 4.0}, {"date": "2023-10-20", "close": 3105.4156, "volume": 7.0}, {"date": "2023-10-23", "close": 3105.4156, "volume": 3.0}, {"date": "2023-10-24", "close": 3188.6672, "volume": 9.0}, {"date": "2023-10-25", "close": 2946.8412, "volume": 4.0}, {"date": "2023-10-26", "close": 3151.6665, "volume": 6.0}, {"date": "2023-10-27", "close": 2979.8776, "volume": 2.0}, {"date": "2023-10-30", "close": 3059.1648, "volume": 2.0}, {"date": "2023-10-31", "close": 3236.9003, "volume": 4.0}, {"date": "2023-11-01", "close": 3105.4156, "volume": 2.0}, {"date": "2023-11-02", "close": 3116.648, "volume": 4.0}, {"date": "2023-11-03", "close": 2979.8776, "volume": 2.0}, {"date": "2023-11-06", "close": 2907.1976, "volume": 2.0}, {"date": "2023-11-07", "close": 2728.8014, "volume": 9.0}, {"date": "2023-11-08", "close": 2809.0797, "volume": 4.0}, {"date": "2023-11-09", "close": 2609.8706, "volume": 7.0}, {"date": "2023-11-10", "close": 2583.4415, "volume": 14.0}, {"date": "2023-11-13", "close": 2576.8343, "volume": 6.0}, {"date": "2023-11-14", "close": 2775.0523, "volume": 7.0}, {"date": "2023-11-15", "close": 2791.5704, "volume": 3.0}, {"date": "2023-11-16", "close": 2741.3552, "volume": 2.0}, {"date": "2023-11-17", "close": 2946.8412, "volume": 8.0}, {"date": "2023-11-20", "close": 3053.2182, "volume": 17.0}, {"date": "2023-11-21", "close": 2973.2703, "volume": 4.0}, {"date": "2023-11-22", "close": 2925.698, "volume": 20.0}, {"date": "2023-11-24", "close": 2907.1976, "volume": 1.0}, {"date": "2023-11-27", "close": 3013.5746, "volume": 3.0}, {"date": "2023-11-28", "close": 2974.5918, "volume": 4.0}, {"date": "2023-11-29", "close": 2973.2703, "volume": 6.0}, {"date": "2023-11-30", "close": 3104.0942, "volume": 11.0}, {"date": "2023-12-01", "close": 3105.4156, "volume": 9.0}, {"date": "2023-12-04", "close": 3045.9502, "volume": 5.0}, {"date": "2023-12-05", "close": 3139.1127, "volume": 8.0}, {"date": "2023-12-06", "close": 3164.881, "volume": 2.0}, {"date": "2023-12-07", "close": 3283.8053, "volume": 9.0}, {"date": "2023-12-08", "close": 3444.3685, "volume": 10.0}, {"date": "2023-12-11", "close": 3466.8332, "volume": 3.0}, {"date": "2023-12-12", "close": 3310.2409, "volume": 3.0}, {"date": "2023-12-13", "close": 3204.5247, "volume": 7.0}, {"date": "2023-12-14", "close": 3237.561, "volume": 5.0}, {"date": "2023-12-15", "close": 3171.4883, "volume": 4.0}, {"date": "2023-12-18", "close": 3106.7371, "volume": 2.0}, {"date": "2023-12-19", "close": 3049.9146, "volume": 4.0}, {"date": "2023-12-20", "close": 2979.8776, "volume": 4.0}, {"date": "2023-12-21", "close": 2642.9069, "volume": 26.0}, {"date": "2023-12-22", "close": 2755.2305, "volume": 3.0}, {"date": "2023-12-26", "close": 2775.713, "volume": 18.0}, {"date": "2023-12-27", "close": 2815.3566, "volume": 7.0}, {"date": "2023-12-28", "close": 2745.3196, "volume": 5.0}, {"date": "2023-12-29", "close": 2747.9625, "volume": 12.0}, {"date": "2024-01-02", "close": 2649.5142, "volume": 11.0}, {"date": "2024-01-03", "close": 2640.9248, "volume": 17.0}, {"date": "2024-01-04", "close": 2640.9248, "volume": 7.0}, {"date": "2024-01-05", "close": 2973.2703, "volume": 299.0}, {"date": "2024-01-08", "close": 2618.46, "volume": 40.0}, {"date": "2024-01-09", "close": 2378.6162, "volume": 47.0}, {"date": "2024-01-10", "close": 2344.2584, "volume": 6.0}, {"date": "2024-01-11", "close": 2256.3818, "volume": 26.0}, {"date": "2024-01-12", "close": 2186.3448, "volume": 9.0}, {"date": "2024-01-16", "close": 2148.0226, "volume": 8.0}, {"date": "2024-01-17", "close": 2087.8965, "volume": 10.0}, {"date": "2024-01-18", "close": 2134.1473, "volume": 16.0}, {"date": "2024-01-19", "close": 2085.2536, "volume": 12.0}, {"date": "2024-01-22", "close": 2064.771, "volume": 3.0}, {"date": "2024-01-23", "close": 2031.7347, "volume": 21.0}, {"date": "2024-01-24", "close": 1984.1624, "volume": 3.0}, {"date": "2024-01-25", "close": 2013.8951, "volume": 4.0}, {"date": "2024-01-26", "close": 2173.1302, "volume": 25.0}, {"date": "2024-01-29", "close": 2246.4709, "volume": 5.0}, {"date": "2024-01-30", "close": 2354.8301, "volume": 31.0}, {"date": "2024-01-31", "close": 2494.2434, "volume": 28.0}, {"date": "2024-02-01", "close": 2708.9796, "volume": 69.0}, {"date": "2024-02-02", "close": 2201.5415, "volume": 101.0}, {"date": "2024-02-05", "close": 2023.1453, "volume": 73.0}, {"date": "2024-02-06", "close": 1956.4119, "volume": 172.0}, {"date": "2024-02-07", "close": 1820.3021, "volume": 50.0}, {"date": "2024-02-08", "close": 1915.4468, "volume": 16.0}, {"date": "2024-02-09", "close": 1949.1439, "volume": 14.0}, {"date": "2024-02-12", "close": 2015.2165, "volume": 13.0}, {"date": "2024-02-13", "close": 1945.8402, "volume": 5.0}, {"date": "2024-02-14", "close": 1906.8574, "volume": 9.0}, {"date": "2024-02-15", "close": 1923.3755, "volume": 12.0}, {"date": "2024-02-16", "close": 2084.5928, "volume": 75.0}, {"date": "2024-02-20", "close": 2220.0418, "volume": 22.0}, {"date": "2024-02-21", "close": 2560.3161, "volume": 51.0}, {"date": "2024-02-22", "close": 2385.2235, "volume": 32.0}, {"date": "2024-02-23", "close": 2312.5436, "volume": 18.0}, {"date": "2024-02-26", "close": 2317.499, "volume": 7.0}, {"date": "2024-02-27", "close": 2445.3496, "volume": 12.0}, {"date": "2024-02-28", "close": 2576.8409, "volume": 39.0}, {"date": "2024-02-29", "close": 2536.5299, "volume": 14.0}, {"date": "2024-03-01", "close": 2543.1372, "volume": 6.0}, {"date": "2024-03-04", "close": 2576.8343, "volume": 9.0}, {"date": "2024-03-05", "close": 2549.0837, "volume": 6.0}, {"date": "2024-03-06", "close": 2546.7712, "volume": 2.0}, {"date": "2024-03-07", "close": 2354.8301, "volume": 47.0}, {"date": "2024-03-08", "close": 2313.865, "volume": 13.0}, {"date": "2024-03-11", "close": 2114.3255, "volume": 23.0}, {"date": "2024-03-12", "close": 1988.7875, "volume": 9.0}, {"date": "2024-03-13", "close": 2048.9136, "volume": 5.0}, {"date": "2024-03-14", "close": 1982.8409, "volume": 10.0}, {"date": "2024-03-15", "close": 2114.3255, "volume": 27.0}, {"date": "2024-03-18", "close": 2036.3598, "volume": 11.0}, {"date": "2024-03-19", "close": 2002.002, "volume": 5.0}, {"date": "2024-03-20", "close": 2151.3262, "volume": 49.0}, {"date": "2024-03-21", "close": 1929.3221, "volume": 234.0}, {"date": "2024-03-22", "close": 1933.2864, "volume": 20.0}, {"date": "2024-03-25", "close": 1929.3221, "volume": 8.0}, {"date": "2024-03-26", "close": 2297.3468, "volume": 113.0}, {"date": "2024-03-27", "close": 2283.4716, "volume": 14.0}, {"date": "2024-03-28", "close": 2259.6854, "volume": 11.0}, {"date": "2024-04-01", "close": 2338.9726, "volume": 6.0}, {"date": "2024-04-02", "close": 2270.9178, "volume": 5.0}, {"date": "2024-04-03", "close": 2196.9164, "volume": 17.0}, {"date": "2024-04-04", "close": 2181.7197, "volume": 4.0}, {"date": "2024-04-05", "close": 2128.8615, "volume": 13.0}, {"date": "2024-04-08", "close": 2113.0041, "volume": 5.0}, {"date": "2024-04-09", "close": 2179.7375, "volume": 72.0}, {"date": "2024-04-10", "close": 2239.8636, "volume": 36.0}, {"date": "2024-04-11", "close": 2365.4017, "volume": 16.0}, {"date": "2024-04-12", "close": 2389.1879, "volume": 7.0}, {"date": "2024-04-15", "close": 2109.0397, "volume": 20.0}, {"date": "2024-04-16", "close": 2062.7889, "volume": 4.0}, {"date": "2024-04-17", "close": 2079.9678, "volume": 4.0}, {"date": "2024-04-18", "close": 2048.2529, "volume": 11.0}, {"date": "2024-04-19", "close": 1889.6785, "volume": 8.0}, {"date": "2024-04-22", "close": 1924.0362, "volume": 3.0}, {"date": "2024-04-23", "close": 1949.1439, "volume": 2.0}, {"date": "2024-04-24", "close": 1910.161, "volume": 2.0}, {"date": "2024-04-25", "close": 1883.0712, "volume": 2.0}, {"date": "2024-04-26", "close": 1883.7319, "volume": 2.0}, {"date": "2024-04-29", "close": 1700.0499, "volume": 19.0}, {"date": "2024-04-30", "close": 1770.0869, "volume": 6.0}, {"date": "2024-05-01", "close": 1648.5132, "volume": 6.0}, {"date": "2024-05-02", "close": 1532.2253, "volume": 33.0}, {"date": "2024-05-03", "close": 1520.9929, "volume": 11.0}, {"date": "2024-05-06", "close": 1628.0307, "volume": 21.0}, {"date": "2024-05-07", "close": 1587.0656, "volume": 10.0}, {"date": "2024-05-08", "close": 1659.7456, "volume": 23.0}, {"date": "2024-05-09", "close": 1538.1718, "volume": 12.0}, {"date": "2024-05-10", "close": 1518.35, "volume": 27.0}, {"date": "2024-05-13", "close": 1474.7421, "volume": 5.0}, {"date": "2024-05-14", "close": 1453.5988, "volume": 5.0}, {"date": "2024-05-15", "close": 1387.5195, "volume": 10.0}, {"date": "2024-05-16", "close": 1362.4185, "volume": 27.0}, {"date": "2024-05-17", "close": 1452.9381, "volume": 24.0}, {"date": "2024-05-20", "close": 1640.5911, "volume": 66.0}, {"date": "2024-05-21", "close": 1636.6201, "volume": 113.0}, {"date": "2024-05-22", "close": 1672.9601, "volume": 1591.0}, {"date": "2024-05-23", "close": 1256.0415, "volume": 1234.0}, {"date": "2024-05-24", "close": 1415.9374, "volume": 5121.0}, {"date": "2024-05-28", "close": 3418.6001, "volume": 45915.0}, {"date": "2024-05-29", "close": 2997.0565, "volume": 2857.0}, {"date": "2024-05-30", "close": 3158.2738, "volume": 19545.0}, {"date": "2024-05-31", "close": 2523.9761, "volume": 2887.0}, {"date": "2024-06-03", "close": 2523.3154, "volume": 907.0}, {"date": "2024-06-04", "close": 2424.8671, "volume": 702.0}, {"date": "2024-06-05", "close": 2220.7025, "volume": 585.0}, {"date": "2024-06-06", "close": 1952.4475, "volume": 457.0}, {"date": "2024-06-07", "close": 1842.7669, "volume": 226.0}, {"date": "2024-06-10", "close": 1817.6592, "volume": 157.0}, {"date": "2024-06-11", "close": 2048.2529, "volume": 336.0}, {"date": "2024-06-12", "close": 1978.2158, "volume": 165.0}, {"date": "2024-06-13", "close": 2366.0624, "volume": 15025.0}, {"date": "2024-06-14", "close": 2274.8821, "volume": 789.0}, {"date": "2024-06-17", "close": 2247.1316, "volume": 477.0}, {"date": "2024-06-18", "close": 2134.1473, "volume": 293.0}, {"date": "2024-06-20", "close": 1882.4105, "volume": 384.0}, {"date": "2024-06-21", "close": 1783.3015, "volume": 407.0}, {"date": "2024-06-24", "close": 1771.4084, "volume": 162.0}, {"date": "2024-06-25", "close": 1711.2822, "volume": 160.0}, {"date": "2024-06-26", "close": 1669.6565, "volume": 168.0}, {"date": "2024-06-27", "close": 1582.4405, "volume": 214.0}, {"date": "2024-06-28", "close": 1585.7442, "volume": 105.0}, {"date": "2024-07-01", "close": 1548.0827, "volume": 95.0}, {"date": "2024-07-02", "close": 1572.5296, "volume": 71.0}, {"date": "2024-07-03", "close": 1530.9038, "volume": 1811.0}, {"date": "2024-07-05", "close": 1704.675, "volume": 3495.0}, {"date": "2024-07-08", "close": 1727.1397, "volume": 519.0}, {"date": "2024-07-09", "close": 1694.1033, "volume": 182.0}, {"date": "2024-07-10", "close": 1850.6956, "volume": 624.0}, {"date": "2024-07-11", "close": 1737.0506, "volume": 152.0}, {"date": "2024-07-12", "close": 1757.5331, "volume": 155.0}, {"date": "2024-07-15", "close": 1790.5694, "volume": 144.0}, {"date": "2024-07-16", "close": 1682.2103, "volume": 126.0}, {"date": "2024-07-17", "close": 1468.1348, "volume": 551.0}, {"date": "2024-07-18", "close": 1417.9196, "volume": 383.0}, {"date": "2024-07-19", "close": 1380.9189, "volume": 124.0}, {"date": "2024-07-22", "close": 1371.008, "volume": 98.0}, {"date": "2024-07-23", "close": 1378.276, "volume": 172.0}, {"date": "2024-07-24", "close": 1567.9045, "volume": 132.0}, {"date": "2024-07-25", "close": 1949.1439, "volume": 10455.0}, {"date": "2024-07-26", "close": 1913.4646, "volume": 661.0}, {"date": "2024-07-29", "close": 1916.1075, "volume": 229.0}, {"date": "2024-07-30", "close": 1949.1439, "volume": 258.0}, {"date": "2024-07-31", "close": 2033.7169, "volume": 559.0}, {"date": "2024-08-01", "close": 1854.6599, "volume": 190.0}, {"date": "2024-08-02", "close": 1688.1568, "volume": 151.0}, {"date": "2024-08-05", "close": 1618.7805, "volume": 163.0}, {"date": "2024-08-06", "close": 1782.6407, "volume": 57.0}, {"date": "2024-08-07", "close": 1685.5139, "volume": 57.0}, {"date": "2024-08-08", "close": 1815.0163, "volume": 48.0}, {"date": "2024-08-09", "close": 1737.7113, "volume": 70.0}, {"date": "2024-08-12", "close": 1721.1931, "volume": 51.0}, {"date": "2024-08-13", "close": 1725.1575, "volume": 48.0}, {"date": "2024-08-14", "close": 1752.1548, "volume": 29.0}, {"date": "2024-08-15", "close": 1602.2623, "volume": 117.0}, {"date": "2024-08-16", "close": 1647.8525, "volume": 45.0}, {"date": "2024-08-19", "close": 1656.4419, "volume": 32.0}, {"date": "2024-08-20", "close": 1664.3706, "volume": 35.0}, {"date": "2024-08-21", "close": 1650.4954, "volume": 207.0}, {"date": "2024-08-22", "close": 1609.5303, "volume": 33.0}, {"date": "2024-08-23", "close": 1684.8532, "volume": 78.0}, {"date": "2024-08-26", "close": 1722.5146, "volume": 52.0}, {"date": "2024-08-27", "close": 1710.6215, "volume": 67.0}, {"date": "2024-08-28", "close": 1696.7462, "volume": 69.0}, {"date": "2024-08-29", "close": 1821.6236, "volume": 119.0}, {"date": "2024-08-30", "close": 1849.3741, "volume": 84.0}, {"date": "2024-09-03", "close": 1929.3221, "volume": 104.0}, {"date": "2024-09-04", "close": 2003.3235, "volume": 213.0}, {"date": "2024-09-05", "close": 2015.2165, "volume": 93.0}, {"date": "2024-09-06", "close": 1813.0342, "volume": 109.0}, {"date": "2024-09-09", "close": 1816.9985, "volume": 33.0}, {"date": "2024-09-10", "close": 1724.4968, "volume": 66.0}, {"date": "2024-09-11", "close": 1751.5866, "volume": 39.0}, {"date": "2024-09-12", "close": 1710.9519, "volume": 52.0}, {"date": "2024-09-13", "close": 1731.104, "volume": 48.0}, {"date": "2024-09-16", "close": 1557.9936, "volume": 108.0}, {"date": "2024-09-17", "close": 1453.5988, "volume": 144.0}, {"date": "2024-09-18", "close": 1526.2788, "volume": 41.0}, {"date": "2024-09-19", "close": 1556.0115, "volume": 44.0}, {"date": "2024-09-20", "close": 1559.9758, "volume": 51.0}, {"date": "2024-09-23", "close": 1141.7358, "volume": 344.0}, {"date": "2024-09-24", "close": 1126.5391, "volume": 235.0}, {"date": "2024-09-25", "close": 988.4472, "volume": 3131.0}, {"date": "2024-09-26", "close": 1047.2519, "volume": 357.0}, {"date": "2024-09-27", "close": 1086.2347, "volume": 159.0}, {"date": "2024-09-30", "close": 993.0723, "volume": 158.0}, {"date": "2024-10-01", "close": 987.7865, "volume": 71.0}, {"date": "2024-10-02", "close": 1014.8763, "volume": 68.0}, {"date": "2024-10-03", "close": 1005.6261, "volume": 30.0}, {"date": "2024-10-04", "close": 1006.9475, "volume": 51.0}, {"date": "2024-10-07", "close": 991.0901, "volume": 31.0}, {"date": "2024-10-08", "close": 1012.2334, "volume": 52.0}, {"date": "2024-10-09", "close": 1020.8228, "volume": 63.0}, {"date": "2024-10-10", "close": 1030.7337, "volume": 46.0}, {"date": "2024-10-11", "close": 1017.5192, "volume": 20.0}, {"date": "2024-10-14", "close": 1020.8228, "volume": 187.0}, {"date": "2024-10-15", "close": 934.2676, "volume": 298.0}, {"date": "2024-10-16", "close": 972.973, "volume": 441.0}, {"date": "2024-10-17", "close": 744.7447, "volume": 1145.0}, {"date": "2024-10-18", "close": 867.8679, "volume": 1885.0}, {"date": "2024-10-21", "close": 921.9219, "volume": 1745.0}, {"date": "2024-10-22", "close": 870.8709, "volume": 417.0}, {"date": "2024-10-23", "close": 822.8228, "volume": 305.0}, {"date": "2024-10-24", "close": 828.8288, "volume": 246.0}, {"date": "2024-10-25", "close": 818.3183, "volume": 127.0}, {"date": "2024-10-28", "close": 825.8258, "volume": 153.0}, {"date": "2024-10-29", "close": 903.9039, "volume": 1304.0}, {"date": "2024-10-30", "close": 876.8769, "volume": 193.0}, {"date": "2024-10-31", "close": 870.8709, "volume": 86.0}, {"date": "2024-11-01", "close": 863.5435, "volume": 85.0}, {"date": "2024-11-04", "close": 888.8889, "volume": 122.0}, {"date": "2024-11-05", "close": 957.958, "volume": 260.0}, {"date": "2024-11-06", "close": 876.8769, "volume": 94.0}, {"date": "2024-11-07", "close": 882.6126, "volume": 59.0}, {"date": "2024-11-08", "close": 843.8438, "volume": 212.0}, {"date": "2024-11-11", "close": 813.8138, "volume": 101.0}, {"date": "2024-11-12", "close": 819.8198, "volume": 271.0}, {"date": "2024-11-13", "close": 843.8438, "volume": 207.0}, {"date": "2024-11-14", "close": 843.8438, "volume": 70.0}, {"date": "2024-11-15", "close": 795.7958, "volume": 89.0}, {"date": "2024-11-18", "close": 795.7958, "volume": 77.0}, {"date": "2024-11-19", "close": 818.9489, "volume": 84.0}, {"date": "2024-11-20", "close": 969.97, "volume": 432.0}, {"date": "2024-11-21", "close": 1060.0601, "volume": 318.0}, {"date": "2024-11-22", "close": 1042.042, "volume": 170.0}, {"date": "2024-11-25", "close": 1060.0601, "volume": 82.0}, {"date": "2024-11-26", "close": 1156.1562, "volume": 182.0}, {"date": "2024-11-27", "close": 1190.8408, "volume": 321.0}, {"date": "2024-11-29", "close": 1129.1291, "volume": 48.0}, {"date": "2024-12-02", "close": 1007.0871, "volume": 174.0}, {"date": "2024-12-03", "close": 648.6486, "volume": 1676.0}, {"date": "2024-12-04", "close": 585.5856, "volume": 741.0}, {"date": "2024-12-05", "close": 615.6156, "volume": 17940.0}, {"date": "2024-12-06", "close": 603.6036, "volume": 1308.0}, {"date": "2024-12-09", "close": 579.5796, "volume": 793.0}, {"date": "2024-12-10", "close": 597.5976, "volume": 363.0}, {"date": "2024-12-11", "close": 618.6186, "volume": 328.0}, {"date": "2024-12-12", "close": 597.5976, "volume": 234.0}, {"date": "2024-12-13", "close": 612.6126, "volume": 338.0}, {"date": "2024-12-16", "close": 636.6366, "volume": 184.0}, {"date": "2024-12-17", "close": 618.6186, "volume": 138.0}, {"date": "2024-12-18", "close": 591.5916, "volume": 232.0}, {"date": "2024-12-19", "close": 567.5676, "volume": 131.0}, {"date": "2024-12-20", "close": 564.5646, "volume": 204.0}, {"date": "2024-12-23", "close": 555.5556, "volume": 73.0}, {"date": "2024-12-24", "close": 603.6036, "volume": 116.0}, {"date": "2024-12-26", "close": 603.6036, "volume": 231.0}, {"date": "2024-12-27", "close": 591.5916, "volume": 110.0}, {"date": "2024-12-30", "close": 609.6096, "volume": 360.0}, {"date": "2024-12-31", "close": 618.6186, "volume": 153.0}, {"date": "2025-01-02", "close": 633.6336, "volume": 134.0}, {"date": "2025-01-03", "close": 666.6667, "volume": 106.0}, {"date": "2025-01-06", "close": 660.6607, "volume": 144.0}, {"date": "2025-01-07", "close": 669.6697, "volume": 93.0}, {"date": "2025-01-08", "close": 639.6396, "volume": 326.0}, {"date": "2025-01-10", "close": 618.6186, "volume": 46.0}, {"date": "2025-01-13", "close": 606.6066, "volume": 153.0}, {"date": "2025-01-14", "close": 582.5826, "volume": 62.0}, {"date": "2025-01-15", "close": 573.5736, "volume": 151.0}, {"date": "2025-01-16", "close": 564.5646, "volume": 93.0}, {"date": "2025-01-17", "close": 555.5556, "volume": 68.0}, {"date": "2025-01-21", "close": 564.5646, "volume": 64.0}, {"date": "2025-01-22", "close": 564.5646, "volume": 48.0}, {"date": "2025-01-23", "close": 522.5225, "volume": 483.0}, {"date": "2025-01-24", "close": 495.4955, "volume": 482.0}, {"date": "2025-01-27", "close": 438.4384, "volume": 452.0}, {"date": "2025-01-28", "close": 140.0601, "volume": 70186.0}, {"date": "2025-01-29", "close": 113.5736, "volume": 33511.0}, {"date": "2025-01-30", "close": 121.6216, "volume": 19754.0}, {"date": "2025-01-31", "close": 117.4174, "volume": 13473.0}, {"date": "2025-02-03", "close": 95.8559, "volume": 18653.0}, {"date": "2025-02-04", "close": 93.964, "volume": 11518.0}, {"date": "2025-02-05", "close": 110.0, "volume": 44054.0}, {"date": "2025-02-06", "close": 112.3123, "volume": 9969.0}, {"date": "2025-02-07", "close": 99.4294, "volume": 6222.0}, {"date": "2025-02-10", "close": 103.003, "volume": 6191.0}, {"date": "2025-02-11", "close": 96.7868, "volume": 5100.0}, {"date": "2025-02-12", "close": 111.982, "volume": 22973.0}, {"date": "2025-02-13", "close": 109.7297, "volume": 16638.0}, {"date": "2025-02-14", "close": 105.1051, "volume": 7388.0}, {"date": "2025-02-18", "close": 115.5556, "volume": 11950.0}, {"date": "2025-02-19", "close": 107.7177, "volume": 7095.0}, {"date": "2025-02-20", "close": 155.9459, "volume": 253973.0}, {"date": "2025-02-21", "close": 106.9069, "volume": 35641.0}, {"date": "2025-02-24", "close": 99.9399, "volume": 17845.0}, {"date": "2025-02-25", "close": 84.0841, "volume": 12109.0}, {"date": "2025-02-26", "close": 99.7297, "volume": 25974.0}, {"date": "2025-02-27", "close": 91.2913, "volume": 6805.0}, {"date": "2025-02-28", "close": 85.4955, "volume": 6187.0}, {"date": "2025-03-03", "close": 86.967, "volume": 6685.0}, {"date": "2025-03-04", "close": 82.2523, "volume": 5025.0}, {"date": "2025-03-05", "close": 83.3634, "volume": 4483.0}, {"date": "2025-03-06", "close": 79.0691, "volume": 15633.0}, {"date": "2025-03-07", "close": 89.0991, "volume": 66430.0}, {"date": "2025-03-10", "close": 132.1321, "volume": 1974894.0}, {"date": "2025-03-11", "close": 107.8078, "volume": 58046.0}, {"date": "2025-03-12", "close": 89.6997, "volume": 17353.0}, {"date": "2025-03-13", "close": 110.961, "volume": 220196.0}, {"date": "2025-03-14", "close": 101.8318, "volume": 26052.0}, {"date": "2025-03-17", "close": 99.0991, "volume": 10582.0}, {"date": "2025-03-18", "close": 103.9039, "volume": 18501.0}, {"date": "2025-03-19", "close": 95.5556, "volume": 6490.0}, {"date": "2025-03-20", "close": 76.9069, "volume": 22747.0}, {"date": "2025-03-21", "close": 65.3754, "volume": 11000.0}, {"date": "2025-03-24", "close": 51.2312, "volume": 23263.0}, {"date": "2025-03-25", "close": 46.7868, "volume": 16076.0}, {"date": "2025-03-26", "close": 51.4414, "volume": 27188.0}, {"date": "2025-03-27", "close": 45.8559, "volume": 17215.0}, {"date": "2025-03-28", "close": 12.7027, "volume": 714065.0}, {"date": "2025-03-31", "close": 8.979, "volume": 348417.0}, {"date": "2025-04-01", "close": 8.1982, "volume": 1158843.0}, {"date": "2025-04-02", "close": 8.9189, "volume": 629692.0}, {"date": "2025-04-03", "close": 8.3483, "volume": 195520.0}, {"date": "2025-04-04", "close": 7.7477, "volume": 140911.0}, {"date": "2025-04-07", "close": 6.006, "volume": 255610.0}, {"date": "2025-04-08", "close": 5.0751, "volume": 262216.0}, {"date": "2025-04-09", "close": 4.2042, "volume": 316005.0}, {"date": "2025-04-10", "close": 5.4955, "volume": 5412406.0}, {"date": "2025-04-11", "close": 7.5075, "volume": 2174562.0}, {"date": "2025-04-14", "close": 12.7628, "volume": 3314939.0}, {"date": "2025-04-15", "close": 9.7297, "volume": 545636.0}, {"date": "2025-04-16", "close": 7.958, "volume": 351630.0}, {"date": "2025-04-17", "close": 9.6096, "volume": 1304691.0}, {"date": "2025-04-21", "close": 9.6096, "volume": 542754.0}, {"date": "2025-04-22", "close": 9.2492, "volume": 185696.0}, {"date": "2025-04-23", "close": 8.7688, "volume": 171498.0}, {"date": "2025-04-24", "close": 6.4264, "volume": 550462.0}, {"date": "2025-04-25", "close": 6.0661, "volume": 33300.0}, {"date": "2025-04-28", "close": 5.68, "volume": 308976.0}, {"date": "2025-04-29", "close": 5.0, "volume": 204002.0}, {"date": "2025-04-30", "close": 5.61, "volume": 19435330.0}, {"date": "2025-05-01", "close": 5.24, "volume": 355759.0}, {"date": "2025-05-02", "close": 4.75, "volume": 218997.0}, {"date": "2025-05-05", "close": 4.65, "volume": 107008.0}, {"date": "2025-05-06", "close": 4.7, "volume": 233244.0}, {"date": "2025-05-07", "close": 4.66, "volume": 147277.0}, {"date": "2025-05-08", "close": 5.05, "volume": 174613.0}, {"date": "2025-05-09", "close": 4.73, "volume": 157115.0}, {"date": "2025-05-12", "close": 4.66, "volume": 135465.0}, {"date": "2025-05-13", "close": 4.55, "volume": 84604.0}, {"date": "2025-05-14", "close": 4.56, "volume": 97593.0}, {"date": "2025-05-15", "close": 4.51, "volume": 50741.0}, {"date": "2025-05-16", "close": 4.57, "volume": 76318.0}, {"date": "2025-05-19", "close": 4.28, "volume": 92112.0}, {"date": "2025-05-20", "close": 4.1, "volume": 98744.0}, {"date": "2025-05-21", "close": 3.81, "volume": 81177.0}, {"date": "2025-05-22", "close": 3.94, "volume": 80411.0}, {"date": "2025-05-23", "close": 4.05, "volume": 62408.0}, {"date": "2025-05-27", "close": 3.83, "volume": 47904.0}, {"date": "2025-05-28", "close": 3.8, "volume": 43140.0}, {"date": "2025-05-29", "close": 3.8, "volume": 40158.0}, {"date": "2025-05-30", "close": 3.75, "volume": 37798.0}, {"date": "2025-06-02", "close": 3.57, "volume": 33694.0}, {"date": "2025-06-03", "close": 3.74, "volume": 38044.0}, {"date": "2025-06-04", "close": 6.31, "volume": 49530410.0}, {"date": "2025-06-05", "close": 5.79, "volume": 1175864.0}, {"date": "2025-06-06", "close": 5.87, "volume": 513882.0}, {"date": "2025-06-09", "close": 5.86, "volume": 261789.0}, {"date": "2025-06-10", "close": 6.2, "volume": 244212.0}, {"date": "2025-06-11", "close": 6.03, "volume": 232879.0}, {"date": "2025-06-12", "close": 5.89, "volume": 85942.0}, {"date": "2025-06-13", "close": 5.45, "volume": 90299.0}, {"date": "2025-06-16", "close": 5.38, "volume": 105409.0}, {"date": "2025-06-17", "close": 5.01, "volume": 156523.0}, {"date": "2025-06-18", "close": 5.44, "volume": 1732913.0}, {"date": "2025-06-20", "close": 5.2, "volume": 102933.0}, {"date": "2025-06-23", "close": 5.35, "volume": 69840.0}, {"date": "2025-06-24", "close": 5.7, "volume": 73921.0}, {"date": "2025-06-25", "close": 5.39, "volume": 50955.0}, {"date": "2025-06-26", "close": 5.49, "volume": 33717.0}, {"date": "2025-06-27", "close": 5.45, "volume": 46708.0}, {"date": "2025-06-30", "close": 5.45, "volume": 43099.0}, {"date": "2025-07-01", "close": 5.54, "volume": 40880.0}, {"date": "2025-07-02", "close": 5.7, "volume": 57890.0}, {"date": "2025-07-03", "close": 5.8, "volume": 73737.0}, {"date": "2025-07-07", "close": 5.645, "volume": 61043.0}, {"date": "2025-07-08", "close": 5.76, "volume": 61551.0}, {"date": "2025-07-09", "close": 5.85, "volume": 26185.0}, {"date": "2025-07-10", "close": 5.87, "volume": 40563.0}, {"date": "2025-07-11", "close": 5.73, "volume": 31577.0}, {"date": "2025-07-14", "close": 5.87, "volume": 30752.0}, {"date": "2025-07-15", "close": 5.85, "volume": 58772.0}, {"date": "2025-07-16", "close": 5.91, "volume": 20252.0}, {"date": "2025-07-17", "close": 5.81, "volume": 30233.0}, {"date": "2025-07-18", "close": 5.77, "volume": 18002.0}, {"date": "2025-07-21", "close": 6.31, "volume": 91045.0}, {"date": "2025-07-22", "close": 6.09, "volume": 50434.0}, {"date": "2025-07-23", "close": 6.3, "volume": 37473.0}, {"date": "2025-07-24", "close": 6.16, "volume": 21695.0}, {"date": "2025-07-25", "close": 6.12, "volume": 30651.0}, {"date": "2025-07-28", "close": 6.03, "volume": 16319.0}, {"date": "2025-07-29", "close": 5.64, "volume": 28182.0}, {"date": "2025-07-30", "close": 5.0, "volume": 153514.0}, {"date": "2025-07-31", "close": 4.78, "volume": 45904.0}, {"date": "2025-08-01", "close": 4.83, "volume": 38547.0}, {"date": "2025-08-04", "close": 4.61, "volume": 36334.0}, {"date": "2025-08-05", "close": 4.68, "volume": 23362.0}, {"date": "2025-08-06", "close": 4.81, "volume": 80476.0}, {"date": "2025-08-07", "close": 5.0, "volume": 31336.0}, {"date": "2025-08-08", "close": 6.5, "volume": 341551.0}, {"date": "2025-08-11", "close": 5.69, "volume": 60610.0}, {"date": "2025-08-12", "close": 5.4, "volume": 54226.0}, {"date": "2025-08-13", "close": 5.36, "volume": 112737.0}, {"date": "2025-08-14", "close": 5.12, "volume": 71026.0}, {"date": "2025-08-15", "close": 4.97, "volume": 45471.0}, {"date": "2025-08-18", "close": 5.06, "volume": 13369.0}, {"date": "2025-08-19", "close": 5.11, "volume": 17907.0}, {"date": "2025-08-20", "close": 4.84, "volume": 91226.0}, {"date": "2025-08-21", "close": 6.325, "volume": 341535.0}, {"date": "2025-08-22", "close": 7.355, "volume": 205466.0}, {"date": "2025-08-25", "close": 10.35, "volume": 24815950.0}, {"date": "2025-08-26", "close": 9.73, "volume": 1334260.0}, {"date": "2025-08-27", "close": 14.84, "volume": 25688800.0}, {"date": "2025-08-28", "close": 16.03, "volume": 5201702.0}, {"date": "2025-08-29", "close": 13.55, "volume": 1826664.0}, {"date": "2025-09-02", "close": 11.72, "volume": 744989.0}, {"date": "2025-09-03", "close": 11.91, "volume": 759250.0}, {"date": "2025-09-04", "close": 10.45, "volume": 758990.0}, {"date": "2025-09-05", "close": 10.74, "volume": 359713.0}, {"date": "2025-09-08", "close": 10.24, "volume": 275113.0}, {"date": "2025-09-09", "close": 9.44, "volume": 527702.0}, {"date": "2025-09-10", "close": 9.25, "volume": 3364254.0}, {"date": "2025-09-11", "close": 9.3, "volume": 1726979.0}, {"date": "2025-09-12", "close": 9.12, "volume": 694320.0}, {"date": "2025-09-15", "close": 8.89, "volume": 394129.0}, {"date": "2025-09-16", "close": 8.47, "volume": 1864937.0}, {"date": "2025-09-17", "close": 8.13, "volume": 305515.0}, {"date": "2025-09-18", "close": 8.09, "volume": 648585.0}, {"date": "2025-09-19", "close": 8.16, "volume": 403327.0}, {"date": "2025-09-22", "close": 7.91, "volume": 186910.0}, {"date": "2025-09-23", "close": 7.03, "volume": 889732.0}, {"date": "2025-09-24", "close": 6.59, "volume": 425270.0}, {"date": "2025-09-25", "close": 6.36, "volume": 324159.0}, {"date": "2025-09-26", "close": 6.72, "volume": 202806.0}, {"date": "2025-09-29", "close": 6.9, "volume": 819126.0}, {"date": "2025-09-30", "close": 6.52, "volume": 190206.0}, {"date": "2025-10-01", "close": 6.78, "volume": 131703.0}, {"date": "2025-10-02", "close": 6.75, "volume": 7055051.0}, {"date": "2025-10-03", "close": 6.75, "volume": 469467.0}, {"date": "2025-10-06", "close": 6.71, "volume": 314616.0}, {"date": "2025-10-07", "close": 6.3, "volume": 374851.0}, {"date": "2025-10-08", "close": 6.69, "volume": 297793.0}, {"date": "2025-10-09", "close": 6.72, "volume": 803995.0}, {"date": "2025-10-10", "close": 5.9, "volume": 568890.0}, {"date": "2025-10-13", "close": 5.73, "volume": 496193.0}, {"date": "2025-10-14", "close": 5.78, "volume": 306310.0}, {"date": "2025-10-15", "close": 5.58, "volume": 243797.0}, {"date": "2025-10-16", "close": 5.06, "volume": 304310.0}, {"date": "2025-10-17", "close": 4.72, "volume": 223709.0}, {"date": "2025-10-20", "close": 4.89, "volume": 212156.0}, {"date": "2025-10-21", "close": 5.05, "volume": 242874.0}, {"date": "2025-10-22", "close": 4.67, "volume": 176996.0}, {"date": "2025-10-23", "close": 5.17, "volume": 318427.0}, {"date": "2025-10-24", "close": 5.05, "volume": 144155.0}, {"date": "2025-10-27", "close": 5.41, "volume": 177989.0}, {"date": "2025-10-28", "close": 5.15, "volume": 139547.0}, {"date": "2025-10-29", "close": 4.96, "volume": 92041.0}, {"date": "2025-10-30", "close": 4.5, "volume": 235570.0}, {"date": "2025-10-31", "close": 4.41, "volume": 193426.0}, {"date": "2025-11-03", "close": 4.28, "volume": 135042.0}, {"date": "2025-11-04", "close": 3.92, "volume": 165873.0}, {"date": "2025-11-05", "close": 4.21, "volume": 91554.0}, {"date": "2025-11-06", "close": 3.79, "volume": 145102.0}, {"date": "2025-11-07", "close": 3.86, "volume": 90809.0}, {"date": "2025-11-10", "close": 4.04, "volume": 130082.0}, {"date": "2025-11-11", "close": 3.64, "volume": 81440.0}, {"date": "2025-11-12", "close": 3.67, "volume": 97579.0}, {"date": "2025-11-13", "close": 3.21, "volume": 217963.0}, {"date": "2025-11-14", "close": 3.08, "volume": 117325.0}, {"date": "2025-11-17", "close": 2.86, "volume": 191331.0}, {"date": "2025-11-18", "close": 3.08, "volume": 119164.0}, {"date": "2025-11-19", "close": 2.97, "volume": 96861.0}, {"date": "2025-11-20", "close": 2.76, "volume": 154457.0}, {"date": "2025-11-21", "close": 2.83, "volume": 135011.0}, {"date": "2025-11-24", "close": 2.99, "volume": 106988.0}, {"date": "2025-11-25", "close": 3.16, "volume": 114574.0}, {"date": "2025-11-26", "close": 3.27, "volume": 145059.0}, {"date": "2025-11-28", "close": 3.23, "volume": 103653.0}, {"date": "2025-12-01", "close": 3.07, "volume": 82279.0}, {"date": "2025-12-02", "close": 3.09, "volume": 54332.0}, {"date": "2025-12-03", "close": 2.95, "volume": 189969.0}, {"date": "2025-12-04", "close": 2.66, "volume": 368100.0}, {"date": "2025-12-05", "close": 2.46, "volume": 368290.0}, {"date": "2025-12-08", "close": 2.58, "volume": 408056.0}, {"date": "2025-12-09", "close": 2.86, "volume": 395211.0}, {"date": "2025-12-10", "close": 2.65, "volume": 301418.0}, {"date": "2025-12-11", "close": 2.76, "volume": 179607.0}, {"date": "2025-12-12", "close": 2.68, "volume": 194300.0}, {"date": "2025-12-15", "close": 2.22, "volume": 340697.0}, {"date": "2025-12-16", "close": 2.22, "volume": 96948.0}, {"date": "2025-12-17", "close": 2.08, "volume": 361603.0}, {"date": "2025-12-18", "close": 2.01, "volume": 190675.0}, {"date": "2025-12-19", "close": 2.22, "volume": 1039705.0}, {"date": "2025-12-22", "close": 2.11, "volume": 182282.0}, {"date": "2025-12-23", "close": 2.12, "volume": 118476.0}, {"date": "2025-12-24", "close": 2.2, "volume": 50674.0}, {"date": "2025-12-26", "close": 2.22, "volume": 253442.0}, {"date": "2025-12-29", "close": 1.97, "volume": 275104.0}, {"date": "2025-12-30", "close": 2.09, "volume": 199702.0}, {"date": "2025-12-31", "close": 2.03, "volume": 170914.0}, {"date": "2026-01-02", "close": 2.24, "volume": 179382.0}, {"date": "2026-01-05", "close": 2.52, "volume": 194343.0}, {"date": "2026-01-06", "close": 2.5, "volume": 100044.0}, {"date": "2026-01-07", "close": 2.48, "volume": 58634.0}, {"date": "2026-01-08", "close": 2.59, "volume": 84828.0}, {"date": "2026-01-09", "close": 1.89, "volume": 5699032.0}, {"date": "2026-01-12", "close": 2.03, "volume": 1383937.0}, {"date": "2026-01-13", "close": 2.11, "volume": 3212904.0}, {"date": "2026-01-14", "close": 2.18, "volume": 2503236.0}, {"date": "2026-01-15", "close": 2.3, "volume": 963108.0}, {"date": "2026-01-16", "close": 2.37, "volume": 1408468.0}, {"date": "2026-01-20", "close": 2.18, "volume": 432847.0}, {"date": "2026-01-21", "close": 2.25, "volume": 539991.0}, {"date": "2026-01-22", "close": 2.2, "volume": 769792.0}, {"date": "2026-01-23", "close": 2.17, "volume": 478630.0}, {"date": "2026-01-26", "close": 2.13, "volume": 1119530.0}, {"date": "2026-01-27", "close": 2.3, "volume": 590758.0}, {"date": "2026-01-28", "close": 2.32, "volume": 832095.0}, {"date": "2026-01-29", "close": 2.12, "volume": 669830.0}, {"date": "2026-01-30", "close": 2.07, "volume": 441611.0}, {"date": "2026-02-02", "close": 1.68, "volume": 705836.0}, {"date": "2026-02-03", "close": 1.75, "volume": 1469983.0}, {"date": "2026-02-04", "close": 1.68, "volume": 833446.0}, {"date": "2026-02-05", "close": 1.425, "volume": 665698.0}, {"date": "2026-02-06", "close": 1.65, "volume": 493028.0}, {"date": "2026-02-09", "close": 1.75, "volume": 601464.0}, {"date": "2026-02-10", "close": 1.7, "volume": 197651.0}, {"date": "2026-02-11", "close": 1.66, "volume": 243776.0}, {"date": "2026-02-12", "close": 1.65, "volume": 282127.0}, {"date": "2026-02-13", "close": 1.76, "volume": 242600.0}, {"date": "2026-02-17", "close": 1.78, "volume": 248394.0}, {"date": "2026-02-18", "close": 1.79, "volume": 122259.0}, {"date": "2026-02-19", "close": 1.76, "volume": 85659.0}, {"date": "2026-02-20", "close": 1.8, "volume": 142337.0}, {"date": "2026-02-23", "close": 1.825, "volume": 260534.0}, {"date": "2026-02-24", "close": 1.75, "volume": 164177.0}, {"date": "2026-02-25", "close": 1.92, "volume": 1105067.0}, {"date": "2026-02-26", "close": 1.8, "volume": 202624.0}, {"date": "2026-02-27", "close": 1.73, "volume": 216516.0}, {"date": "2026-03-02", "close": 1.78, "volume": 213392.0}, {"date": "2026-03-03", "close": 1.78, "volume": 257512.0}, {"date": "2026-03-04", "close": 1.87, "volume": 595650.0}, {"date": "2026-03-05", "close": 1.85, "volume": 249695.0}, {"date": "2026-03-06", "close": 1.79, "volume": 127501.0}, {"date": "2026-03-09", "close": 1.79, "volume": 107107.0}, {"date": "2026-03-10", "close": 1.82, "volume": 126302.0}, {"date": "2026-03-11", "close": 1.85, "volume": 111144.0}, {"date": "2026-03-12", "close": 1.82, "volume": 252634.0}, {"date": "2026-03-13", "close": 1.9, "volume": 531380.0}, {"date": "2026-03-16", "close": 1.96, "volume": 185620.0}, {"date": "2026-03-17", "close": 1.92, "volume": 564664.0}, {"date": "2026-03-18", "close": 1.83, "volume": 252590.0}, {"date": "2026-03-19", "close": 1.83, "volume": 179621.0}, {"date": "2026-03-20", "close": 1.77, "volume": 517847.0}, {"date": "2026-03-23", "close": 1.83, "volume": 507065.0}, {"date": "2026-03-24", "close": 1.73, "volume": 291066.0}, {"date": "2026-03-25", "close": 1.73, "volume": 373564.0}, {"date": "2026-03-26", "close": 1.67, "volume": 255748.0}, {"date": "2026-03-27", "close": 1.58, "volume": 400333.0}, {"date": "2026-03-30", "close": 1.56, "volume": 241313.0}, {"date": "2026-03-31", "close": 1.68, "volume": 226890.0}, {"date": "2026-04-01", "close": 1.63, "volume": 237605.0}, {"date": "2026-04-02", "close": 1.51, "volume": 520901.0}, {"date": "2026-04-06", "close": 1.49, "volume": 1055701.0}, {"date": "2026-04-07", "close": 1.56, "volume": 661017.0}, {"date": "2026-04-08", "close": 1.63, "volume": 605285.0}, {"date": "2026-04-09", "close": 1.67, "volume": 384532.0}, {"date": "2026-04-10", "close": 1.67, "volume": 281421.0}, {"date": "2026-04-13", "close": 1.73, "volume": 361023.0}, {"date": "2026-04-14", "close": 1.74, "volume": 308597.0}, {"date": "2026-04-15", "close": 1.85, "volume": 323904.0}, {"date": "2026-04-16", "close": 1.92, "volume": 417601.0}, {"date": "2026-04-17", "close": 1.91, "volume": 329150.0}, {"date": "2026-04-20", "close": 1.84, "volume": 194329.0}, {"date": "2026-04-21", "close": 1.83, "volume": 264871.0}, {"date": "2026-04-22", "close": 1.95, "volume": 464928.0}, {"date": "2026-04-23", "close": 1.83, "volume": 494267.0}, {"date": "2026-04-24", "close": 1.88, "volume": 324230.0}, {"date": "2026-04-27", "close": 1.79, "volume": 313394.0}, {"date": "2026-04-28", "close": 1.79, "volume": 282697.0}, {"date": "2026-04-29", "close": 1.75, "volume": 174690.0}, {"date": "2026-04-30", "close": 1.785, "volume": 176035.0}, {"date": "2026-05-01", "close": 1.84, "volume": 314591.0}, {"date": "2026-05-04", "close": 1.83, "volume": 419764.0}, {"date": "2026-05-05", "close": 1.9, "volume": 439847.0}, {"date": "2026-05-06", "close": 1.88, "volume": 329639.0}, {"date": "2026-05-07", "close": 1.87, "volume": 148770.0}, {"date": "2026-05-08", "close": 2.0, "volume": 471985.0}, {"date": "2026-05-11", "close": 2.09, "volume": 331347.0}, {"date": "2026-05-12", "close": 2.0, "volume": 247546.0}, {"date": "2026-05-13", "close": 1.96, "volume": 143491.0}, {"date": "2026-05-14", "close": 2.0, "volume": 360475.0}, {"date": "2026-05-15", "close": 1.88, "volume": 127612.0}, {"date": "2026-05-18", "close": 1.8, "volume": 99383.0}, {"date": "2026-05-19", "close": 1.77, "volume": 86118.0}, {"date": "2026-05-20", "close": 1.86, "volume": 158467.0}, {"date": "2026-05-21", "close": 1.89, "volume": 121856.0}, {"date": "2026-05-22", "close": 1.81, "volume": 139357.0}, {"date": "2026-05-26", "close": 1.82, "volume": 139230.0}, {"date": "2026-05-27", "close": 1.84, "volume": 520561.0}, {"date": "2026-05-28", "close": 1.77, "volume": 210153.0}, {"date": "2026-05-29", "close": 1.83, "volume": 189458.0}, {"date": "2026-06-01", "close": 1.65, "volume": 374645.0}, {"date": "2026-06-02", "close": 1.44, "volume": 296106.0}, {"date": "2026-06-03", "close": 1.295, "volume": 280729.0}, {"date": "2026-06-04", "close": 1.25, "volume": 405960.0}, {"date": "2026-06-05", "close": 1.21, "volume": 538524.0}, {"date": "2026-06-08", "close": 1.31, "volume": 450055.0}, {"date": "2026-06-09", "close": 1.16, "volume": 213559.0}, {"date": "2026-06-10", "close": 1.11, "volume": 691170.0}, {"date": "2026-06-11", "close": 1.13, "volume": 226561.0}, {"date": "2026-06-12", "close": 1.12, "volume": 165949.0}, {"date": "2026-06-15", "close": 1.25, "volume": 607123.0}, {"date": "2026-06-16", "close": 1.29, "volume": 971601.0}, {"date": "2026-06-17", "close": 1.2, "volume": 513191.0}, {"date": "2026-06-18", "close": 1.18, "volume": 759676.0}, {"date": "2026-06-22", "close": 1.08, "volume": 412537.0}, {"date": "2026-06-23", "close": 1.03, "volume": 569853.0}, {"date": "2026-06-24", "close": 1.02, "volume": 483421.0}, {"date": "2026-06-25", "close": 0.95, "volume": 378841.0}, {"date": "2026-06-26", "close": 1.09, "volume": 484766.0}, {"date": "2026-06-29", "close": 1.12, "volume": 201719.0}, {"date": "2026-06-30", "close": 1.11, "volume": 138403.0}, {"date": "2026-07-01", "close": 1.11, "volume": 254000.0}, {"date": "2026-07-02", "close": 1.23, "volume": 363753.0}, {"date": "2026-07-06", "close": 1.24, "volume": 94097.0}, {"date": "2026-07-07", "close": 1.15, "volume": 125733.0}, {"date": "2026-07-08", "close": 1.14, "volume": 170670.0}, {"date": "2026-07-09", "close": 1.18, "volume": 107636.0}, {"date": "2026-07-10", "close": 1.16, "volume": 79394.0}, {"date": "2026-07-13", "close": 1.14, "volume": 73855.0}, {"date": "2026-07-14", "close": 1.16, "volume": 68281.0}, {"date": "2026-07-15", "close": 1.24, "volume": 58780.0}, {"date": "2026-07-16", "close": 1.19, "volume": 136861.0}, {"date": "2026-07-17", "close": 1.16, "volume": 114878.0}, {"date": "2026-07-20", "close": 1.3, "volume": 199253.0}, {"date": "2026-07-21", "close": 1.35, "volume": 115034.0}, {"date": "2026-07-22", "close": 1.39, "volume": 50769.0}, {"date": "2026-07-23", "close": 1.43, "volume": 304445.0}, {"date": "2026-07-24", "close": 1.39, "volume": 61471.0}, {"date": "2026-07-27", "close": 1.32, "volume": 43547.0}, {"date": "2026-07-28", "close": 1.4, "volume": 71947.0}, {"date": "2026-07-29", "close": 1.37, "volume": 79739.0}, {"date": "2026-07-30", "close": 1.34, "volume": 74746.0}, {"date": "2026-07-31", "close": 1.31, "volume": 81101.0}, {"date": "2026-08-03", "close": 1.29, "volume": 81531.0}, {"date": "2026-08-04", "close": 1.3, "volume": 175809.0}, {"date": "2026-08-05", "close": 1.28, "volume": 84680.0}, {"date": "2026-08-06", "close": 1.17, "volume": 47149.0}, {"date": "2026-08-07", "close": 1.21, "volume": 21093.0}, {"date": "2026-08-10", "close": 1.25, "volume": 48502.0}, {"date": "2026-08-11", "close": 1.16, "volume": 561677.0}, {"date": "2026-08-12", "close": 1.12, "volume": 278036.0}, {"date": "2026-08-13", "close": 0.9999, "volume": 387934.0}, {"date": "2026-08-14", "close": 0.98, "volume": 218064.0}, {"date": "2026-08-17", "close": 1.0, "volume": 418946.0}, {"date": "2026-08-18", "close": 0.9862, "volume": 323200.0}, {"date": "2026-08-19", "close": 1.27, "volume": 1559837.0}, {"date": "2026-08-20", "close": 1.27, "volume": 654756.0}, {"date": "2026-08-21", "close": 1.3, "volume": 249153.0}, {"date": "2026-08-24", "close": 1.34, "volume": 747409.0}, {"date": "2026-08-25", "close": 1.33, "volume": 603434.0}, {"date": "2026-08-26", "close": 1.27, "volume": 240955.0}, {"date": "2026-08-27", "close": 1.47, "volume": 1788497.0}, {"date": "2026-08-28", "close": 1.42, "volume": 202105.0}, {"date": "2026-08-31", "close": 1.37, "volume": 44030.0}, {"date": "2026-09-01", "close": 1.31, "volume": 138847.0}, {"date": "2026-09-02", "close": 1.27, "volume": 80058.0}, {"date": "2026-09-03", "close": 1.43, "volume": 391292.0}, {"date": "2026-09-04", "close": 1.38, "volume": 282081.0}, {"date": "2026-09-08", "close": 1.345, "volume": 262513.0}, {"date": "2026-09-09", "close": 1.29, "volume": 136296.0}, {"date": "2026-09-10", "close": 1.3, "volume": 94944.0}, {"date": "2026-09-11", "close": 1.38, "volume": 130322.0}, {"date": "2026-09-14", "close": 1.42, "volume": 175940.0}, {"date": "2026-09-15", "close": 1.3, "volume": 774851.0}, {"date": "2026-09-16", "close": 1.31, "volume": 1138438.0}, {"date": "2026-09-17", "close": 1.37, "volume": 393185.0}, {"date": "2026-09-18", "close": 1.695, "volume": 1064360.0}, {"date": "2026-09-21", "close": 1.79, "volume": 378714.0}, {"date": "2026-09-22", "close": 1.78, "volume": 237897.0}, {"date": "2026-09-23", "close": 1.81, "volume": 388228.0}, {"date": "2026-09-24", "close": 1.88, "volume": 152390.0}, {"date": "2026-09-25", "close": 1.88, "volume": 382902.0}, {"date": "2026-09-28", "close": 1.77, "volume": 270652.0}, {"date": "2026-09-29", "close": 1.83, "volume": 401526.0}, {"date": "2026-09-30", "close": 1.95, "volume": 469129.0}, {"date": "2026-10-01", "close": 1.94, "volume": 287041.0}, {"date": "2026-10-02", "close": 1.84, "volume": 426703.0}, {"date": "2026-10-05", "close": 1.87, "volume": 500914.0}, {"date": "2026-10-06", "close": 1.88, "volume": 416308.0}, {"date": "2026-10-07", "close": 1.81, "volume": 436596.0}, {"date": "2026-10-08", "close": 1.69, "volume": 231148.0}], "refreshing": true}