{"ticker": "SLE", "overview": {"name": "Super League Enterprise, 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": "SLE", "has_prices": true, "as_of": "2026-07-24", "last": 2.66, "prev_close": 2.69, "change": -0.029999999999999805, "change_pct": -0.011152416356877252, "session_volume": 9818.0, "vwap_5": 2.737668355992356, "vwap_20": 2.9151981761989423, "vwap_60": 5.914772539718971, "vwap_250": 16.484172503270244, "high_52w": 16.2006, "low_52w": 2.66, "avg_volume_20": 18168.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001437749-26-029005", "src": "13DG", "ticker": "SLE", "cik": "1621672", "company": "Super League Enterprise, Inc.", "company_raw": "Super League Enterprise, Inc.", "who": "Super League Enterprise, Inc.", "who_key": "Super League Enterprise, Inc.", "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": null, "country": "", "headline": "Super League Enterprise, Inc. takes a 9.9% activist stake in SLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1621672/0001437749-26-029005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "13DG-0001437749-26-028667", "src": "13DG", "ticker": "SLE", "cik": "1621672", "company": "Super League Enterprise, Inc.", "company_raw": "Super League Enterprise, Inc.", "who": "Evo Fund", "who_key": "Evo Fund", "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": null, "country": "", "headline": "Evo Fund takes a 9.9% activist stake in SLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1851196/0001437749-26-028667-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "13DG-0000919574-26-004664", "src": "13DG", "ticker": "SLE", "cik": "1621672", "company": "Super League Enterprise, Inc.", "company_raw": "Super League Enterprise, Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Empery Asset Management, LP moves to a 4.99% passive stake in SLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000919574-26-004664-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180938}], "recent_buys": [], "institutional": [{"id": "13DG-0001437749-26-029005", "src": "13DG", "ticker": "SLE", "cik": "1621672", "company": "Super League Enterprise, Inc.", "company_raw": "Super League Enterprise, Inc.", "who": "Super League Enterprise, Inc.", "who_key": "Super League Enterprise, Inc.", "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": null, "country": "", "headline": "Super League Enterprise, Inc. takes a 9.9% activist stake in SLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1621672/0001437749-26-029005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "13DG-0001437749-26-028667", "src": "13DG", "ticker": "SLE", "cik": "1621672", "company": "Super League Enterprise, Inc.", "company_raw": "Super League Enterprise, Inc.", "who": "Evo Fund", "who_key": "Evo Fund", "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": null, "country": "", "headline": "Evo Fund takes a 9.9% activist stake in SLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1851196/0001437749-26-028667-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "13DG-0000919574-26-004664", "src": "13DG", "ticker": "SLE", "cik": "1621672", "company": "Super League Enterprise, Inc.", "company_raw": "Super League Enterprise, Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Empery Asset Management, LP moves to a 4.99% passive stake in SLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000919574-26-004664-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180938}], "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": "Super League Enterprise, Inc. - Common Stock", "new_value": "Super League Enterprise, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001621672", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001621672", "applied": 1, "detected_at": "2026-10-27T18:07:14.029680"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SLE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 41569.6627, "volume": 21.0}, {"date": "2021-07-28", "close": 42145.6858, "volume": 30.0}, {"date": "2021-07-29", "close": 41665.6666, "volume": 12.0}, {"date": "2021-07-30", "close": 40609.6243, "volume": 14.0}, {"date": "2021-08-02", "close": 40705.6282, "volume": 37.0}, {"date": "2021-08-03", "close": 39457.5782, "volume": 32.0}, {"date": "2021-08-04", "close": 38785.5514, "volume": 35.0}, {"date": "2021-08-05", "close": 39937.5974, "volume": 47.0}, {"date": "2021-08-06", "close": 39649.5859, "volume": 26.0}, {"date": "2021-08-09", "close": 39937.5974, "volume": 37.0}, {"date": "2021-08-10", "close": 39361.5744, "volume": 34.0}, {"date": "2021-08-11", "close": 39361.5744, "volume": 33.0}, {"date": "2021-08-12", "close": 38977.559, "volume": 37.0}, {"date": "2021-08-13", "close": 38497.5398, "volume": 45.0}, {"date": "2021-08-16", "close": 35425.417, "volume": 52.0}, {"date": "2021-08-17", "close": 37249.4899, "volume": 57.0}, {"date": "2021-08-18", "close": 36577.463, "volume": 34.0}, {"date": "2021-08-19", "close": 35713.4285, "volume": 36.0}, {"date": "2021-08-20", "close": 36097.4438, "volume": 45.0}, {"date": "2021-08-23", "close": 35137.4054, "volume": 63.0}, {"date": "2021-08-24", "close": 39265.5706, "volume": 65.0}, {"date": "2021-08-25", "close": 39745.5898, "volume": 68.0}, {"date": "2021-08-26", "close": 40609.6243, "volume": 28.0}, {"date": "2021-08-27", "close": 40513.6205, "volume": 28.0}, {"date": "2021-08-30", "close": 40033.6013, "volume": 28.0}, {"date": "2021-08-31", "close": 40801.632, "volume": 68.0}, {"date": "2021-09-01", "close": 40033.6013, "volume": 39.0}, {"date": "2021-09-02", "close": 40321.6128, "volume": 20.0}, {"date": "2021-09-03", "close": 39649.5859, "volume": 30.0}, {"date": "2021-09-07", "close": 37729.5091, "volume": 58.0}, {"date": "2021-09-08", "close": 37345.4938, "volume": 24.0}, {"date": "2021-09-09", "close": 38689.5475, "volume": 17.0}, {"date": "2021-09-10", "close": 37441.4976, "volume": 17.0}, {"date": "2021-09-13", "close": 36577.463, "volume": 38.0}, {"date": "2021-09-14", "close": 34849.3939, "volume": 37.0}, {"date": "2021-09-15", "close": 35137.4054, "volume": 24.0}, {"date": "2021-09-16", "close": 35041.4016, "volume": 22.0}, {"date": "2021-09-17", "close": 33889.3555, "volume": 38.0}, {"date": "2021-09-20", "close": 31585.2634, "volume": 56.0}, {"date": "2021-09-21", "close": 32737.3094, "volume": 27.0}, {"date": "2021-09-22", "close": 32449.2979, "volume": 17.0}, {"date": "2021-09-23", "close": 32545.3018, "volume": 28.0}, {"date": "2021-09-24", "close": 31105.2442, "volume": 32.0}, {"date": "2021-09-27", "close": 31297.2518, "volume": 25.0}, {"date": "2021-09-28", "close": 29857.1942, "volume": 50.0}, {"date": "2021-09-29", "close": 29089.1635, "volume": 32.0}, {"date": "2021-09-30", "close": 29857.1942, "volume": 28.0}, {"date": "2021-10-01", "close": 29665.1866, "volume": 18.0}, {"date": "2021-10-04", "close": 27937.1174, "volume": 40.0}, {"date": "2021-10-05", "close": 29185.1674, "volume": 105.0}, {"date": "2021-10-06", "close": 28801.152, "volume": 22.0}, {"date": "2021-10-07", "close": 31393.2557, "volume": 45.0}, {"date": "2021-10-08", "close": 31009.2403, "volume": 22.0}, {"date": "2021-10-11", "close": 28897.1558, "volume": 65.0}, {"date": "2021-10-12", "close": 30433.2173, "volume": 38.0}, {"date": "2021-10-13", "close": 31585.2634, "volume": 38.0}, {"date": "2021-10-14", "close": 31969.2787, "volume": 88.0}, {"date": "2021-10-15", "close": 31009.2403, "volume": 41.0}, {"date": "2021-10-18", "close": 32449.2979, "volume": 40.0}, {"date": "2021-10-19", "close": 32449.2979, "volume": 36.0}, {"date": "2021-10-20", "close": 32161.2864, "volume": 37.0}, {"date": "2021-10-21", "close": 30721.2288, "volume": 28.0}, {"date": "2021-10-22", "close": 30337.2134, "volume": 29.0}, {"date": "2021-10-25", "close": 29953.1981, "volume": 20.0}, {"date": "2021-10-26", "close": 29281.1712, "volume": 47.0}, {"date": "2021-10-27", "close": 28609.1443, "volume": 50.0}, {"date": "2021-10-28", "close": 30913.2365, "volume": 61.0}, {"date": "2021-10-29", "close": 30145.2058, "volume": 25.0}, {"date": "2021-11-01", "close": 36673.4669, "volume": 1118.0}, {"date": "2021-11-02", "close": 31105.2442, "volume": 278.0}, {"date": "2021-11-03", "close": 31297.2518, "volume": 69.0}, {"date": "2021-11-04", "close": 32833.3133, "volume": 70.0}, {"date": "2021-11-05", "close": 31585.2634, "volume": 67.0}, {"date": "2021-11-08", "close": 33889.3555, "volume": 81.0}, {"date": "2021-11-09", "close": 36385.4554, "volume": 148.0}, {"date": "2021-11-10", "close": 33889.3555, "volume": 74.0}, {"date": "2021-11-11", "close": 38209.5283, "volume": 164.0}, {"date": "2021-11-12", "close": 38785.5514, "volume": 101.0}, {"date": "2021-11-15", "close": 39073.5629, "volume": 117.0}, {"date": "2021-11-16", "close": 37441.4976, "volume": 109.0}, {"date": "2021-11-17", "close": 35809.4323, "volume": 158.0}, {"date": "2021-11-18", "close": 31489.2595, "volume": 108.0}, {"date": "2021-11-19", "close": 33265.3306, "volume": 53.0}, {"date": "2021-11-22", "close": 32161.2864, "volume": 47.0}, {"date": "2021-11-23", "close": 31681.2672, "volume": 50.0}, {"date": "2021-11-24", "close": 33025.321, "volume": 27.0}, {"date": "2021-11-26", "close": 30913.2365, "volume": 60.0}, {"date": "2021-11-29", "close": 32161.2864, "volume": 52.0}, {"date": "2021-11-30", "close": 30241.2096, "volume": 66.0}, {"date": "2021-12-01", "close": 29089.1635, "volume": 53.0}, {"date": "2021-12-02", "close": 28609.1443, "volume": 65.0}, {"date": "2021-12-03", "close": 26881.0752, "volume": 69.0}, {"date": "2021-12-06", "close": 27649.1059, "volume": 69.0}, {"date": "2021-12-07", "close": 30049.2019, "volume": 84.0}, {"date": "2021-12-08", "close": 30721.2288, "volume": 40.0}, {"date": "2021-12-09", "close": 29569.1827, "volume": 30.0}, {"date": "2021-12-10", "close": 28705.1482, "volume": 34.0}, {"date": "2021-12-13", "close": 25729.0291, "volume": 79.0}, {"date": "2021-12-14", "close": 24480.9792, "volume": 74.0}, {"date": "2021-12-15", "close": 25345.0138, "volume": 84.0}, {"date": "2021-12-16", "close": 23520.9408, "volume": 107.0}, {"date": "2021-12-17", "close": 21792.8717, "volume": 238.0}, {"date": "2021-12-20", "close": 23616.9446, "volume": 71.0}, {"date": "2021-12-21", "close": 24768.9907, "volume": 61.0}, {"date": "2021-12-22", "close": 24288.9715, "volume": 29.0}, {"date": "2021-12-23", "close": 24288.9715, "volume": 25.0}, {"date": "2021-12-27", "close": 23616.9446, "volume": 46.0}, {"date": "2021-12-28", "close": 22272.8909, "volume": 49.0}, {"date": "2021-12-29", "close": 21888.8755, "volume": 50.0}, {"date": "2021-12-30", "close": 23328.9331, "volume": 62.0}, {"date": "2021-12-31", "close": 22656.9062, "volume": 55.0}, {"date": "2022-01-03", "close": 24960.9984, "volume": 55.0}, {"date": "2022-01-04", "close": 23328.9331, "volume": 42.0}, {"date": "2022-01-05", "close": 20832.8333, "volume": 50.0}, {"date": "2022-01-06", "close": 21696.8678, "volume": 57.0}, {"date": "2022-01-07", "close": 21504.8602, "volume": 24.0}, {"date": "2022-01-10", "close": 21216.8486, "volume": 21.0}, {"date": "2022-01-11", "close": 22464.8986, "volume": 27.0}, {"date": "2022-01-12", "close": 21792.8717, "volume": 20.0}, {"date": "2022-01-13", "close": 21216.8486, "volume": 36.0}, {"date": "2022-01-14", "close": 21600.864, "volume": 20.0}, {"date": "2022-01-18", "close": 20928.8371, "volume": 27.0}, {"date": "2022-01-19", "close": 19776.791, "volume": 39.0}, {"date": "2022-01-20", "close": 19680.7872, "volume": 41.0}, {"date": "2022-01-21", "close": 18048.7219, "volume": 43.0}, {"date": "2022-01-24", "close": 18912.7565, "volume": 53.0}, {"date": "2022-01-25", "close": 19008.7603, "volume": 21.0}, {"date": "2022-01-26", "close": 18528.7411, "volume": 19.0}, {"date": "2022-01-27", "close": 17472.6989, "volume": 21.0}, {"date": "2022-01-28", "close": 18816.7526, "volume": 19.0}, {"date": "2022-01-31", "close": 20544.8218, "volume": 23.0}, {"date": "2022-02-01", "close": 20736.8294, "volume": 22.0}, {"date": "2022-02-02", "close": 19680.7872, "volume": 20.0}, {"date": "2022-02-03", "close": 18336.7334, "volume": 12.0}, {"date": "2022-02-04", "close": 19104.7642, "volume": 21.0}, {"date": "2022-02-07", "close": 18912.7565, "volume": 19.0}, {"date": "2022-02-08", "close": 18816.7526, "volume": 15.0}, {"date": "2022-02-09", "close": 19584.7834, "volume": 23.0}, {"date": "2022-02-10", "close": 20832.8333, "volume": 344.0}, {"date": "2022-02-11", "close": 20640.8256, "volume": 46.0}, {"date": "2022-02-14", "close": 20544.8218, "volume": 22.0}, {"date": "2022-02-15", "close": 23040.9216, "volume": 45.0}, {"date": "2022-02-16", "close": 23712.9485, "volume": 45.0}, {"date": "2022-02-17", "close": 23232.9293, "volume": 23.0}, {"date": "2022-02-18", "close": 21072.8429, "volume": 57.0}, {"date": "2022-02-22", "close": 19392.7757, "volume": 67.0}, {"date": "2022-02-23", "close": 19296.7718, "volume": 14.0}, {"date": "2022-02-24", "close": 20064.8026, "volume": 39.0}, {"date": "2022-02-25", "close": 20544.8218, "volume": 15.0}, {"date": "2022-02-28", "close": 21504.8602, "volume": 15.0}, {"date": "2022-03-01", "close": 20736.8294, "volume": 12.0}, {"date": "2022-03-02", "close": 21312.8525, "volume": 11.0}, {"date": "2022-03-03", "close": 19488.7795, "volume": 15.0}, {"date": "2022-03-04", "close": 19296.7718, "volume": 12.0}, {"date": "2022-03-07", "close": 18432.7373, "volume": 25.0}, {"date": "2022-03-08", "close": 19488.7795, "volume": 18.0}, {"date": "2022-03-09", "close": 19776.791, "volume": 21.0}, {"date": "2022-03-10", "close": 19872.7949, "volume": 8.0}, {"date": "2022-03-11", "close": 18816.7526, "volume": 15.0}, {"date": "2022-03-14", "close": 17664.7066, "volume": 68.0}, {"date": "2022-03-15", "close": 15744.6298, "volume": 61.0}, {"date": "2022-03-16", "close": 16704.6682, "volume": 29.0}, {"date": "2022-03-17", "close": 18048.7219, "volume": 51.0}, {"date": "2022-03-18", "close": 18048.7219, "volume": 31.0}, {"date": "2022-03-21", "close": 17856.7142, "volume": 23.0}, {"date": "2022-03-22", "close": 18528.7411, "volume": 20.0}, {"date": "2022-03-23", "close": 18720.7488, "volume": 24.0}, {"date": "2022-03-24", "close": 19776.791, "volume": 19.0}, {"date": "2022-03-25", "close": 19200.768, "volume": 10.0}, {"date": "2022-03-28", "close": 19104.7642, "volume": 14.0}, {"date": "2022-03-29", "close": 19488.7795, "volume": 19.0}, {"date": "2022-03-30", "close": 18048.7219, "volume": 85.0}, {"date": "2022-03-31", "close": 18048.7219, "volume": 17.0}, {"date": "2022-04-01", "close": 18240.7296, "volume": 10.0}, {"date": "2022-04-04", "close": 19776.791, "volume": 36.0}, {"date": "2022-04-05", "close": 18528.7411, "volume": 14.0}, {"date": "2022-04-06", "close": 17856.7142, "volume": 16.0}, {"date": "2022-04-07", "close": 17088.6835, "volume": 18.0}, {"date": "2022-04-08", "close": 16896.6758, "volume": 17.0}, {"date": "2022-04-11", "close": 16896.6758, "volume": 13.0}, {"date": "2022-04-12", "close": 16704.6682, "volume": 6.0}, {"date": "2022-04-13", "close": 18144.7258, "volume": 10.0}, {"date": "2022-04-14", "close": 17760.7104, "volume": 14.0}, {"date": "2022-04-18", "close": 17088.6835, "volume": 12.0}, {"date": "2022-04-19", "close": 17760.7104, "volume": 13.0}, {"date": "2022-04-20", "close": 16896.6758, "volume": 13.0}, {"date": "2022-04-21", "close": 15168.6067, "volume": 35.0}, {"date": "2022-04-22", "close": 14784.5914, "volume": 18.0}, {"date": "2022-04-25", "close": 14208.5683, "volume": 18.0}, {"date": "2022-04-26", "close": 13632.5453, "volume": 27.0}, {"date": "2022-04-27", "close": 13440.5376, "volume": 13.0}, {"date": "2022-04-28", "close": 13440.5376, "volume": 17.0}, {"date": "2022-04-29", "close": 13344.5338, "volume": 7.0}, {"date": "2022-05-02", "close": 12912.5165, "volume": 11.0}, {"date": "2022-05-03", "close": 13728.5491, "volume": 8.0}, {"date": "2022-05-04", "close": 15072.6029, "volume": 19.0}, {"date": "2022-05-05", "close": 15360.6144, "volume": 12.0}, {"date": "2022-05-06", "close": 14688.5875, "volume": 24.0}, {"date": "2022-05-09", "close": 12960.5184, "volume": 21.0}, {"date": "2022-05-10", "close": 12288.4915, "volume": 19.0}, {"date": "2022-05-11", "close": 9792.3917, "volume": 45.0}, {"date": "2022-05-12", "close": 10464.4186, "volume": 16.0}, {"date": "2022-05-13", "close": 11424.457, "volume": 13.0}, {"date": "2022-05-16", "close": 12192.4877, "volume": 11.0}, {"date": "2022-05-17", "close": 12960.5184, "volume": 20.0}, {"date": "2022-05-18", "close": 11904.4762, "volume": 19.0}, {"date": "2022-05-19", "close": 12096.4838, "volume": 8.0}, {"date": "2022-05-20", "close": 11712.4685, "volume": 10.0}, {"date": "2022-05-23", "close": 11808.4723, "volume": 5.0}, {"date": "2022-05-24", "close": 11616.4646, "volume": 14.0}, {"date": "2022-05-25", "close": 10848.4339, "volume": 13.0}, {"date": "2022-05-26", "close": 11232.4493, "volume": 17.0}, {"date": "2022-05-27", "close": 10944.4378, "volume": 32.0}, {"date": "2022-05-31", "close": 11328.4531, "volume": 7.0}, {"date": "2022-06-01", "close": 11040.4416, "volume": 5.0}, {"date": "2022-06-02", "close": 11616.4646, "volume": 10.0}, {"date": "2022-06-03", "close": 11424.457, "volume": 8.0}, {"date": "2022-06-06", "close": 11328.4531, "volume": 8.0}, {"date": "2022-06-07", "close": 11424.457, "volume": 7.0}, {"date": "2022-06-08", "close": 11472.4589, "volume": 10.0}, {"date": "2022-06-09", "close": 11328.4531, "volume": 9.0}, {"date": "2022-06-10", "close": 11328.4531, "volume": 6.0}, {"date": "2022-06-13", "close": 10368.4147, "volume": 12.0}, {"date": "2022-06-14", "close": 10368.4147, "volume": 5.0}, {"date": "2022-06-15", "close": 10176.407, "volume": 10.0}, {"date": "2022-06-16", "close": 9600.384, "volume": 13.0}, {"date": "2022-06-17", "close": 9792.3917, "volume": 13.0}, {"date": "2022-06-21", "close": 9696.3878, "volume": 7.0}, {"date": "2022-06-22", "close": 9283.5713, "volume": 31.0}, {"date": "2022-06-23", "close": 10080.4032, "volume": 8.0}, {"date": "2022-06-24", "close": 10272.4109, "volume": 11.0}, {"date": "2022-06-27", "close": 9984.3994, "volume": 5.0}, {"date": "2022-06-28", "close": 10080.4032, "volume": 7.0}, {"date": "2022-06-29", "close": 10176.407, "volume": 8.0}, {"date": "2022-06-30", "close": 9792.3917, "volume": 8.0}, {"date": "2022-07-01", "close": 9600.384, "volume": 16.0}, {"date": "2022-07-05", "close": 9888.3955, "volume": 6.0}, {"date": "2022-07-06", "close": 9888.3955, "volume": 8.0}, {"date": "2022-07-07", "close": 9600.384, "volume": 15.0}, {"date": "2022-07-08", "close": 9504.3802, "volume": 11.0}, {"date": "2022-07-11", "close": 9455.4182, "volume": 9.0}, {"date": "2022-07-12", "close": 9312.3725, "volume": 10.0}, {"date": "2022-07-13", "close": 9215.4086, "volume": 17.0}, {"date": "2022-07-14", "close": 7835.8334, "volume": 55.0}, {"date": "2022-07-15", "close": 7901.116, "volume": 15.0}, {"date": "2022-07-18", "close": 8351.374, "volume": 8.0}, {"date": "2022-07-19", "close": 9039.7216, "volume": 12.0}, {"date": "2022-07-20", "close": 9408.3763, "volume": 17.0}, {"date": "2022-07-21", "close": 9792.3917, "volume": 4.0}, {"date": "2022-07-22", "close": 9600.384, "volume": 6.0}, {"date": "2022-07-25", "close": 10176.407, "volume": 59.0}, {"date": "2022-07-26", "close": 9792.3917, "volume": 39.0}, {"date": "2022-07-27", "close": 9792.3917, "volume": 9.0}, {"date": "2022-07-28", "close": 8960.9984, "volume": 26.0}, {"date": "2022-07-29", "close": 8832.3533, "volume": 15.0}, {"date": "2022-08-01", "close": 8353.2941, "volume": 20.0}, {"date": "2022-08-02", "close": 8575.063, "volume": 20.0}, {"date": "2022-08-03", "close": 8593.3037, "volume": 24.0}, {"date": "2022-08-04", "close": 8729.6292, "volume": 16.0}, {"date": "2022-08-05", "close": 8892.8357, "volume": 15.0}, {"date": "2022-08-08", "close": 9888.3955, "volume": 40.0}, {"date": "2022-08-09", "close": 9600.384, "volume": 43.0}, {"date": "2022-08-10", "close": 9792.3917, "volume": 26.0}, {"date": "2022-08-11", "close": 10656.4262, "volume": 65.0}, {"date": "2022-08-12", "close": 9696.3878, "volume": 35.0}, {"date": "2022-08-15", "close": 9984.3994, "volume": 11.0}, {"date": "2022-08-16", "close": 9984.3994, "volume": 13.0}, {"date": "2022-08-17", "close": 9984.3994, "volume": 9.0}, {"date": "2022-08-18", "close": 9600.384, "volume": 15.0}, {"date": "2022-08-19", "close": 9792.3917, "volume": 14.0}, {"date": "2022-08-22", "close": 9216.3686, "volume": 21.0}, {"date": "2022-08-23", "close": 9048.3619, "volume": 13.0}, {"date": "2022-08-24", "close": 9326.7731, "volume": 7.0}, {"date": "2022-08-25", "close": 9216.3686, "volume": 6.0}, {"date": "2022-08-26", "close": 8688.3475, "volume": 18.0}, {"date": "2022-08-29", "close": 8707.5483, "volume": 6.0}, {"date": "2022-08-30", "close": 9312.3725, "volume": 140.0}, {"date": "2022-08-31", "close": 8545.3018, "volume": 48.0}, {"date": "2022-09-01", "close": 8831.3932, "volume": 14.0}, {"date": "2022-09-02", "close": 8400.336, "volume": 10.0}, {"date": "2022-09-06", "close": 8058.5623, "volume": 28.0}, {"date": "2022-09-07", "close": 7584.3034, "volume": 19.0}, {"date": "2022-09-08", "close": 8091.2036, "volume": 17.0}, {"date": "2022-09-09", "close": 7776.311, "volume": 13.0}, {"date": "2022-09-12", "close": 7914.5566, "volume": 5.0}, {"date": "2022-09-13", "close": 8002.8801, "volume": 6.0}, {"date": "2022-09-14", "close": 7584.3034, "volume": 8.0}, {"date": "2022-09-15", "close": 7807.9923, "volume": 11.0}, {"date": "2022-09-16", "close": 8275.531, "volume": 21.0}, {"date": "2022-09-19", "close": 7393.2557, "volume": 13.0}, {"date": "2022-09-20", "close": 7373.0949, "volume": 8.0}, {"date": "2022-09-21", "close": 7096.6039, "volume": 13.0}, {"date": "2022-09-22", "close": 6995.7998, "volume": 6.0}, {"date": "2022-09-23", "close": 6844.1138, "volume": 13.0}, {"date": "2022-09-26", "close": 6564.7426, "volume": 7.0}, {"date": "2022-09-27", "close": 6436.0974, "volume": 19.0}, {"date": "2022-09-28", "close": 6529.2212, "volume": 8.0}, {"date": "2022-09-29", "close": 6385.2154, "volume": 4.0}, {"date": "2022-09-30", "close": 6480.2592, "volume": 4.0}, {"date": "2022-10-03", "close": 6433.2173, "volume": 5.0}, {"date": "2022-10-04", "close": 6645.3858, "volume": 11.0}, {"date": "2022-10-05", "close": 8928.3571, "volume": 73.0}, {"date": "2022-10-06", "close": 7211.8085, "volume": 20.0}, {"date": "2022-10-07", "close": 7200.288, "volume": 7.0}, {"date": "2022-10-10", "close": 6346.8139, "volume": 11.0}, {"date": "2022-10-11", "close": 6116.4046, "volume": 13.0}, {"date": "2022-10-12", "close": 5808.2323, "volume": 6.0}, {"date": "2022-10-13", "close": 5667.1067, "volume": 9.0}, {"date": "2022-10-14", "close": 5208.2083, "volume": 22.0}, {"date": "2022-10-17", "close": 5501.9801, "volume": 9.0}, {"date": "2022-10-18", "close": 6145.2058, "volume": 17.0}, {"date": "2022-10-19", "close": 5967.5987, "volume": 18.0}, {"date": "2022-10-20", "close": 5954.1582, "volume": 8.0}, {"date": "2022-10-21", "close": 6561.8625, "volume": 24.0}, {"date": "2022-10-24", "close": 6549.382, "volume": 6.0}, {"date": "2022-10-25", "close": 6602.1841, "volume": 7.0}, {"date": "2022-10-26", "close": 6432.2573, "volume": 12.0}, {"date": "2022-10-27", "close": 6624.265, "volume": 8.0}, {"date": "2022-10-28", "close": 6926.6771, "volume": 6.0}, {"date": "2022-10-31", "close": 7008.2803, "volume": 5.0}, {"date": "2022-11-01", "close": 6725.069, "volume": 6.0}, {"date": "2022-11-02", "close": 7003.4801, "volume": 7.0}, {"date": "2022-11-03", "close": 6528.2611, "volume": 6.0}, {"date": "2022-11-04", "close": 6481.2192, "volume": 7.0}, {"date": "2022-11-07", "close": 6533.0613, "volume": 7.0}, {"date": "2022-11-08", "close": 6524.421, "volume": 5.0}, {"date": "2022-11-09", "close": 5666.1466, "volume": 15.0}, {"date": "2022-11-10", "close": 5865.8346, "volume": 8.0}, {"date": "2022-11-11", "close": 5760.2304, "volume": 20.0}, {"date": "2022-11-14", "close": 6433.2173, "volume": 11.0}, {"date": "2022-11-15", "close": 6839.3136, "volume": 20.0}, {"date": "2022-11-16", "close": 7198.3679, "volume": 5.0}, {"date": "2022-11-17", "close": 6629.0652, "volume": 8.0}, {"date": "2022-11-18", "close": 6821.0728, "volume": 5.0}, {"date": "2022-11-21", "close": 5952.2381, "volume": 10.0}, {"date": "2022-11-22", "close": 5785.1914, "volume": 6.0}, {"date": "2022-11-23", "close": 5949.358, "volume": 5.0}, {"date": "2022-11-25", "close": 7393.2557, "volume": 5.0}, {"date": "2022-11-28", "close": 6567.6227, "volume": 4.0}, {"date": "2022-11-29", "close": 6483.1393, "volume": 5.0}, {"date": "2022-11-30", "close": 6543.6217, "volume": 12.0}, {"date": "2022-12-01", "close": 6478.3391, "volume": 5.0}, {"date": "2022-12-02", "close": 6284.4114, "volume": 7.0}, {"date": "2022-12-05", "close": 5856.2342, "volume": 9.0}, {"date": "2022-12-06", "close": 5445.3378, "volume": 12.0}, {"date": "2022-12-07", "close": 5502.9401, "volume": 6.0}, {"date": "2022-12-08", "close": 5473.1789, "volume": 8.0}, {"date": "2022-12-09", "close": 5495.7398, "volume": 8.0}, {"date": "2022-12-12", "close": 4917.3167, "volume": 13.0}, {"date": "2022-12-13", "close": 4915.3966, "volume": 13.0}, {"date": "2022-12-14", "close": 4486.4611, "volume": 14.0}, {"date": "2022-12-15", "close": 4320.1728, "volume": 11.0}, {"date": "2022-12-16", "close": 3840.1536, "volume": 16.0}, {"date": "2022-12-19", "close": 3653.9062, "volume": 15.0}, {"date": "2022-12-20", "close": 3648.1459, "volume": 17.0}, {"date": "2022-12-21", "close": 3649.106, "volume": 11.0}, {"date": "2022-12-22", "close": 3728.7891, "volume": 8.0}, {"date": "2022-12-23", "close": 3379.3352, "volume": 16.0}, {"date": "2022-12-27", "close": 3034.6814, "volume": 19.0}, {"date": "2022-12-28", "close": 3169.0868, "volume": 17.0}, {"date": "2022-12-29", "close": 3504.1402, "volume": 14.0}, {"date": "2022-12-30", "close": 3229.9532, "volume": 15.0}, {"date": "2023-01-03", "close": 3643.3457, "volume": 6.0}, {"date": "2023-01-04", "close": 3744.1498, "volume": 16.0}, {"date": "2023-01-05", "close": 3648.1459, "volume": 45.0}, {"date": "2023-01-06", "close": 3676.083, "volume": 10.0}, {"date": "2023-01-09", "close": 3934.2374, "volume": 21.0}, {"date": "2023-01-10", "close": 3975.519, "volume": 7.0}, {"date": "2023-01-11", "close": 4416.1766, "volume": 13.0}, {"date": "2023-01-12", "close": 4714.7486, "volume": 20.0}, {"date": "2023-01-13", "close": 5059.4024, "volume": 21.0}, {"date": "2023-01-17", "close": 5142.9257, "volume": 7.0}, {"date": "2023-01-18", "close": 4591.8637, "volume": 29.0}, {"date": "2023-01-19", "close": 4502.5801, "volume": 7.0}, {"date": "2023-01-20", "close": 4705.1482, "volume": 9.0}, {"date": "2023-01-23", "close": 4704.1882, "volume": 15.0}, {"date": "2023-01-24", "close": 4872.1949, "volume": 14.0}, {"date": "2023-01-25", "close": 5856.2342, "volume": 27.0}, {"date": "2023-01-26", "close": 5726.6291, "volume": 21.0}, {"date": "2023-01-27", "close": 5691.1076, "volume": 14.0}, {"date": "2023-01-30", "close": 5324.373, "volume": 12.0}, {"date": "2023-01-31", "close": 6377.5351, "volume": 287.0}, {"date": "2023-02-01", "close": 6914.1966, "volume": 316.0}, {"date": "2023-02-02", "close": 6436.0974, "volume": 51.0}, {"date": "2023-02-03", "close": 6344.8938, "volume": 21.0}, {"date": "2023-02-06", "close": 7074.523, "volume": 25.0}, {"date": "2023-02-07", "close": 7045.7218, "volume": 13.0}, {"date": "2023-02-08", "close": 6870.9948, "volume": 12.0}, {"date": "2023-02-09", "close": 6528.2611, "volume": 15.0}, {"date": "2023-02-10", "close": 6624.265, "volume": 12.0}, {"date": "2023-02-13", "close": 6427.4955, "volume": 12.0}, {"date": "2023-02-14", "close": 6343.9337, "volume": 7.0}, {"date": "2023-02-15", "close": 6392.8957, "volume": 9.0}, {"date": "2023-02-16", "close": 6584.8938, "volume": 10.0}, {"date": "2023-02-17", "close": 6337.2135, "volume": 4.0}, {"date": "2023-02-21", "close": 6336.2534, "volume": 5.0}, {"date": "2023-02-22", "close": 6389.0556, "volume": 5.0}, {"date": "2023-02-23", "close": 6472.5789, "volume": 2.0}, {"date": "2023-02-24", "close": 6281.5313, "volume": 6.0}, {"date": "2023-02-27", "close": 6123.1249, "volume": 5.0}, {"date": "2023-02-28", "close": 6029.0412, "volume": 7.0}, {"date": "2023-03-01", "close": 5380.0552, "volume": 9.0}, {"date": "2023-03-02", "close": 5728.5491, "volume": 6.0}, {"date": "2023-03-03", "close": 5817.8327, "volume": 3.0}, {"date": "2023-03-06", "close": 5376.215, "volume": 14.0}, {"date": "2023-03-07", "close": 5164.0466, "volume": 5.0}, {"date": "2023-03-08", "close": 5510.6204, "volume": 3.0}, {"date": "2023-03-09", "close": 5280.2112, "volume": 5.0}, {"date": "2023-03-10", "close": 4891.3956, "volume": 10.0}, {"date": "2023-03-13", "close": 4180.0072, "volume": 19.0}, {"date": "2023-03-14", "close": 4156.9663, "volume": 12.0}, {"date": "2023-03-15", "close": 4080.1632, "volume": 13.0}, {"date": "2023-03-16", "close": 5088.2035, "volume": 9.0}, {"date": "2023-03-17", "close": 5336.8535, "volume": 5.0}, {"date": "2023-03-20", "close": 4869.3148, "volume": 8.0}, {"date": "2023-03-21", "close": 4850.114, "volume": 2.0}, {"date": "2023-03-22", "close": 4658.1063, "volume": 8.0}, {"date": "2023-03-23", "close": 4657.1463, "volume": 3.0}, {"date": "2023-03-24", "close": 4608.1843, "volume": 5.0}, {"date": "2023-03-27", "close": 4782.9113, "volume": 7.0}, {"date": "2023-03-28", "close": 4704.1882, "volume": 5.0}, {"date": "2023-03-29", "close": 5664.2266, "volume": 19.0}, {"date": "2023-03-30", "close": 5950.318, "volume": 23.0}, {"date": "2023-03-31", "close": 5326.293, "volume": 29.0}, {"date": "2023-04-03", "close": 5351.254, "volume": 10.0}, {"date": "2023-04-04", "close": 5252.3701, "volume": 9.0}, {"date": "2023-04-05", "close": 4479.5392, "volume": 33.0}, {"date": "2023-04-06", "close": 4614.9046, "volume": 7.0}, {"date": "2023-04-10", "close": 4356.6543, "volume": 14.0}, {"date": "2023-04-11", "close": 4092.6437, "volume": 25.0}, {"date": "2023-04-12", "close": 4032.1613, "volume": 12.0}, {"date": "2023-04-13", "close": 4080.1632, "volume": 14.0}, {"date": "2023-04-14", "close": 4067.6731, "volume": 8.0}, {"date": "2023-04-17", "close": 4108.9644, "volume": 780.0}, {"date": "2023-04-18", "close": 6345.8538, "volume": 2918.0}, {"date": "2023-04-19", "close": 6432.2573, "volume": 270.0}, {"date": "2023-04-20", "close": 6287.2915, "volume": 98.0}, {"date": "2023-04-21", "close": 5669.9868, "volume": 35.0}, {"date": "2023-04-24", "close": 5564.3826, "volume": 55.0}, {"date": "2023-04-25", "close": 5021.9609, "volume": 38.0}, {"date": "2023-04-26", "close": 4684.9874, "volume": 31.0}, {"date": "2023-04-27", "close": 4560.1824, "volume": 23.0}, {"date": "2023-04-28", "close": 4704.1882, "volume": 20.0}, {"date": "2023-05-01", "close": 4708.9884, "volume": 11.0}, {"date": "2023-05-02", "close": 4606.2642, "volume": 11.0}, {"date": "2023-05-03", "close": 4567.8627, "volume": 15.0}, {"date": "2023-05-04", "close": 4456.4983, "volume": 12.0}, {"date": "2023-05-05", "close": 5183.2473, "volume": 19.0}, {"date": "2023-05-08", "close": 5182.2873, "volume": 11.0}, {"date": "2023-05-09", "close": 6000.24, "volume": 78.0}, {"date": "2023-05-10", "close": 6192.2477, "volume": 23.0}, {"date": "2023-05-11", "close": 6528.2611, "volume": 30.0}, {"date": "2023-05-12", "close": 6541.7017, "volume": 17.0}, {"date": "2023-05-15", "close": 6485.0594, "volume": 21.0}, {"date": "2023-05-16", "close": 5954.1582, "volume": 13.0}, {"date": "2023-05-17", "close": 5415.5766, "volume": 24.0}, {"date": "2023-05-18", "close": 5472.2189, "volume": 4.0}, {"date": "2023-05-19", "close": 5568.2227, "volume": 8.0}, {"date": "2023-05-22", "close": 5569.1828, "volume": 7.0}, {"date": "2023-05-23", "close": 5300.372, "volume": 9.0}, {"date": "2023-05-24", "close": 5346.4538, "volume": 11.0}, {"date": "2023-05-25", "close": 5088.2035, "volume": 8.0}, {"date": "2023-05-26", "close": 5394.4558, "volume": 6.0}, {"date": "2023-05-30", "close": 5242.7697, "volume": 8.0}, {"date": "2023-05-31", "close": 5318.6127, "volume": 11.0}, {"date": "2023-06-01", "close": 5568.2227, "volume": 24.0}, {"date": "2023-06-02", "close": 6048.2419, "volume": 40.0}, {"date": "2023-06-05", "close": 5472.2189, "volume": 18.0}, {"date": "2023-06-06", "close": 5467.4187, "volume": 20.0}, {"date": "2023-06-07", "close": 5376.215, "volume": 20.0}, {"date": "2023-06-08", "close": 5093.0037, "volume": 18.0}, {"date": "2023-06-09", "close": 5136.2054, "volume": 8.0}, {"date": "2023-06-12", "close": 5376.215, "volume": 12.0}, {"date": "2023-06-13", "close": 5546.1418, "volume": 14.0}, {"date": "2023-06-14", "close": 5568.2227, "volume": 12.0}, {"date": "2023-06-15", "close": 5184.2074, "volume": 49.0}, {"date": "2023-06-16", "close": 4800.192, "volume": 69.0}, {"date": "2023-06-20", "close": 4777.1511, "volume": 61.0}, {"date": "2023-06-21", "close": 4730.1092, "volume": 133.0}, {"date": "2023-06-22", "close": 4281.7713, "volume": 29.0}, {"date": "2023-06-23", "close": 3792.1517, "volume": 39.0}, {"date": "2023-06-26", "close": 3885.2754, "volume": 77.0}, {"date": "2023-06-27", "close": 3932.3173, "volume": 26.0}, {"date": "2023-06-28", "close": 3655.8262, "volume": 105.0}, {"date": "2023-06-29", "close": 3824.793, "volume": 57.0}, {"date": "2023-06-30", "close": 3650.066, "volume": 34.0}, {"date": "2023-07-03", "close": 3793.1117, "volume": 11.0}, {"date": "2023-07-05", "close": 3840.1536, "volume": 72.0}, {"date": "2023-07-06", "close": 3600.144, "volume": 46.0}, {"date": "2023-07-07", "close": 3627.9851, "volume": 21.0}, {"date": "2023-07-10", "close": 3676.9471, "volume": 16.0}, {"date": "2023-07-11", "close": 3667.3467, "volume": 22.0}, {"date": "2023-07-12", "close": 3797.9119, "volume": 43.0}, {"date": "2023-07-13", "close": 3703.8281, "volume": 41.0}, {"date": "2023-07-14", "close": 3481.0992, "volume": 48.0}, {"date": "2023-07-17", "close": 3254.5302, "volume": 27.0}, {"date": "2023-07-18", "close": 3331.3332, "volume": 25.0}, {"date": "2023-07-19", "close": 3264.1306, "volume": 11.0}, {"date": "2023-07-20", "close": 3331.3332, "volume": 8.0}, {"date": "2023-07-21", "close": 3276.6111, "volume": 11.0}, {"date": "2023-07-24", "close": 3398.5359, "volume": 16.0}, {"date": "2023-07-25", "close": 3244.9298, "volume": 14.0}, {"date": "2023-07-26", "close": 3615.5046, "volume": 50.0}, {"date": "2023-07-27", "close": 3359.1744, "volume": 67.0}, {"date": "2023-07-28", "close": 3360.1344, "volume": 29.0}, {"date": "2023-07-31", "close": 3231.4893, "volume": 56.0}, {"date": "2023-08-01", "close": 3287.1715, "volume": 67.0}, {"date": "2023-08-02", "close": 3936.1574, "volume": 431.0}, {"date": "2023-08-03", "close": 3575.183, "volume": 52.0}, {"date": "2023-08-04", "close": 3388.9356, "volume": 30.0}, {"date": "2023-08-07", "close": 3312.1325, "volume": 28.0}, {"date": "2023-08-08", "close": 3216.1286, "volume": 61.0}, {"date": "2023-08-09", "close": 3100.924, "volume": 57.0}, {"date": "2023-08-10", "close": 3082.6833, "volume": 18.0}, {"date": "2023-08-11", "close": 3043.3217, "volume": 10.0}, {"date": "2023-08-14", "close": 2976.119, "volume": 77.0}, {"date": "2023-08-15", "close": 3160.4464, "volume": 1030.0}, {"date": "2023-08-16", "close": 2592.1037, "volume": 112.0}, {"date": "2023-08-17", "close": 2304.0922, "volume": 62.0}, {"date": "2023-08-18", "close": 2289.6916, "volume": 44.0}, {"date": "2023-08-21", "close": 1154.9262, "volume": 1427.0}, {"date": "2023-08-22", "close": 1064.6826, "volume": 779.0}, {"date": "2023-08-23", "close": 1152.0461, "volume": 434.0}, {"date": "2023-08-24", "close": 1128.0451, "volume": 344.0}, {"date": "2023-08-25", "close": 1153.9662, "volume": 181.0}, {"date": "2023-08-28", "close": 1200.048, "volume": 149.0}, {"date": "2023-08-29", "close": 1132.8453, "volume": 81.0}, {"date": "2023-08-30", "close": 1113.6445, "volume": 90.0}, {"date": "2023-08-31", "close": 1161.6465, "volume": 132.0}, {"date": "2023-09-01", "close": 1152.0461, "volume": 89.0}, {"date": "2023-09-05", "close": 1123.2449, "volume": 106.0}, {"date": "2023-09-06", "close": 1104.0442, "volume": 86.0}, {"date": "2023-09-07", "close": 1061.8025, "volume": 113.0}, {"date": "2023-09-08", "close": 821.7929, "volume": 560.0}, {"date": "2023-09-11", "close": 1560.0624, "volume": 99192.0}, {"date": "2023-09-12", "close": 936.0374, "volume": 8309.0}, {"date": "2023-09-13", "close": 1051.242, "volume": 29047.0}, {"date": "2023-09-14", "close": 892.8357, "volume": 4436.0}, {"date": "2023-09-15", "close": 820.8328, "volume": 1609.0}, {"date": "2023-09-18", "close": 792.0317, "volume": 1103.0}, {"date": "2023-09-19", "close": 729.6292, "volume": 875.0}, {"date": "2023-09-20", "close": 801.6321, "volume": 938.0}, {"date": "2023-09-21", "close": 878.4351, "volume": 1663.0}, {"date": "2023-09-22", "close": 859.2344, "volume": 633.0}, {"date": "2023-09-25", "close": 897.6359, "volume": 370.0}, {"date": "2023-09-26", "close": 868.8348, "volume": 561.0}, {"date": "2023-09-27", "close": 873.6349, "volume": 244.0}, {"date": "2023-09-28", "close": 864.0346, "volume": 197.0}, {"date": "2023-09-29", "close": 835.2334, "volume": 146.0}, {"date": "2023-10-02", "close": 801.6321, "volume": 242.0}, {"date": "2023-10-03", "close": 849.634, "volume": 276.0}, {"date": "2023-10-04", "close": 835.2334, "volume": 96.0}, {"date": "2023-10-05", "close": 835.2334, "volume": 109.0}, {"date": "2023-10-06", "close": 835.2334, "volume": 66.0}, {"date": "2023-10-09", "close": 768.0307, "volume": 150.0}, {"date": "2023-10-10", "close": 772.8309, "volume": 61.0}, {"date": "2023-10-11", "close": 758.4303, "volume": 140.0}, {"date": "2023-10-12", "close": 648.0259, "volume": 353.0}, {"date": "2023-10-13", "close": 638.4255, "volume": 281.0}, {"date": "2023-10-16", "close": 748.83, "volume": 335.0}, {"date": "2023-10-17", "close": 710.4284, "volume": 216.0}, {"date": "2023-10-18", "close": 739.2296, "volume": 74.0}, {"date": "2023-10-19", "close": 691.2276, "volume": 77.0}, {"date": "2023-10-20", "close": 648.0259, "volume": 94.0}, {"date": "2023-10-23", "close": 633.6253, "volume": 255.0}, {"date": "2023-10-24", "close": 604.8242, "volume": 124.0}, {"date": "2023-10-25", "close": 532.8213, "volume": 176.0}, {"date": "2023-10-26", "close": 518.4207, "volume": 119.0}, {"date": "2023-10-27", "close": 508.8204, "volume": 83.0}, {"date": "2023-10-30", "close": 518.4207, "volume": 118.0}, {"date": "2023-10-31", "close": 552.0221, "volume": 126.0}, {"date": "2023-11-01", "close": 571.2228, "volume": 49.0}, {"date": "2023-11-02", "close": 590.4236, "volume": 35.0}, {"date": "2023-11-03", "close": 595.2238, "volume": 51.0}, {"date": "2023-11-06", "close": 580.8232, "volume": 34.0}, {"date": "2023-11-07", "close": 580.8232, "volume": 32.0}, {"date": "2023-11-08", "close": 619.2248, "volume": 39.0}, {"date": "2023-11-09", "close": 614.4246, "volume": 32.0}, {"date": "2023-11-10", "close": 556.8703, "volume": 87.0}, {"date": "2023-11-13", "close": 628.8252, "volume": 96.0}, {"date": "2023-11-14", "close": 633.6253, "volume": 240.0}, {"date": "2023-11-15", "close": 672.0269, "volume": 308.0}, {"date": "2023-11-16", "close": 739.2296, "volume": 133.0}, {"date": "2023-11-17", "close": 816.0326, "volume": 258.0}, {"date": "2023-11-20", "close": 864.0346, "volume": 252.0}, {"date": "2023-11-21", "close": 888.0355, "volume": 393.0}, {"date": "2023-11-22", "close": 806.4323, "volume": 157.0}, {"date": "2023-11-24", "close": 806.4323, "volume": 52.0}, {"date": "2023-11-27", "close": 787.2315, "volume": 117.0}, {"date": "2023-11-28", "close": 772.8309, "volume": 116.0}, {"date": "2023-11-29", "close": 840.0336, "volume": 106.0}, {"date": "2023-11-30", "close": 835.2334, "volume": 148.0}, {"date": "2023-12-01", "close": 825.633, "volume": 101.0}, {"date": "2023-12-04", "close": 782.4313, "volume": 87.0}, {"date": "2023-12-05", "close": 782.4313, "volume": 102.0}, {"date": "2023-12-06", "close": 758.4303, "volume": 35.0}, {"date": "2023-12-07", "close": 763.2305, "volume": 68.0}, {"date": "2023-12-08", "close": 806.4323, "volume": 51.0}, {"date": "2023-12-11", "close": 811.2324, "volume": 118.0}, {"date": "2023-12-12", "close": 844.8338, "volume": 224.0}, {"date": "2023-12-13", "close": 840.0336, "volume": 92.0}, {"date": "2023-12-14", "close": 888.0355, "volume": 141.0}, {"date": "2023-12-15", "close": 897.6359, "volume": 314.0}, {"date": "2023-12-18", "close": 844.8338, "volume": 164.0}, {"date": "2023-12-19", "close": 816.0326, "volume": 87.0}, {"date": "2023-12-20", "close": 849.634, "volume": 93.0}, {"date": "2023-12-21", "close": 820.8328, "volume": 50.0}, {"date": "2023-12-22", "close": 864.0346, "volume": 71.0}, {"date": "2023-12-26", "close": 844.8338, "volume": 255.0}, {"date": "2023-12-27", "close": 763.2305, "volume": 315.0}, {"date": "2023-12-28", "close": 768.0307, "volume": 128.0}, {"date": "2023-12-29", "close": 729.6292, "volume": 78.0}, {"date": "2024-01-02", "close": 787.2315, "volume": 75.0}, {"date": "2024-01-03", "close": 729.6292, "volume": 45.0}, {"date": "2024-01-04", "close": 763.2305, "volume": 130.0}, {"date": "2024-01-05", "close": 768.0307, "volume": 48.0}, {"date": "2024-01-08", "close": 777.6311, "volume": 64.0}, {"date": "2024-01-09", "close": 820.8328, "volume": 87.0}, {"date": "2024-01-10", "close": 772.8309, "volume": 85.0}, {"date": "2024-01-11", "close": 792.0317, "volume": 45.0}, {"date": "2024-01-12", "close": 806.4323, "volume": 65.0}, {"date": "2024-01-16", "close": 844.8338, "volume": 240.0}, {"date": "2024-01-17", "close": 840.0336, "volume": 121.0}, {"date": "2024-01-18", "close": 830.4332, "volume": 63.0}, {"date": "2024-01-19", "close": 792.0317, "volume": 51.0}, {"date": "2024-01-22", "close": 830.4332, "volume": 69.0}, {"date": "2024-01-23", "close": 816.0326, "volume": 149.0}, {"date": "2024-01-24", "close": 816.0326, "volume": 213.0}, {"date": "2024-01-25", "close": 897.6359, "volume": 348.0}, {"date": "2024-01-26", "close": 969.6388, "volume": 480.0}, {"date": "2024-01-29", "close": 1022.4409, "volume": 524.0}, {"date": "2024-01-30", "close": 1070.4428, "volume": 192.0}, {"date": "2024-01-31", "close": 974.487, "volume": 146.0}, {"date": "2024-02-01", "close": 993.6877, "volume": 169.0}, {"date": "2024-02-02", "close": 984.0394, "volume": 81.0}, {"date": "2024-02-05", "close": 1008.0403, "volume": 129.0}, {"date": "2024-02-06", "close": 1056.0422, "volume": 218.0}, {"date": "2024-02-07", "close": 1075.243, "volume": 268.0}, {"date": "2024-02-08", "close": 1089.6436, "volume": 184.0}, {"date": "2024-02-09", "close": 1080.0432, "volume": 171.0}, {"date": "2024-02-12", "close": 1123.2449, "volume": 237.0}, {"date": "2024-02-13", "close": 1065.6426, "volume": 241.0}, {"date": "2024-02-14", "close": 1128.0451, "volume": 175.0}, {"date": "2024-02-15", "close": 1238.4495, "volume": 341.0}, {"date": "2024-02-16", "close": 1209.6484, "volume": 588.0}, {"date": "2024-02-20", "close": 1185.6474, "volume": 177.0}, {"date": "2024-02-21", "close": 1075.243, "volume": 308.0}, {"date": "2024-02-22", "close": 1185.6474, "volume": 89.0}, {"date": "2024-02-23", "close": 1113.6445, "volume": 104.0}, {"date": "2024-02-26", "close": 1137.6455, "volume": 151.0}, {"date": "2024-02-27", "close": 1171.2468, "volume": 138.0}, {"date": "2024-02-28", "close": 1123.2449, "volume": 50.0}, {"date": "2024-02-29", "close": 1156.8463, "volume": 71.0}, {"date": "2024-03-01", "close": 1180.8472, "volume": 131.0}, {"date": "2024-03-04", "close": 1180.8472, "volume": 128.0}, {"date": "2024-03-05", "close": 1152.0461, "volume": 65.0}, {"date": "2024-03-06", "close": 1041.6417, "volume": 165.0}, {"date": "2024-03-07", "close": 960.0384, "volume": 151.0}, {"date": "2024-03-08", "close": 907.2363, "volume": 153.0}, {"date": "2024-03-11", "close": 940.8376, "volume": 44.0}, {"date": "2024-03-12", "close": 878.4351, "volume": 107.0}, {"date": "2024-03-13", "close": 892.8357, "volume": 26.0}, {"date": "2024-03-14", "close": 849.634, "volume": 67.0}, {"date": "2024-03-15", "close": 816.0326, "volume": 258.0}, {"date": "2024-03-18", "close": 854.4342, "volume": 37.0}, {"date": "2024-03-19", "close": 888.0355, "volume": 53.0}, {"date": "2024-03-20", "close": 926.4371, "volume": 68.0}, {"date": "2024-03-21", "close": 1041.6417, "volume": 180.0}, {"date": "2024-03-22", "close": 1108.8444, "volume": 81.0}, {"date": "2024-03-25", "close": 1125.645, "volume": 128.0}, {"date": "2024-03-26", "close": 1099.244, "volume": 122.0}, {"date": "2024-03-27", "close": 1200.048, "volume": 169.0}, {"date": "2024-03-28", "close": 1032.0413, "volume": 128.0}, {"date": "2024-04-01", "close": 1075.243, "volume": 148.0}, {"date": "2024-04-02", "close": 936.0374, "volume": 144.0}, {"date": "2024-04-03", "close": 979.2392, "volume": 96.0}, {"date": "2024-04-04", "close": 998.4399, "volume": 53.0}, {"date": "2024-04-05", "close": 1008.0403, "volume": 67.0}, {"date": "2024-04-08", "close": 840.0336, "volume": 152.0}, {"date": "2024-04-09", "close": 873.6349, "volume": 189.0}, {"date": "2024-04-10", "close": 840.0336, "volume": 119.0}, {"date": "2024-04-11", "close": 816.0326, "volume": 64.0}, {"date": "2024-04-12", "close": 744.0298, "volume": 212.0}, {"date": "2024-04-15", "close": 700.828, "volume": 105.0}, {"date": "2024-04-16", "close": 676.8271, "volume": 50.0}, {"date": "2024-04-17", "close": 652.8261, "volume": 65.0}, {"date": "2024-04-18", "close": 700.828, "volume": 157.0}, {"date": "2024-04-19", "close": 667.2267, "volume": 34.0}, {"date": "2024-04-22", "close": 676.8271, "volume": 30.0}, {"date": "2024-04-23", "close": 691.2276, "volume": 15.0}, {"date": "2024-04-24", "close": 710.4284, "volume": 26.0}, {"date": "2024-04-25", "close": 708.0283, "volume": 85.0}, {"date": "2024-04-26", "close": 715.2286, "volume": 25.0}, {"date": "2024-04-29", "close": 696.0278, "volume": 43.0}, {"date": "2024-04-30", "close": 662.4265, "volume": 75.0}, {"date": "2024-05-01", "close": 681.6273, "volume": 37.0}, {"date": "2024-05-02", "close": 710.4284, "volume": 26.0}, {"date": "2024-05-03", "close": 686.4275, "volume": 75.0}, {"date": "2024-05-06", "close": 667.2267, "volume": 75.0}, {"date": "2024-05-07", "close": 643.2257, "volume": 83.0}, {"date": "2024-05-08", "close": 604.8242, "volume": 55.0}, {"date": "2024-05-09", "close": 667.2267, "volume": 84.0}, {"date": "2024-05-10", "close": 650.426, "volume": 26.0}, {"date": "2024-05-13", "close": 648.0259, "volume": 195.0}, {"date": "2024-05-14", "close": 796.8319, "volume": 382.0}, {"date": "2024-05-15", "close": 801.6321, "volume": 285.0}, {"date": "2024-05-16", "close": 667.2267, "volume": 118.0}, {"date": "2024-05-17", "close": 633.6253, "volume": 206.0}, {"date": "2024-05-20", "close": 643.2257, "volume": 241.0}, {"date": "2024-05-21", "close": 604.8242, "volume": 74.0}, {"date": "2024-05-22", "close": 604.8242, "volume": 152.0}, {"date": "2024-05-23", "close": 600.024, "volume": 73.0}, {"date": "2024-05-24", "close": 596.8079, "volume": 120.0}, {"date": "2024-05-28", "close": 614.4246, "volume": 480.0}, {"date": "2024-05-29", "close": 604.8242, "volume": 283.0}, {"date": "2024-05-30", "close": 600.024, "volume": 126.0}, {"date": "2024-05-31", "close": 580.8232, "volume": 95.0}, {"date": "2024-06-03", "close": 585.6234, "volume": 83.0}, {"date": "2024-06-04", "close": 552.0221, "volume": 74.0}, {"date": "2024-06-05", "close": 532.8213, "volume": 139.0}, {"date": "2024-06-06", "close": 556.8223, "volume": 131.0}, {"date": "2024-06-07", "close": 552.0221, "volume": 47.0}, {"date": "2024-06-10", "close": 537.6215, "volume": 94.0}, {"date": "2024-06-11", "close": 552.0221, "volume": 29.0}, {"date": "2024-06-12", "close": 552.0221, "volume": 79.0}, {"date": "2024-06-13", "close": 480.0192, "volume": 320.0}, {"date": "2024-06-14", "close": 451.218, "volume": 287.0}, {"date": "2024-06-17", "close": 428.9452, "volume": 117.0}, {"date": "2024-06-18", "close": 402.0641, "volume": 176.0}, {"date": "2024-06-20", "close": 384.0154, "volume": 166.0}, {"date": "2024-06-21", "close": 374.415, "volume": 518.0}, {"date": "2024-06-24", "close": 393.1357, "volume": 113.0}, {"date": "2024-06-25", "close": 379.2152, "volume": 109.0}, {"date": "2024-06-26", "close": 379.6952, "volume": 114.0}, {"date": "2024-06-27", "close": 374.4145, "volume": 154.0}, {"date": "2024-06-28", "close": 384.0154, "volume": 50.0}, {"date": "2024-07-01", "close": 389.1996, "volume": 69.0}, {"date": "2024-07-02", "close": 385.4554, "volume": 45.0}, {"date": "2024-07-03", "close": 408.0163, "volume": 44.0}, {"date": "2024-07-05", "close": 441.3772, "volume": 180.0}, {"date": "2024-07-08", "close": 484.8194, "volume": 228.0}, {"date": "2024-07-09", "close": 547.2219, "volume": 68.0}, {"date": "2024-07-10", "close": 508.8204, "volume": 119.0}, {"date": "2024-07-11", "close": 489.6196, "volume": 95.0}, {"date": "2024-07-12", "close": 508.8204, "volume": 42.0}, {"date": "2024-07-15", "close": 523.2209, "volume": 73.0}, {"date": "2024-07-16", "close": 518.4207, "volume": 359.0}, {"date": "2024-07-17", "close": 523.2209, "volume": 72.0}, {"date": "2024-07-18", "close": 532.8213, "volume": 175.0}, {"date": "2024-07-19", "close": 537.6215, "volume": 41.0}, {"date": "2024-07-22", "close": 648.0259, "volume": 1870.0}, {"date": "2024-07-23", "close": 652.8261, "volume": 338.0}, {"date": "2024-07-24", "close": 624.025, "volume": 489.0}, {"date": "2024-07-25", "close": 715.2286, "volume": 568.0}, {"date": "2024-07-26", "close": 676.8271, "volume": 169.0}, {"date": "2024-07-29", "close": 662.4265, "volume": 126.0}, {"date": "2024-07-30", "close": 614.4246, "volume": 235.0}, {"date": "2024-07-31", "close": 633.6253, "volume": 89.0}, {"date": "2024-08-01", "close": 614.4246, "volume": 53.0}, {"date": "2024-08-02", "close": 532.8213, "volume": 122.0}, {"date": "2024-08-05", "close": 561.6225, "volume": 103.0}, {"date": "2024-08-06", "close": 542.4217, "volume": 198.0}, {"date": "2024-08-07", "close": 554.4222, "volume": 86.0}, {"date": "2024-08-08", "close": 532.8213, "volume": 54.0}, {"date": "2024-08-09", "close": 528.0211, "volume": 38.0}, {"date": "2024-08-12", "close": 532.8213, "volume": 118.0}, {"date": "2024-08-13", "close": 552.0221, "volume": 210.0}, {"date": "2024-08-14", "close": 547.2219, "volume": 156.0}, {"date": "2024-08-15", "close": 532.8213, "volume": 113.0}, {"date": "2024-08-16", "close": 537.6215, "volume": 44.0}, {"date": "2024-08-19", "close": 604.8242, "volume": 146.0}, {"date": "2024-08-20", "close": 604.8242, "volume": 73.0}, {"date": "2024-08-21", "close": 597.6239, "volume": 68.0}, {"date": "2024-08-22", "close": 585.6234, "volume": 107.0}, {"date": "2024-08-23", "close": 590.4236, "volume": 50.0}, {"date": "2024-08-26", "close": 595.2238, "volume": 50.0}, {"date": "2024-08-27", "close": 564.0226, "volume": 35.0}, {"date": "2024-08-28", "close": 549.622, "volume": 20.0}, {"date": "2024-08-29", "close": 552.0221, "volume": 28.0}, {"date": "2024-08-30", "close": 547.2219, "volume": 22.0}, {"date": "2024-09-03", "close": 547.2219, "volume": 47.0}, {"date": "2024-09-04", "close": 537.6215, "volume": 20.0}, {"date": "2024-09-05", "close": 520.8208, "volume": 92.0}, {"date": "2024-09-06", "close": 510.0204, "volume": 23.0}, {"date": "2024-09-09", "close": 542.5657, "volume": 200.0}, {"date": "2024-09-10", "close": 537.6215, "volume": 28.0}, {"date": "2024-09-11", "close": 518.9488, "volume": 13.0}, {"date": "2024-09-12", "close": 422.4169, "volume": 551.0}, {"date": "2024-09-13", "close": 408.0163, "volume": 623.0}, {"date": "2024-09-16", "close": 324.589, "volume": 973.0}, {"date": "2024-09-17", "close": 337.4535, "volume": 465.0}, {"date": "2024-09-18", "close": 310.4284, "volume": 462.0}, {"date": "2024-09-19", "close": 304.2362, "volume": 501.0}, {"date": "2024-09-20", "close": 284.7474, "volume": 401.0}, {"date": "2024-09-23", "close": 262.1865, "volume": 284.0}, {"date": "2024-09-24", "close": 312.1565, "volume": 1356.0}, {"date": "2024-09-25", "close": 312.8765, "volume": 213.0}, {"date": "2024-09-26", "close": 305.9642, "volume": 1332.0}, {"date": "2024-09-27", "close": 309.6124, "volume": 283.0}, {"date": "2024-09-30", "close": 298.5719, "volume": 457.0}, {"date": "2024-10-01", "close": 359.5344, "volume": 3052.0}, {"date": "2024-10-02", "close": 367.3107, "volume": 497.0}, {"date": "2024-10-03", "close": 370.8628, "volume": 220.0}, {"date": "2024-10-04", "close": 448.3379, "volume": 952.0}, {"date": "2024-10-07", "close": 441.6177, "volume": 544.0}, {"date": "2024-10-08", "close": 422.9929, "volume": 114.0}, {"date": "2024-10-09", "close": 439.2176, "volume": 174.0}, {"date": "2024-10-10", "close": 489.6196, "volume": 173.0}, {"date": "2024-10-11", "close": 466.1466, "volume": 99.0}, {"date": "2024-10-14", "close": 436.8175, "volume": 239.0}, {"date": "2024-10-15", "close": 432.0173, "volume": 126.0}, {"date": "2024-10-16", "close": 434.9454, "volume": 96.0}, {"date": "2024-10-17", "close": 423.4249, "volume": 106.0}, {"date": "2024-10-18", "close": 450.738, "volume": 227.0}, {"date": "2024-10-21", "close": 458.1303, "volume": 48.0}, {"date": "2024-10-22", "close": 436.8175, "volume": 107.0}, {"date": "2024-10-23", "close": 422.3689, "volume": 134.0}, {"date": "2024-10-24", "close": 441.1376, "volume": 145.0}, {"date": "2024-10-25", "close": 441.6177, "volume": 115.0}, {"date": "2024-10-28", "close": 479.9712, "volume": 280.0}, {"date": "2024-10-29", "close": 499.22, "volume": 166.0}, {"date": "2024-10-30", "close": 487.2195, "volume": 93.0}, {"date": "2024-10-31", "close": 489.6196, "volume": 221.0}, {"date": "2024-11-01", "close": 498.2599, "volume": 232.0}, {"date": "2024-11-04", "close": 459.9544, "volume": 151.0}, {"date": "2024-11-05", "close": 436.8175, "volume": 104.0}, {"date": "2024-11-06", "close": 444.0178, "volume": 61.0}, {"date": "2024-11-07", "close": 446.8979, "volume": 48.0}, {"date": "2024-11-08", "close": 453.6181, "volume": 58.0}, {"date": "2024-11-11", "close": 523.2209, "volume": 245.0}, {"date": "2024-11-12", "close": 499.22, "volume": 199.0}, {"date": "2024-11-13", "close": 501.6201, "volume": 149.0}, {"date": "2024-11-14", "close": 475.219, "volume": 210.0}, {"date": "2024-11-15", "close": 364.5746, "volume": 675.0}, {"date": "2024-11-18", "close": 322.8129, "volume": 536.0}, {"date": "2024-11-19", "close": 326.9411, "volume": 594.0}, {"date": "2024-11-20", "close": 280.0432, "volume": 981.0}, {"date": "2024-11-21", "close": 292.3317, "volume": 524.0}, {"date": "2024-11-22", "close": 292.8117, "volume": 918.0}, {"date": "2024-11-25", "close": 265.4986, "volume": 648.0}, {"date": "2024-11-26", "close": 260.6024, "volume": 712.0}, {"date": "2024-11-27", "close": 247.2579, "volume": 501.0}, {"date": "2024-11-29", "close": 268.8108, "volume": 299.0}, {"date": "2024-12-02", "close": 306.2522, "volume": 595.0}, {"date": "2024-12-03", "close": 303.4201, "volume": 229.0}, {"date": "2024-12-04", "close": 295.5478, "volume": 123.0}, {"date": "2024-12-05", "close": 294.7318, "volume": 157.0}, {"date": "2024-12-06", "close": 292.0917, "volume": 202.0}, {"date": "2024-12-09", "close": 274.091, "volume": 321.0}, {"date": "2024-12-10", "close": 278.4111, "volume": 138.0}, {"date": "2024-12-11", "close": 283.2113, "volume": 187.0}, {"date": "2024-12-12", "close": 284.9394, "volume": 130.0}, {"date": "2024-12-13", "close": 273.0349, "volume": 145.0}, {"date": "2024-12-16", "close": 297.6119, "volume": 218.0}, {"date": "2024-12-17", "close": 316.8127, "volume": 399.0}, {"date": "2024-12-18", "close": 288.4915, "volume": 165.0}, {"date": "2024-12-19", "close": 293.2917, "volume": 87.0}, {"date": "2024-12-20", "close": 265.8826, "volume": 150.0}, {"date": "2024-12-23", "close": 285.2754, "volume": 125.0}, {"date": "2024-12-24", "close": 288.0115, "volume": 29.0}, {"date": "2024-12-26", "close": 309.5644, "volume": 344.0}, {"date": "2024-12-27", "close": 316.3327, "volume": 210.0}, {"date": "2024-12-30", "close": 302.9881, "volume": 111.0}, {"date": "2024-12-31", "close": 296.4119, "volume": 125.0}, {"date": "2025-01-02", "close": 307.2123, "volume": 63.0}, {"date": "2025-01-03", "close": 364.0466, "volume": 683.0}, {"date": "2025-01-06", "close": 354.7342, "volume": 315.0}, {"date": "2025-01-07", "close": 345.6618, "volume": 93.0}, {"date": "2025-01-08", "close": 349.934, "volume": 149.0}, {"date": "2025-01-10", "close": 316.8607, "volume": 323.0}, {"date": "2025-01-13", "close": 307.2603, "volume": 211.0}, {"date": "2025-01-14", "close": 305.7722, "volume": 75.0}, {"date": "2025-01-15", "close": 288.0115, "volume": 109.0}, {"date": "2025-01-16", "close": 282.6833, "volume": 127.0}, {"date": "2025-01-17", "close": 292.3317, "volume": 139.0}, {"date": "2025-01-21", "close": 283.2113, "volume": 177.0}, {"date": "2025-01-22", "close": 288.9236, "volume": 158.0}, {"date": "2025-01-23", "close": 283.3553, "volume": 424.0}, {"date": "2025-01-24", "close": 290.3156, "volume": 52.0}, {"date": "2025-01-27", "close": 292.8117, "volume": 141.0}, {"date": "2025-01-28", "close": 292.8117, "volume": 34.0}, {"date": "2025-01-29", "close": 287.9635, "volume": 159.0}, {"date": "2025-01-30", "close": 292.7637, "volume": 38.0}, {"date": "2025-01-31", "close": 288.0115, "volume": 86.0}, {"date": "2025-02-03", "close": 288.0115, "volume": 61.0}, {"date": "2025-02-04", "close": 254.4102, "volume": 419.0}, {"date": "2025-02-05", "close": 278.4111, "volume": 231.0}, {"date": "2025-02-06", "close": 264.0106, "volume": 52.0}, {"date": "2025-02-07", "close": 258.7303, "volume": 130.0}, {"date": "2025-02-10", "close": 262.1385, "volume": 166.0}, {"date": "2025-02-11", "close": 252.0101, "volume": 126.0}, {"date": "2025-02-12", "close": 247.1619, "volume": 153.0}, {"date": "2025-02-13", "close": 259.2104, "volume": 245.0}, {"date": "2025-02-14", "close": 268.8108, "volume": 317.0}, {"date": "2025-02-18", "close": 264.4906, "volume": 185.0}, {"date": "2025-02-19", "close": 251.242, "volume": 80.0}, {"date": "2025-02-20", "close": 254.4102, "volume": 87.0}, {"date": "2025-02-21", "close": 245.3378, "volume": 514.0}, {"date": "2025-02-24", "close": 239.6736, "volume": 180.0}, {"date": "2025-02-25", "close": 206.5523, "volume": 408.0}, {"date": "2025-02-26", "close": 215.5286, "volume": 201.0}, {"date": "2025-02-27", "close": 192.0077, "volume": 172.0}, {"date": "2025-02-28", "close": 182.8873, "volume": 259.0}, {"date": "2025-03-03", "close": 160.3264, "volume": 424.0}, {"date": "2025-03-04", "close": 208.2323, "volume": 3744.0}, {"date": "2025-03-05", "close": 192.0077, "volume": 5975.0}, {"date": "2025-03-06", "close": 181.0152, "volume": 266.0}, {"date": "2025-03-07", "close": 178.2791, "volume": 244.0}, {"date": "2025-03-10", "close": 172.8069, "volume": 416.0}, {"date": "2025-03-11", "close": 184.8074, "volume": 718.0}, {"date": "2025-03-12", "close": 176.6471, "volume": 394.0}, {"date": "2025-03-13", "close": 173.0469, "volume": 324.0}, {"date": "2025-03-14", "close": 168.0067, "volume": 205.0}, {"date": "2025-03-17", "close": 168.4867, "volume": 144.0}, {"date": "2025-03-18", "close": 168.0067, "volume": 55.0}, {"date": "2025-03-19", "close": 168.0067, "volume": 63.0}, {"date": "2025-03-20", "close": 166.2306, "volume": 123.0}, {"date": "2025-03-21", "close": 176.6471, "volume": 317.0}, {"date": "2025-03-24", "close": 173.2869, "volume": 189.0}, {"date": "2025-03-25", "close": 178.4231, "volume": 331.0}, {"date": "2025-03-26", "close": 186.4395, "volume": 657.0}, {"date": "2025-03-27", "close": 190.0876, "volume": 340.0}, {"date": "2025-03-28", "close": 127.6851, "volume": 1132.0}, {"date": "2025-03-31", "close": 112.8045, "volume": 525.0}, {"date": "2025-04-01", "close": 117.4127, "volume": 259.0}, {"date": "2025-04-02", "close": 114.2446, "volume": 393.0}, {"date": "2025-04-03", "close": 112.7565, "volume": 165.0}, {"date": "2025-04-04", "close": 98.6919, "volume": 343.0}, {"date": "2025-04-07", "close": 98.4039, "volume": 324.0}, {"date": "2025-04-08", "close": 97.4439, "volume": 79.0}, {"date": "2025-04-09", "close": 110.4044, "volume": 215.0}, {"date": "2025-04-10", "close": 106.0842, "volume": 230.0}, {"date": "2025-04-11", "close": 115.1086, "volume": 68.0}, {"date": "2025-04-14", "close": 112.6605, "volume": 96.0}, {"date": "2025-04-15", "close": 115.2046, "volume": 228.0}, {"date": "2025-04-16", "close": 106.0842, "volume": 82.0}, {"date": "2025-04-17", "close": 113.7646, "volume": 46.0}, {"date": "2025-04-21", "close": 121.1568, "volume": 99.0}, {"date": "2025-04-22", "close": 128.8852, "volume": 47.0}, {"date": "2025-04-23", "close": 130.5172, "volume": 173.0}, {"date": "2025-04-24", "close": 166.0866, "volume": 346.0}, {"date": "2025-04-25", "close": 159.8464, "volume": 125.0}, {"date": "2025-04-28", "close": 168.0067, "volume": 69.0}, {"date": "2025-04-29", "close": 170.4068, "volume": 62.0}, {"date": "2025-04-30", "close": 166.7107, "volume": 130.0}, {"date": "2025-05-01", "close": 177.3671, "volume": 346.0}, {"date": "2025-05-02", "close": 172.5189, "volume": 334.0}, {"date": "2025-05-05", "close": 165.1266, "volume": 156.0}, {"date": "2025-05-06", "close": 172.7589, "volume": 89.0}, {"date": "2025-05-07", "close": 166.2306, "volume": 43.0}, {"date": "2025-05-08", "close": 156.1982, "volume": 321.0}, {"date": "2025-05-09", "close": 72.0029, "volume": 7116.0}, {"date": "2025-05-12", "close": 78.6271, "volume": 2599.0}, {"date": "2025-05-13", "close": 72.0029, "volume": 2029.0}, {"date": "2025-05-14", "close": 81.5073, "volume": 3711.0}, {"date": "2025-05-15", "close": 78.2431, "volume": 1897.0}, {"date": "2025-05-16", "close": 85.2034, "volume": 11981.0}, {"date": "2025-05-19", "close": 80.1632, "volume": 1881.0}, {"date": "2025-05-20", "close": 79.5872, "volume": 984.0}, {"date": "2025-05-21", "close": 78.0511, "volume": 1046.0}, {"date": "2025-05-22", "close": 78.7231, "volume": 1319.0}, {"date": "2025-05-23", "close": 86.8835, "volume": 1902.0}, {"date": "2025-05-27", "close": 92.5957, "volume": 6938.0}, {"date": "2025-05-28", "close": 109.8759, "volume": 10341.0}, {"date": "2025-05-29", "close": 75.363, "volume": 32702.0}, {"date": "2025-05-30", "close": 93.6037, "volume": 417336.0}, {"date": "2025-06-02", "close": 80.4032, "volume": 40450.0}, {"date": "2025-06-03", "close": 68.1627, "volume": 15938.0}, {"date": "2025-06-04", "close": 72.0509, "volume": 18880.0}, {"date": "2025-06-05", "close": 63.9386, "volume": 21497.0}, {"date": "2025-06-06", "close": 63.3625, "volume": 5769.0}, {"date": "2025-06-09", "close": 62.4025, "volume": 15439.0}, {"date": "2025-06-10", "close": 60.9624, "volume": 12663.0}, {"date": "2025-06-11", "close": 61.0584, "volume": 5739.0}, {"date": "2025-06-12", "close": 57.2183, "volume": 15832.0}, {"date": "2025-06-13", "close": 55.1062, "volume": 4245.0}, {"date": "2025-06-16", "close": 52.7541, "volume": 9315.0}, {"date": "2025-06-17", "close": 55.2022, "volume": 15037.0}, {"date": "2025-06-18", "close": 51.7941, "volume": 28743.0}, {"date": "2025-06-20", "close": 51.8901, "volume": 8642.0}, {"date": "2025-06-23", "close": 52.4421, "volume": 21184.0}, {"date": "2025-06-24", "close": 50.282, "volume": 7169.0}, {"date": "2025-06-25", "close": 52.2021, "volume": 8294.0}, {"date": "2025-06-26", "close": 56.1898, "volume": 14014.0}, {"date": "2025-06-27", "close": 54.2422, "volume": 4852.0}, {"date": "2025-06-30", "close": 55.6222, "volume": 13889.0}, {"date": "2025-07-01", "close": 62.8825, "volume": 33281.0}, {"date": "2025-07-02", "close": 61.9225, "volume": 8488.0}, {"date": "2025-07-03", "close": 60.7224, "volume": 5566.0}, {"date": "2025-07-07", "close": 58.8024, "volume": 6756.0}, {"date": "2025-07-08", "close": 70.2028, "volume": 22363.0}, {"date": "2025-07-09", "close": 70.0228, "volume": 10092.0}, {"date": "2025-07-10", "close": 79.5632, "volume": 17507.0}, {"date": "2025-07-11", "close": 69.8428, "volume": 7641.0}, {"date": "2025-07-14", "close": 66.0026, "volume": 124968.0}, {"date": "2025-07-15", "close": 62.7625, "volume": 17400.0}, {"date": "2025-07-16", "close": 61.6825, "volume": 5397.0}, {"date": "2025-07-17", "close": 61.2024, "volume": 6263.0}, {"date": "2025-07-18", "close": 55.0822, "volume": 10365.0}, {"date": "2025-07-21", "close": 69.6028, "volume": 23109.0}, {"date": "2025-07-22", "close": 66.7227, "volume": 5319.0}, {"date": "2025-07-23", "close": 61.2024, "volume": 5571.0}, {"date": "2025-07-24", "close": 57.8423, "volume": 4667.0}, {"date": "2025-07-25", "close": 61.4425, "volume": 8409.0}, {"date": "2025-07-28", "close": 60.6024, "volume": 3757.0}, {"date": "2025-07-29", "close": 57.1223, "volume": 4086.0}, {"date": "2025-07-30", "close": 50.402, "volume": 17283.0}, {"date": "2025-07-31", "close": 51.6021, "volume": 3843.0}, {"date": "2025-08-01", "close": 49.802, "volume": 2764.0}, {"date": "2025-08-04", "close": 49.922, "volume": 3271.0}, {"date": "2025-08-05", "close": 50.042, "volume": 2800.0}, {"date": "2025-08-06", "close": 49.562, "volume": 3402.0}, {"date": "2025-08-07", "close": 49.442, "volume": 5182.0}, {"date": "2025-08-08", "close": 49.562, "volume": 1203.0}, {"date": "2025-08-11", "close": 45.0018, "volume": 5257.0}, {"date": "2025-08-12", "close": 46.8019, "volume": 5780.0}, {"date": "2025-08-13", "close": 45.7218, "volume": 5246.0}, {"date": "2025-08-14", "close": 49.082, "volume": 70153.0}, {"date": "2025-08-15", "close": 38.4015, "volume": 21183.0}, {"date": "2025-08-18", "close": 39.4816, "volume": 3090.0}, {"date": "2025-08-19", "close": 40.2016, "volume": 5326.0}, {"date": "2025-08-20", "close": 39.6016, "volume": 2207.0}, {"date": "2025-08-21", "close": 39.3616, "volume": 1311.0}, {"date": "2025-08-22", "close": 42.2417, "volume": 6072.0}, {"date": "2025-08-25", "close": 41.6417, "volume": 2357.0}, {"date": "2025-08-26", "close": 40.0816, "volume": 2344.0}, {"date": "2025-08-27", "close": 42.0017, "volume": 1646.0}, {"date": "2025-08-28", "close": 42.1217, "volume": 1319.0}, {"date": "2025-08-29", "close": 40.4416, "volume": 931.0}, {"date": "2025-09-02", "close": 40.2016, "volume": 2731.0}, {"date": "2025-09-03", "close": 37.9215, "volume": 6261.0}, {"date": "2025-09-04", "close": 34.0814, "volume": 8768.0}, {"date": "2025-09-05", "close": 34.6814, "volume": 2173.0}, {"date": "2025-09-08", "close": 36.0014, "volume": 1626.0}, {"date": "2025-09-09", "close": 36.8415, "volume": 4773.0}, {"date": "2025-09-10", "close": 34.5614, "volume": 6180.0}, {"date": "2025-09-11", "close": 36.8415, "volume": 2161.0}, {"date": "2025-09-12", "close": 36.6015, "volume": 2935.0}, {"date": "2025-09-15", "close": 36.9615, "volume": 5111.0}, {"date": "2025-09-16", "close": 38.5215, "volume": 1497.0}, {"date": "2025-09-17", "close": 48.4819, "volume": 26726.0}, {"date": "2025-09-18", "close": 43.9218, "volume": 47624.0}, {"date": "2025-09-19", "close": 39.3616, "volume": 5107.0}, {"date": "2025-09-22", "close": 39.3616, "volume": 853032.0}, {"date": "2025-09-23", "close": 102.1241, "volume": 5623483.0}, {"date": "2025-09-24", "close": 89.6436, "volume": 92756.0}, {"date": "2025-09-25", "close": 62.2825, "volume": 62206.0}, {"date": "2025-09-26", "close": 58.8024, "volume": 32680.0}, {"date": "2025-09-29", "close": 64.9226, "volume": 32920.0}, {"date": "2025-09-30", "close": 53.8822, "volume": 23221.0}, {"date": "2025-10-01", "close": 51.002, "volume": 10873.0}, {"date": "2025-10-02", "close": 46.8019, "volume": 25686.0}, {"date": "2025-10-03", "close": 46.3219, "volume": 17724.0}, {"date": "2025-10-06", "close": 45.0018, "volume": 19742.0}, {"date": "2025-10-07", "close": 44.8818, "volume": 6966.0}, {"date": "2025-10-08", "close": 43.6817, "volume": 7105.0}, {"date": "2025-10-09", "close": 42.7217, "volume": 8643.0}, {"date": "2025-10-10", "close": 50.522, "volume": 1990881.0}, {"date": "2025-10-13", "close": 46.5619, "volume": 32717.0}, {"date": "2025-10-14", "close": 48.962, "volume": 13328.0}, {"date": "2025-10-15", "close": 46.8019, "volume": 15905.0}, {"date": "2025-10-16", "close": 42.6017, "volume": 17763.0}, {"date": "2025-10-17", "close": 38.6415, "volume": 13783.0}, {"date": "2025-10-20", "close": 41.5217, "volume": 15592.0}, {"date": "2025-10-21", "close": 34.2014, "volume": 19413.0}, {"date": "2025-10-22", "close": 31.2012, "volume": 295156.0}, {"date": "2025-10-23", "close": 24.961, "volume": 50446.0}, {"date": "2025-10-24", "close": 25.681, "volume": 1103843.0}, {"date": "2025-10-27", "close": 22.2009, "volume": 117142.0}, {"date": "2025-10-28", "close": 17.5207, "volume": 78391.0}, {"date": "2025-10-29", "close": 16.5607, "volume": 37048.0}, {"date": "2025-10-30", "close": 17.4007, "volume": 44079.0}, {"date": "2025-10-31", "close": 17.6407, "volume": 36844.0}, {"date": "2025-11-03", "close": 15.7206, "volume": 30478.0}, {"date": "2025-11-04", "close": 14.0406, "volume": 34164.0}, {"date": "2025-11-05", "close": 14.0406, "volume": 30131.0}, {"date": "2025-11-06", "close": 14.0406, "volume": 12990.0}, {"date": "2025-11-07", "close": 14.1606, "volume": 16614.0}, {"date": "2025-11-10", "close": 14.0406, "volume": 41214.0}, {"date": "2025-11-11", "close": 14.4006, "volume": 19914.0}, {"date": "2025-11-12", "close": 16.2006, "volume": 46406.0}, {"date": "2025-11-13", "close": 14.6406, "volume": 28923.0}, {"date": "2025-11-14", "close": 13.3205, "volume": 20615.0}, {"date": "2025-11-17", "close": 14.8806, "volume": 94651.0}, {"date": "2025-11-18", "close": 12.8405, "volume": 96375.0}, {"date": "2025-11-19", "close": 11.3405, "volume": 38376.0}, {"date": "2025-11-20", "close": 10.702, "volume": 47029.0}, {"date": "2025-11-21", "close": 10.0936, "volume": 33356.0}, {"date": "2025-11-24", "close": 9.6004, "volume": 21133.0}, {"date": "2025-11-25", "close": 9.5836, "volume": 18072.0}, {"date": "2025-11-26", "close": 9.9148, "volume": 30502.0}, {"date": "2025-11-28", "close": 10.9204, "volume": 6959.0}, {"date": "2025-12-01", "close": 11.3117, "volume": 19857.0}, {"date": "2025-12-02", "close": 10.6204, "volume": 17470.0}, {"date": "2025-12-03", "close": 10.3792, "volume": 13321.0}, {"date": "2025-12-04", "close": 11.9309, "volume": 18946.0}, {"date": "2025-12-05", "close": 10.9816, "volume": 12466.0}, {"date": "2025-12-08", "close": 11.3981, "volume": 10746.0}, {"date": "2025-12-09", "close": 12.2405, "volume": 68387.0}, {"date": "2025-12-10", "close": 10.1524, "volume": 77272.0}, {"date": "2025-12-11", "close": 10.174, "volume": 6740.0}, {"date": "2025-12-12", "close": 9.8488, "volume": 6485.0}, {"date": "2025-12-15", "close": 8.9836, "volume": 12977.0}, {"date": "2025-12-16", "close": 9.4936, "volume": 29019.0}, {"date": "2025-12-17", "close": 8.1159, "volume": 38377.0}, {"date": "2025-12-18", "close": 7.7727, "volume": 49305.0}, {"date": "2025-12-19", "close": 7.0827, "volume": 34501.0}, {"date": "2025-12-22", "close": 6.8763, "volume": 9561.0}, {"date": "2025-12-23", "close": 6.9195, "volume": 17413.0}, {"date": "2025-12-24", "close": 7.5471, "volume": 19040.0}, {"date": "2025-12-26", "close": 7.2603, "volume": 6953.0}, {"date": "2025-12-29", "close": 6.7563, "volume": 16928.0}, {"date": "2025-12-30", "close": 6.7539, "volume": 16683.0}, {"date": "2025-12-31", "close": 7.3263, "volume": 21659.0}, {"date": "2026-01-02", "close": 8.0919, "volume": 21793.0}, {"date": "2026-01-05", "close": 8.5551, "volume": 10639.0}, {"date": "2026-01-06", "close": 8.1603, "volume": 70104.0}, {"date": "2026-01-07", "close": 7.3599, "volume": 28652.0}, {"date": "2026-01-08", "close": 8.2419, "volume": 37992.0}, {"date": "2026-01-09", "close": 7.9863, "volume": 16095.0}, {"date": "2026-01-12", "close": 8.1579, "volume": 9241.0}, {"date": "2026-01-13", "close": 8.3643, "volume": 11211.0}, {"date": "2026-01-14", "close": 8.7003, "volume": 26872.0}, {"date": "2026-01-15", "close": 8.6271, "volume": 18737.0}, {"date": "2026-01-16", "close": 8.3943, "volume": 14587.0}, {"date": "2026-01-20", "close": 8.8036, "volume": 33737.0}, {"date": "2026-01-21", "close": 6.071, "volume": 208852.0}, {"date": "2026-01-22", "close": 6.3627, "volume": 58250.0}, {"date": "2026-01-23", "close": 5.9, "volume": 5977918.0}, {"date": "2026-01-26", "close": 6.19, "volume": 209111.0}, {"date": "2026-01-27", "close": 6.19, "volume": 81024.0}, {"date": "2026-01-28", "close": 6.74, "volume": 164234.0}, {"date": "2026-01-29", "close": 6.19, "volume": 74070.0}, {"date": "2026-01-30", "close": 5.4, "volume": 38990.0}, {"date": "2026-02-02", "close": 5.57, "volume": 26037.0}, {"date": "2026-02-03", "close": 5.13, "volume": 49327.0}, {"date": "2026-02-04", "close": 4.8, "volume": 55344.0}, {"date": "2026-02-05", "close": 4.17, "volume": 65801.0}, {"date": "2026-02-06", "close": 4.55, "volume": 61882.0}, {"date": "2026-02-09", "close": 4.57, "volume": 18170.0}, {"date": "2026-02-10", "close": 4.5, "volume": 10533.0}, {"date": "2026-02-11", "close": 4.1299, "volume": 27588.0}, {"date": "2026-02-12", "close": 4.11, "volume": 9033.0}, {"date": "2026-02-13", "close": 4.33, "volume": 16975.0}, {"date": "2026-02-17", "close": 4.02, "volume": 15247.0}, {"date": "2026-02-18", "close": 4.01, "volume": 15590.0}, {"date": "2026-02-19", "close": 4.01, "volume": 7973.0}, {"date": "2026-02-20", "close": 3.61, "volume": 26632.0}, {"date": "2026-02-23", "close": 3.41, "volume": 24499.0}, {"date": "2026-02-24", "close": 3.355, "volume": 24585.0}, {"date": "2026-02-25", "close": 3.63, "volume": 72377.0}, {"date": "2026-02-26", "close": 3.6, "volume": 18192.0}, {"date": "2026-02-27", "close": 3.97, "volume": 42730.0}, {"date": "2026-03-02", "close": 4.03, "volume": 60446.0}, {"date": "2026-03-03", "close": 3.95, "volume": 14672.0}, {"date": "2026-03-04", "close": 4.055, "volume": 11142.0}, {"date": "2026-03-05", "close": 4.68, "volume": 22669.0}, {"date": "2026-03-06", "close": 4.33, "volume": 10059.0}, {"date": "2026-03-09", "close": 4.46, "volume": 9019.0}, {"date": "2026-03-10", "close": 4.66, "volume": 11402.0}, {"date": "2026-03-11", "close": 4.52, "volume": 11028.0}, {"date": "2026-03-12", "close": 4.365, "volume": 16786.0}, {"date": "2026-03-13", "close": 4.0, "volume": 10263.0}, {"date": "2026-03-16", "close": 4.45, "volume": 10969.0}, {"date": "2026-03-17", "close": 5.12, "volume": 41638.0}, {"date": "2026-03-18", "close": 5.14, "volume": 56747.0}, {"date": "2026-03-19", "close": 4.68, "volume": 32267.0}, {"date": "2026-03-20", "close": 4.7, "volume": 24249.0}, {"date": "2026-03-23", "close": 4.35, "volume": 21431.0}, {"date": "2026-03-24", "close": 4.39, "volume": 28738.0}, {"date": "2026-03-25", "close": 3.9, "volume": 25035.0}, {"date": "2026-03-26", "close": 4.17, "volume": 7831.0}, {"date": "2026-03-27", "close": 3.7, "volume": 46190.0}, {"date": "2026-03-30", "close": 3.595, "volume": 26633.0}, {"date": "2026-03-31", "close": 3.7, "volume": 21395.0}, {"date": "2026-04-01", "close": 3.42, "volume": 15526.0}, {"date": "2026-04-02", "close": 3.46, "volume": 5685.0}, {"date": "2026-04-06", "close": 3.66, "volume": 5446.0}, {"date": "2026-04-07", "close": 3.45, "volume": 2232.0}, {"date": "2026-04-08", "close": 3.76, "volume": 13194.0}, {"date": "2026-04-09", "close": 3.69, "volume": 26856.0}, {"date": "2026-04-10", "close": 3.69, "volume": 7643.0}, {"date": "2026-04-13", "close": 3.77, "volume": 8183.0}, {"date": "2026-04-14", "close": 4.04, "volume": 54343.0}, {"date": "2026-04-15", "close": 4.11, "volume": 17939.0}, {"date": "2026-04-16", "close": 4.0, "volume": 5197.0}, {"date": "2026-04-17", "close": 4.26, "volume": 12157.0}, {"date": "2026-04-20", "close": 4.41, "volume": 14703.0}, {"date": "2026-04-21", "close": 4.195, "volume": 13162.0}, {"date": "2026-04-22", "close": 4.07, "volume": 8005.0}, {"date": "2026-04-23", "close": 3.8101, "volume": 26605.0}, {"date": "2026-04-24", "close": 3.76, "volume": 9016.0}, {"date": "2026-04-27", "close": 3.83, "volume": 25836.0}, {"date": "2026-04-28", "close": 3.86, "volume": 8137.0}, {"date": "2026-04-29", "close": 3.76, "volume": 21210.0}, {"date": "2026-04-30", "close": 3.8, "volume": 24236.0}, {"date": "2026-05-01", "close": 3.93, "volume": 5769.0}, {"date": "2026-05-04", "close": 4.01, "volume": 2871.0}, {"date": "2026-05-05", "close": 4.045, "volume": 1292.0}, {"date": "2026-05-06", "close": 4.05, "volume": 16010.0}, {"date": "2026-05-07", "close": 4.19, "volume": 5629.0}, {"date": "2026-05-08", "close": 4.23, "volume": 13751.0}, {"date": "2026-05-11", "close": 4.13, "volume": 10148.0}, {"date": "2026-05-12", "close": 4.15, "volume": 3039.0}, {"date": "2026-05-13", "close": 3.95, "volume": 17487.0}, {"date": "2026-05-14", "close": 4.07, "volume": 10107.0}, {"date": "2026-05-15", "close": 6.04, "volume": 45591680.0}, {"date": "2026-05-18", "close": 5.13, "volume": 688644.0}, {"date": "2026-05-19", "close": 5.51, "volume": 308476.0}, {"date": "2026-05-20", "close": 5.59, "volume": 108451.0}, {"date": "2026-05-21", "close": 4.97, "volume": 106504.0}, {"date": "2026-05-22", "close": 4.41, "volume": 153121.0}, {"date": "2026-05-26", "close": 4.17, "volume": 102753.0}, {"date": "2026-05-27", "close": 3.72, "volume": 108072.0}, {"date": "2026-05-28", "close": 3.41, "volume": 91753.0}, {"date": "2026-05-29", "close": 3.45, "volume": 66668.0}, {"date": "2026-06-01", "close": 3.91, "volume": 114729.0}, {"date": "2026-06-02", "close": 3.56, "volume": 64850.0}, {"date": "2026-06-03", "close": 3.39, "volume": 80408.0}, {"date": "2026-06-04", "close": 3.4, "volume": 29979.0}, {"date": "2026-06-05", "close": 3.33, "volume": 57296.0}, {"date": "2026-06-08", "close": 3.25, "volume": 237003.0}, {"date": "2026-06-09", "close": 3.17, "volume": 68489.0}, {"date": "2026-06-10", "close": 3.29, "volume": 48214.0}, {"date": "2026-06-11", "close": 3.3, "volume": 38915.0}, {"date": "2026-06-12", "close": 3.19, "volume": 21925.0}, {"date": "2026-06-15", "close": 3.2, "volume": 30740.0}, {"date": "2026-06-16", "close": 3.11, "volume": 36042.0}, {"date": "2026-06-17", "close": 3.15, "volume": 29714.0}, {"date": "2026-06-18", "close": 3.21, "volume": 31851.0}, {"date": "2026-06-22", "close": 2.99, "volume": 34944.0}, {"date": "2026-06-23", "close": 3.15, "volume": 25843.0}, {"date": "2026-06-24", "close": 3.1, "volume": 12203.0}, {"date": "2026-06-25", "close": 3.08, "volume": 15552.0}, {"date": "2026-06-26", "close": 3.07, "volume": 26044.0}, {"date": "2026-06-29", "close": 3.05, "volume": 27484.0}, {"date": "2026-06-30", "close": 2.97, "volume": 28505.0}, {"date": "2026-07-01", "close": 3.14, "volume": 5808.0}, {"date": "2026-07-02", "close": 3.12, "volume": 12883.0}, {"date": "2026-07-06", "close": 3.03, "volume": 16400.0}, {"date": "2026-07-07", "close": 2.93, "volume": 8448.0}, {"date": "2026-07-08", "close": 2.88, "volume": 42591.0}, {"date": "2026-07-09", "close": 3.01, "volume": 14024.0}, {"date": "2026-07-10", "close": 2.915, "volume": 18866.0}, {"date": "2026-07-13", "close": 2.86, "volume": 13632.0}, {"date": "2026-07-14", "close": 2.89, "volume": 11611.0}, {"date": "2026-07-15", "close": 2.94, "volume": 9727.0}, {"date": "2026-07-16", "close": 2.84, "volume": 5614.0}, {"date": "2026-07-17", "close": 2.995, "volume": 30150.0}, {"date": "2026-07-20", "close": 2.71, "volume": 51901.0}, {"date": "2026-07-21", "close": 2.87, "volume": 6515.0}, {"date": "2026-07-22", "close": 2.8501, "volume": 15297.0}, {"date": "2026-07-23", "close": 2.69, "volume": 8044.0}, {"date": "2026-07-24", "close": 2.66, "volume": 9818.0}], "refreshing": true}