{"ticker": "SOAR", "overview": {"cik": "1853070", "ticker": "SOAR", "name": "Volato Group, Inc.", "industry": "Air Transportation, Nonscheduled", "country": "United States", "sic": "4522", "announcements": [{"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001493152-26-046692", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001493152-26-046595", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001493152-26-044456", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001493152-26-043439", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042429", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001493152-26-041579", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040581", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034338", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-06", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004267", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-06", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-075448", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032092", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-02", "title": "Form EFFECT", "accession": "9999999995-26-002191", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-02", "title": "Form 424B3", "accession": "0001493152-26-031968", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031878", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001493152-26-031465", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-01", "title": "Prospectus", "accession": "0001493152-26-031391", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-30", "title": "Form CORRESP", "accession": "0001493152-26-031256", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030377", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0001437749-26-021842", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-25", "title": "Form UPLOAD", "accession": "0000000000-26-006395", "price_sensitive": false}, {"form": "D", "date": "2026-06-22", "title": "Form D", "accession": "0001493152-26-029626", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-18", "title": "Shelf registration", "accession": "0001493152-26-029385", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029363", "price_sensitive": true}, {"form": "RW", "date": "2026-06-15", "title": "Form RW", "accession": "0001493152-26-028690", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SOAR", "has_prices": true, "as_of": "2026-10-08", "last": 0.3083, "prev_close": 0.2742, "change": 0.03410000000000002, "change_pct": 0.12436177972283012, "session_volume": 85344170.0, "vwap_5": 0.2950922592319084, "vwap_20": 0.3085519015165756, "vwap_60": 0.263727494467512, "vwap_250": 0.29747996273327776, "high_52w": 1.7486, "low_52w": 0.1283, "avg_volume_20": 85203448.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-046699", "src": "INSIDERS", "ticker": "SOAR", "cik": "1853070", "company": "SOAR AI, Inc.", "company_raw": "Volato Group, Inc.", "who": "Christopher Ensey", "who_key": "Ensey Christopher", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CEO files routine paperwork on SOAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853070/000149315226046699/0001493152-26-046699-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75826}, {"id": "13DG-0001213900-26-075448", "src": "13DG", "ticker": "SOAR", "cik": "1853070", "company": "SOAR AI, Inc.", "company_raw": "Volato Group, Inc.", "who": "SEG Opportunity Fund, LLC", "who_key": "SEG Opportunity Fund, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "SEG Opportunity Fund, LLC takes a 9.4% passive stake in SOAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2041952/0001213900-26-075448-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179506}, {"id": "13DG-0000919574-26-004267", "src": "13DG", "ticker": "SOAR", "cik": "1853070", "company": "SOAR AI, Inc.", "company_raw": "Volato Group, Inc.", "who": "C/M Capital Partners, LP", "who_key": "C/M CAPITAL PARTNERS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C/M CAPITAL PARTNERS, LP takes a 6.2% passive stake in SOAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2038499/0000919574-26-004267-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-27", "mins": 185266}, {"id": "13DG-0001437749-26-021842", "src": "13DG", "ticker": "SOAR", "cik": "1853070", "company": "SOAR AI, Inc.", "company_raw": "Volato Group, Inc.", "who": "Catheter Precision, Inc.", "who_key": "Catheter Precision, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Catheter Precision, Inc. takes a 7.5% passive stake in SOAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/0001437749-26-021842-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-18", "mins": 198226}, {"id": "13DG-0001213900-26-055550", "src": "13DG", "ticker": "SOAR", "cik": "1853070", "company": "SOAR AI, Inc.", "company_raw": "Volato Group, Inc.", "who": "Clearthink Capital Partners, LLC", "who_key": "Clearthink Capital Partners, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Clearthink Capital Partners, LLC takes a 5.36% passive stake in SOAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2003919/0001213900-26-055550-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250066}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-004267", "src": "13DG", "ticker": "SOAR", "cik": "1853070", "company": "SOAR AI, Inc.", "company_raw": "Volato Group, Inc.", "who": "C/M Capital Partners, LP", "who_key": "C/M CAPITAL PARTNERS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C/M CAPITAL PARTNERS, LP takes a 6.2% passive stake in SOAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2038499/0000919574-26-004267-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-27", "mins": 185266}, {"id": "13DG-0001213900-26-075448", "src": "13DG", "ticker": "SOAR", "cik": "1853070", "company": "SOAR AI, Inc.", "company_raw": "Volato Group, Inc.", "who": "SEG Opportunity Fund, LLC", "who_key": "SEG Opportunity Fund, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "SEG Opportunity Fund, LLC takes a 9.4% passive stake in SOAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2041952/0001213900-26-075448-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179506}, {"id": "13DG-0001437749-26-021842", "src": "13DG", "ticker": "SOAR", "cik": "1853070", "company": "SOAR AI, Inc.", "company_raw": "Volato Group, Inc.", "who": "Catheter Precision, Inc.", "who_key": "Catheter Precision, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Catheter Precision, Inc. takes a 7.5% passive stake in SOAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/0001437749-26-021842-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-18", "mins": 198226}, {"id": "13DG-0001213900-26-055550", "src": "13DG", "ticker": "SOAR", "cik": "1853070", "company": "SOAR AI, Inc.", "company_raw": "Volato Group, Inc.", "who": "Clearthink Capital Partners, LLC", "who_key": "Clearthink Capital Partners, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Clearthink Capital Partners, LLC takes a 5.36% passive stake in SOAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2003919/0001213900-26-055550-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250066}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "SOAR (SOAR AI, Inc.)", "new_value": "Volato Group, Inc. Class A Common Stock", "effective": "", "evidence": "we hold SOAR as SOAR AI, Inc.; the NYSE American universe lists that code as Volato Group, Inc. Class A Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T18:08:50.603139"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Volato Group, Inc. Class A Common Stock", "new_value": "SOAR AI, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001853070", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001853070", "applied": 1, "detected_at": "2026-10-27T18:07:46.679434"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001493152-26-046692", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001493152-26-046595", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001493152-26-044456", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001493152-26-043439", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042429", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001493152-26-041579", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040581", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034338", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-06", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004267", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-06", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-075448", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032092", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-02", "title": "Form EFFECT", "accession": "9999999995-26-002191", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-02", "title": "Form 424B3", "accession": "0001493152-26-031968", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031878", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001493152-26-031465", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-01", "title": "Prospectus", "accession": "0001493152-26-031391", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-30", "title": "Form CORRESP", "accession": "0001493152-26-031256", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030377", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0001437749-26-021842", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-25", "title": "Form UPLOAD", "accession": "0000000000-26-006395", "price_sensitive": false}, {"form": "D", "date": "2026-06-22", "title": "Form D", "accession": "0001493152-26-029626", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-18", "title": "Shelf registration", "accession": "0001493152-26-029385", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029363", "price_sensitive": true}, {"form": "RW", "date": "2026-06-15", "title": "Form RW", "accession": "0001493152-26-028690", "price_sensitive": false}], "performance": {"ticker": "SOAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-21", "close": 252.0, "volume": 2322.0}, {"date": "2022-01-24", "close": 257.1429, "volume": 36.0}, {"date": "2022-01-25", "close": 257.1429, "volume": null}, {"date": "2022-01-26", "close": 253.8, "volume": 13921.0}, {"date": "2022-01-27", "close": 253.8, "volume": null}, {"date": "2022-01-28", "close": 252.0, "volume": 16.0}, {"date": "2022-01-31", "close": 252.0, "volume": null}, {"date": "2022-02-01", "close": 255.0857, "volume": 4.0}, {"date": "2022-02-02", "close": 252.7714, "volume": 31.0}, {"date": "2022-02-03", "close": 252.7714, "volume": null}, {"date": "2022-02-04", "close": 253.0286, "volume": 4.0}, {"date": "2022-02-07", "close": 253.0286, "volume": null}, {"date": "2022-02-08", "close": 253.0286, "volume": 4.0}, {"date": "2022-02-09", "close": 252.3857, "volume": 240.0}, {"date": "2022-02-10", "close": 252.3857, "volume": null}, {"date": "2022-02-11", "close": 252.2571, "volume": 4.0}, {"date": "2022-02-14", "close": 252.2571, "volume": null}, {"date": "2022-02-15", "close": 252.2571, "volume": null}, {"date": "2022-02-16", "close": 253.0286, "volume": 4043.0}, {"date": "2022-02-17", "close": 253.0286, "volume": 2229.0}, {"date": "2022-02-18", "close": 253.0286, "volume": null}, {"date": "2022-02-22", "close": 253.0286, "volume": null}, {"date": "2022-02-23", "close": 252.5143, "volume": 27.0}, {"date": "2022-02-24", "close": 252.7714, "volume": 1056.0}, {"date": "2022-02-25", "close": 252.7714, "volume": null}, {"date": "2022-02-28", "close": 253.0286, "volume": 164.0}, {"date": "2022-03-01", "close": 253.2857, "volume": 420.0}, {"date": "2022-03-02", "close": 253.0286, "volume": 21.0}, {"date": "2022-03-03", "close": 253.0286, "volume": null}, {"date": "2022-03-04", "close": 254.0571, "volume": 545.0}, {"date": "2022-03-07", "close": 254.0571, "volume": 600.0}, {"date": "2022-03-08", "close": 254.0571, "volume": 266.0}, {"date": "2022-03-09", "close": 254.0571, "volume": null}, {"date": "2022-03-10", "close": 253.8, "volume": 15848.0}, {"date": "2022-03-11", "close": 253.8, "volume": null}, {"date": "2022-03-14", "close": 253.8, "volume": null}, {"date": "2022-03-15", "close": 253.8, "volume": null}, {"date": "2022-03-16", "close": 253.8, "volume": null}, {"date": "2022-03-17", "close": 254.0571, "volume": 578.0}, {"date": "2022-03-18", "close": 254.0571, "volume": null}, {"date": "2022-03-21", "close": 254.0571, "volume": null}, {"date": "2022-03-22", "close": 254.0571, "volume": null}, {"date": "2022-03-23", "close": 254.0571, "volume": 52.0}, {"date": "2022-03-24", "close": 254.0571, "volume": null}, {"date": "2022-03-25", "close": 254.0571, "volume": null}, {"date": "2022-03-28", "close": 254.5714, "volume": 3664.0}, {"date": "2022-03-29", "close": 254.5714, "volume": null}, {"date": "2022-03-30", "close": 254.5714, "volume": null}, {"date": "2022-03-31", "close": 254.5714, "volume": 104.0}, {"date": "2022-04-01", "close": 254.8286, "volume": 5642.0}, {"date": "2022-04-04", "close": 254.0571, "volume": 1154.0}, {"date": "2022-04-05", "close": 254.3143, "volume": 224.0}, {"date": "2022-04-06", "close": 254.8286, "volume": 4.0}, {"date": "2022-04-07", "close": 255.0857, "volume": 53.0}, {"date": "2022-04-08", "close": 254.5714, "volume": 104.0}, {"date": "2022-04-11", "close": 254.7, "volume": 4.0}, {"date": "2022-04-12", "close": 254.0571, "volume": 6.0}, {"date": "2022-04-13", "close": 255.8571, "volume": 62.0}, {"date": "2022-04-14", "close": 255.6, "volume": 105.0}, {"date": "2022-04-18", "close": 255.6, "volume": null}, {"date": "2022-04-19", "close": 254.5714, "volume": 248.0}, {"date": "2022-04-20", "close": 255.0857, "volume": 15.0}, {"date": "2022-04-21", "close": 255.0857, "volume": null}, {"date": "2022-04-22", "close": 255.0857, "volume": null}, {"date": "2022-04-25", "close": 255.6, "volume": 79.0}, {"date": "2022-04-26", "close": 255.6, "volume": null}, {"date": "2022-04-27", "close": 255.6, "volume": null}, {"date": "2022-04-28", "close": 255.0857, "volume": 8.0}, {"date": "2022-04-29", "close": 255.0857, "volume": null}, {"date": "2022-05-02", "close": 255.0857, "volume": null}, {"date": "2022-05-03", "close": 255.0857, "volume": null}, {"date": "2022-05-04", "close": 256.6286, "volume": 7.0}, {"date": "2022-05-05", "close": 255.3429, "volume": 8.0}, {"date": "2022-05-06", "close": 255.0857, "volume": 45.0}, {"date": "2022-05-09", "close": 255.0857, "volume": null}, {"date": "2022-05-10", "close": 255.0857, "volume": null}, {"date": "2022-05-11", "close": 254.8286, "volume": 1004.0}, {"date": "2022-05-12", "close": 253.5429, "volume": 288.0}, {"date": "2022-05-13", "close": 253.8, "volume": 810.0}, {"date": "2022-05-16", "close": 253.8, "volume": null}, {"date": "2022-05-17", "close": 253.5429, "volume": 904.0}, {"date": "2022-05-18", "close": 253.5429, "volume": null}, {"date": "2022-05-19", "close": 253.5429, "volume": null}, {"date": "2022-05-20", "close": 253.5429, "volume": 1261.0}, {"date": "2022-05-23", "close": 253.2857, "volume": 1616.0}, {"date": "2022-05-24", "close": 253.2857, "volume": null}, {"date": "2022-05-25", "close": 253.8, "volume": 2000.0}, {"date": "2022-05-26", "close": 253.8, "volume": null}, {"date": "2022-05-27", "close": 254.5714, "volume": 2453.0}, {"date": "2022-05-31", "close": 255.0857, "volume": 416.0}, {"date": "2022-06-01", "close": 253.8, "volume": 24386.0}, {"date": "2022-06-02", "close": 255.0857, "volume": 4325.0}, {"date": "2022-06-03", "close": 254.3143, "volume": 7006.0}, {"date": "2022-06-06", "close": 254.3143, "volume": 17100.0}, {"date": "2022-06-07", "close": 254.3143, "volume": 36.0}, {"date": "2022-06-08", "close": 254.3143, "volume": null}, {"date": "2022-06-09", "close": 254.3143, "volume": null}, {"date": "2022-06-10", "close": 254.3143, "volume": null}, {"date": "2022-06-13", "close": 254.3143, "volume": null}, {"date": "2022-06-14", "close": 254.3143, "volume": null}, {"date": "2022-06-15", "close": 254.3143, "volume": null}, {"date": "2022-06-16", "close": 254.3143, "volume": null}, {"date": "2022-06-17", "close": 254.3143, "volume": null}, {"date": "2022-06-21", "close": 254.3143, "volume": null}, {"date": "2022-06-22", "close": 254.3143, "volume": null}, {"date": "2022-06-23", "close": 254.8286, "volume": 572.0}, {"date": "2022-06-24", "close": 254.8286, "volume": null}, {"date": "2022-06-27", "close": 254.8286, "volume": null}, {"date": "2022-06-28", "close": 254.8286, "volume": null}, {"date": "2022-06-29", "close": 254.8286, "volume": null}, {"date": "2022-06-30", "close": 254.3143, "volume": 170.0}, {"date": "2022-07-01", "close": 254.3143, "volume": null}, {"date": "2022-07-05", "close": 255.2143, "volume": 2751.0}, {"date": "2022-07-06", "close": 255.0857, "volume": 901.0}, {"date": "2022-07-07", "close": 255.0857, "volume": null}, {"date": "2022-07-08", "close": 255.0857, "volume": 3192.0}, {"date": "2022-07-11", "close": 254.8286, "volume": 8.0}, {"date": "2022-07-12", "close": 254.8286, "volume": null}, {"date": "2022-07-13", "close": 254.8286, "volume": null}, {"date": "2022-07-14", "close": 255.0857, "volume": 2047.0}, {"date": "2022-07-15", "close": 255.8571, "volume": 1967.0}, {"date": "2022-07-18", "close": 255.8571, "volume": null}, {"date": "2022-07-19", "close": 255.8571, "volume": null}, {"date": "2022-07-20", "close": 255.8571, "volume": null}, {"date": "2022-07-21", "close": 255.8571, "volume": null}, {"date": "2022-07-22", "close": 255.8571, "volume": null}, {"date": "2022-07-25", "close": 255.8571, "volume": null}, {"date": "2022-07-26", "close": 255.8571, "volume": 4000.0}, {"date": "2022-07-27", "close": 255.8571, "volume": 2479.0}, {"date": "2022-07-28", "close": 256.2429, "volume": 95.0}, {"date": "2022-07-29", "close": 255.6026, "volume": 16.0}, {"date": "2022-08-01", "close": 255.6026, "volume": null}, {"date": "2022-08-02", "close": 255.8571, "volume": 5048.0}, {"date": "2022-08-03", "close": 255.8571, "volume": 34.0}, {"date": "2022-08-04", "close": 255.8571, "volume": null}, {"date": "2022-08-05", "close": 255.8571, "volume": null}, {"date": "2022-08-08", "close": 255.6, "volume": 4250.0}, {"date": "2022-08-09", "close": 255.6, "volume": 1874.0}, {"date": "2022-08-10", "close": 255.6, "volume": null}, {"date": "2022-08-11", "close": 255.8571, "volume": 154.0}, {"date": "2022-08-12", "close": 255.8571, "volume": null}, {"date": "2022-08-15", "close": 255.3429, "volume": 4.0}, {"date": "2022-08-16", "close": 256.8857, "volume": 4.0}, {"date": "2022-08-17", "close": 256.3714, "volume": 24.0}, {"date": "2022-08-18", "close": 256.3714, "volume": null}, {"date": "2022-08-19", "close": 256.3714, "volume": null}, {"date": "2022-08-22", "close": 256.3714, "volume": null}, {"date": "2022-08-23", "close": 256.3714, "volume": 200.0}, {"date": "2022-08-24", "close": 256.3714, "volume": 42250.0}, {"date": "2022-08-25", "close": 256.3714, "volume": 5.0}, {"date": "2022-08-26", "close": 255.8571, "volume": 220.0}, {"date": "2022-08-29", "close": 256.1143, "volume": 17.0}, {"date": "2022-08-30", "close": 256.1143, "volume": null}, {"date": "2022-08-31", "close": 256.1143, "volume": 204.0}, {"date": "2022-09-01", "close": 256.1143, "volume": null}, {"date": "2022-09-02", "close": 256.1143, "volume": null}, {"date": "2022-09-06", "close": 256.1143, "volume": 791.0}, {"date": "2022-09-07", "close": 256.1143, "volume": null}, {"date": "2022-09-08", "close": 256.1143, "volume": null}, {"date": "2022-09-09", "close": 257.1429, "volume": 6.0}, {"date": "2022-09-12", "close": 256.1143, "volume": 24.0}, {"date": "2022-09-13", "close": 256.1143, "volume": null}, {"date": "2022-09-14", "close": 255.6, "volume": 245.0}, {"date": "2022-09-15", "close": 255.8571, "volume": 4.0}, {"date": "2022-09-16", "close": 255.8571, "volume": null}, {"date": "2022-09-19", "close": 256.3714, "volume": 4818.0}, {"date": "2022-09-20", "close": 256.3714, "volume": 520.0}, {"date": "2022-09-21", "close": 256.3714, "volume": 4805.0}, {"date": "2022-09-22", "close": 256.8857, "volume": 5899.0}, {"date": "2022-09-23", "close": 256.8857, "volume": 2364.0}, {"date": "2022-09-26", "close": 256.8857, "volume": 5660.0}, {"date": "2022-09-27", "close": 257.1429, "volume": 3456.0}, {"date": "2022-09-28", "close": 257.6571, "volume": 11525.0}, {"date": "2022-09-29", "close": 257.4, "volume": 31.0}, {"date": "2022-09-30", "close": 257.4, "volume": null}, {"date": "2022-10-03", "close": 257.4, "volume": null}, {"date": "2022-10-04", "close": 257.4, "volume": 5.0}, {"date": "2022-10-05", "close": 256.3714, "volume": 854.0}, {"date": "2022-10-06", "close": 256.1143, "volume": 260.0}, {"date": "2022-10-07", "close": 256.1143, "volume": null}, {"date": "2022-10-10", "close": 255.8571, "volume": 1961.0}, {"date": "2022-10-11", "close": 256.6286, "volume": 1667.0}, {"date": "2022-10-12", "close": 256.6286, "volume": null}, {"date": "2022-10-13", "close": 256.6286, "volume": null}, {"date": "2022-10-14", "close": 256.6286, "volume": null}, {"date": "2022-10-17", "close": 256.6286, "volume": 5.0}, {"date": "2022-10-18", "close": 257.1429, "volume": 3149.0}, {"date": "2022-10-19", "close": 256.1143, "volume": 4.0}, {"date": "2022-10-20", "close": 256.8857, "volume": 1196.0}, {"date": "2022-10-21", "close": 257.1429, "volume": 400.0}, {"date": "2022-10-24", "close": 256.8857, "volume": 1185.0}, {"date": "2022-10-25", "close": 257.1429, "volume": 3476.0}, {"date": "2022-10-26", "close": 258.4286, "volume": 455.0}, {"date": "2022-10-27", "close": 258.6857, "volume": 16718.0}, {"date": "2022-10-28", "close": 257.6571, "volume": 12.0}, {"date": "2022-10-31", "close": 257.6571, "volume": null}, {"date": "2022-11-01", "close": 257.6571, "volume": null}, {"date": "2022-11-02", "close": 257.6571, "volume": null}, {"date": "2022-11-03", "close": 258.9428, "volume": 451.0}, {"date": "2022-11-04", "close": 258.9428, "volume": null}, {"date": "2022-11-07", "close": 257.1429, "volume": 3790.0}, {"date": "2022-11-08", "close": 257.1429, "volume": null}, {"date": "2022-11-09", "close": 258.4286, "volume": 2491.0}, {"date": "2022-11-10", "close": 257.4, "volume": 1825.0}, {"date": "2022-11-11", "close": 258.4286, "volume": 90.0}, {"date": "2022-11-14", "close": 257.1429, "volume": 8168.0}, {"date": "2022-11-15", "close": 257.4, "volume": 45.0}, {"date": "2022-11-16", "close": 257.4, "volume": null}, {"date": "2022-11-17", "close": 258.1714, "volume": 10.0}, {"date": "2022-11-18", "close": 258.1714, "volume": null}, {"date": "2022-11-21", "close": 258.6857, "volume": 5.0}, {"date": "2022-11-22", "close": 258.6857, "volume": null}, {"date": "2022-11-23", "close": 258.6857, "volume": null}, {"date": "2022-11-25", "close": 258.6857, "volume": null}, {"date": "2022-11-28", "close": 258.6857, "volume": 459.0}, {"date": "2022-11-29", "close": 258.6857, "volume": null}, {"date": "2022-11-30", "close": 258.6857, "volume": null}, {"date": "2022-12-01", "close": 258.9428, "volume": 1242.0}, {"date": "2022-12-02", "close": 258.9428, "volume": 140.0}, {"date": "2022-12-05", "close": 258.9428, "volume": 1801.0}, {"date": "2022-12-06", "close": 258.9428, "volume": null}, {"date": "2022-12-07", "close": 258.9428, "volume": null}, {"date": "2022-12-08", "close": 258.9428, "volume": null}, {"date": "2022-12-09", "close": 258.9428, "volume": null}, {"date": "2022-12-12", "close": 259.4571, "volume": 20.0}, {"date": "2022-12-13", "close": 259.4571, "volume": 1074.0}, {"date": "2022-12-14", "close": 259.4571, "volume": null}, {"date": "2022-12-15", "close": 259.7143, "volume": 2503.0}, {"date": "2022-12-16", "close": 259.4571, "volume": 116.0}, {"date": "2022-12-19", "close": 259.4571, "volume": null}, {"date": "2022-12-20", "close": 259.7143, "volume": 165.0}, {"date": "2022-12-21", "close": 259.7143, "volume": null}, {"date": "2022-12-22", "close": 259.7143, "volume": null}, {"date": "2022-12-23", "close": 259.7143, "volume": null}, {"date": "2022-12-27", "close": 261.0, "volume": 859.0}, {"date": "2022-12-28", "close": 261.7714, "volume": 40.0}, {"date": "2022-12-29", "close": 261.5143, "volume": 160.0}, {"date": "2022-12-30", "close": 261.5143, "volume": null}, {"date": "2023-01-03", "close": 261.5143, "volume": null}, {"date": "2023-01-04", "close": 262.2857, "volume": 197.0}, {"date": "2023-01-05", "close": 262.5428, "volume": 585.0}, {"date": "2023-01-06", "close": 262.5428, "volume": 1232.0}, {"date": "2023-01-09", "close": 261.5143, "volume": 310.0}, {"date": "2023-01-10", "close": 262.5428, "volume": 19.0}, {"date": "2023-01-11", "close": 262.0286, "volume": 631.0}, {"date": "2023-01-12", "close": 262.2857, "volume": 23.0}, {"date": "2023-01-13", "close": 262.2857, "volume": null}, {"date": "2023-01-17", "close": 262.8, "volume": 208.0}, {"date": "2023-01-18", "close": 262.8, "volume": null}, {"date": "2023-01-19", "close": 262.8, "volume": null}, {"date": "2023-01-20", "close": 262.8, "volume": null}, {"date": "2023-01-23", "close": 263.0571, "volume": 7.0}, {"date": "2023-01-24", "close": 263.3143, "volume": 26304.0}, {"date": "2023-01-25", "close": 263.3143, "volume": null}, {"date": "2023-01-26", "close": 263.3143, "volume": 2935.0}, {"date": "2023-01-27", "close": 263.3143, "volume": 233.0}, {"date": "2023-01-30", "close": 263.3143, "volume": 112.0}, {"date": "2023-01-31", "close": 263.3143, "volume": null}, {"date": "2023-02-01", "close": 263.8286, "volume": 10035.0}, {"date": "2023-02-02", "close": 263.8286, "volume": 1255.0}, {"date": "2023-02-03", "close": 264.0857, "volume": 244.0}, {"date": "2023-02-06", "close": 264.0857, "volume": null}, {"date": "2023-02-07", "close": 263.8286, "volume": 482.0}, {"date": "2023-02-08", "close": 263.8286, "volume": 207.0}, {"date": "2023-02-09", "close": 263.8286, "volume": null}, {"date": "2023-02-10", "close": 263.8286, "volume": null}, {"date": "2023-02-13", "close": 263.8286, "volume": null}, {"date": "2023-02-14", "close": 264.0857, "volume": 6.0}, {"date": "2023-02-15", "close": 264.3428, "volume": 360.0}, {"date": "2023-02-16", "close": 264.3428, "volume": null}, {"date": "2023-02-17", "close": 264.3428, "volume": null}, {"date": "2023-02-21", "close": 264.3428, "volume": null}, {"date": "2023-02-22", "close": 264.3428, "volume": null}, {"date": "2023-02-23", "close": 264.3428, "volume": 24.0}, {"date": "2023-02-24", "close": 264.3428, "volume": 16.0}, {"date": "2023-02-27", "close": 264.3428, "volume": null}, {"date": "2023-02-28", "close": 265.1143, "volume": 18592.0}, {"date": "2023-03-01", "close": 265.0808, "volume": 272.0}, {"date": "2023-03-02", "close": 265.3714, "volume": 2582.0}, {"date": "2023-03-03", "close": 265.3714, "volume": 208.0}, {"date": "2023-03-06", "close": 265.6286, "volume": 12174.0}, {"date": "2023-03-07", "close": 265.8857, "volume": 6876.0}, {"date": "2023-03-08", "close": 266.1428, "volume": 17359.0}, {"date": "2023-03-09", "close": 266.1428, "volume": 6012.0}, {"date": "2023-03-10", "close": 267.1714, "volume": 3798.0}, {"date": "2023-03-13", "close": 267.1714, "volume": 6020.0}, {"date": "2023-03-14", "close": 266.1428, "volume": 28.0}, {"date": "2023-03-15", "close": 266.1428, "volume": 14.0}, {"date": "2023-03-16", "close": 266.1428, "volume": null}, {"date": "2023-03-17", "close": 266.1428, "volume": 6.0}, {"date": "2023-03-20", "close": 266.5286, "volume": 7.0}, {"date": "2023-03-21", "close": 266.6571, "volume": 878.0}, {"date": "2023-03-22", "close": 266.6571, "volume": 972.0}, {"date": "2023-03-23", "close": 266.6571, "volume": 2348.0}, {"date": "2023-03-24", "close": 266.6571, "volume": null}, {"date": "2023-03-27", "close": 266.9143, "volume": 8604.0}, {"date": "2023-03-28", "close": 266.9143, "volume": null}, {"date": "2023-03-29", "close": 266.9143, "volume": 956.0}, {"date": "2023-03-30", "close": 266.9143, "volume": 861.0}, {"date": "2023-03-31", "close": 268.2, "volume": 4.0}, {"date": "2023-04-03", "close": 267.4286, "volume": 114.0}, {"date": "2023-04-04", "close": 267.0428, "volume": 235.0}, {"date": "2023-04-05", "close": 267.1714, "volume": 230.0}, {"date": "2023-04-06", "close": 267.4286, "volume": 342.0}, {"date": "2023-04-10", "close": 267.4286, "volume": null}, {"date": "2023-04-11", "close": 267.9428, "volume": 34.0}, {"date": "2023-04-12", "close": 267.9428, "volume": null}, {"date": "2023-04-13", "close": 267.3, "volume": 21620.0}, {"date": "2023-04-14", "close": 267.4286, "volume": 48.0}, {"date": "2023-04-17", "close": 267.1714, "volume": 24.0}, {"date": "2023-04-18", "close": 267.1714, "volume": null}, {"date": "2023-04-19", "close": 267.1714, "volume": null}, {"date": "2023-04-20", "close": 267.1714, "volume": 10.0}, {"date": "2023-04-21", "close": 267.1714, "volume": 41.0}, {"date": "2023-04-24", "close": 267.6857, "volume": 19304.0}, {"date": "2023-04-25", "close": 268.4571, "volume": 22310.0}, {"date": "2023-04-26", "close": 268.4571, "volume": 449.0}, {"date": "2023-04-27", "close": 268.4571, "volume": 1162.0}, {"date": "2023-04-28", "close": 268.4571, "volume": 433.0}, {"date": "2023-05-01", "close": 268.4571, "volume": 36686.0}, {"date": "2023-05-02", "close": 268.4571, "volume": 1424.0}, {"date": "2023-05-03", "close": 268.4571, "volume": 1431.0}, {"date": "2023-05-04", "close": 268.7143, "volume": 5.0}, {"date": "2023-05-05", "close": 268.7143, "volume": null}, {"date": "2023-05-08", "close": 268.4571, "volume": 99357.0}, {"date": "2023-05-09", "close": 268.5857, "volume": 11723.0}, {"date": "2023-05-10", "close": 268.5857, "volume": 2152.0}, {"date": "2023-05-11", "close": 268.7143, "volume": 29544.0}, {"date": "2023-05-12", "close": 268.7143, "volume": 3768.0}, {"date": "2023-05-15", "close": 268.7143, "volume": 77.0}, {"date": "2023-05-16", "close": 268.9714, "volume": 93.0}, {"date": "2023-05-17", "close": 268.7143, "volume": 3929.0}, {"date": "2023-05-18", "close": 268.2, "volume": 404.0}, {"date": "2023-05-19", "close": 268.4546, "volume": 120.0}, {"date": "2023-05-22", "close": 268.4546, "volume": null}, {"date": "2023-05-23", "close": 268.9714, "volume": 1947.0}, {"date": "2023-05-24", "close": 268.7143, "volume": 434.0}, {"date": "2023-05-25", "close": 269.8714, "volume": 1518.0}, {"date": "2023-05-26", "close": 270.0, "volume": 5114.0}, {"date": "2023-05-30", "close": 270.6326, "volume": 39.0}, {"date": "2023-05-31", "close": 270.6326, "volume": null}, {"date": "2023-06-01", "close": 270.0, "volume": 14027.0}, {"date": "2023-06-02", "close": 270.5143, "volume": 2400.0}, {"date": "2023-06-05", "close": 270.5786, "volume": 11.0}, {"date": "2023-06-06", "close": 270.0026, "volume": 80.0}, {"date": "2023-06-07", "close": 270.0026, "volume": null}, {"date": "2023-06-08", "close": 270.0026, "volume": null}, {"date": "2023-06-09", "close": 270.7714, "volume": 75.0}, {"date": "2023-06-12", "close": 270.2571, "volume": 22.0}, {"date": "2023-06-13", "close": 270.2571, "volume": null}, {"date": "2023-06-14", "close": 270.5143, "volume": 309.0}, {"date": "2023-06-15", "close": 270.5143, "volume": 480.0}, {"date": "2023-06-16", "close": 270.2571, "volume": 1138.0}, {"date": "2023-06-20", "close": 270.7714, "volume": 3113.0}, {"date": "2023-06-21", "close": 270.5143, "volume": 23.0}, {"date": "2023-06-22", "close": 270.5143, "volume": 56.0}, {"date": "2023-06-23", "close": 270.7714, "volume": 4.0}, {"date": "2023-06-26", "close": 270.7714, "volume": null}, {"date": "2023-06-27", "close": 271.0286, "volume": 216.0}, {"date": "2023-06-28", "close": 271.0286, "volume": null}, {"date": "2023-06-29", "close": 271.8, "volume": 8.0}, {"date": "2023-06-30", "close": 271.8, "volume": null}, {"date": "2023-07-03", "close": 271.8, "volume": null}, {"date": "2023-07-05", "close": 272.5714, "volume": 136.0}, {"date": "2023-07-06", "close": 272.4223, "volume": 92.0}, {"date": "2023-07-07", "close": 272.4223, "volume": null}, {"date": "2023-07-10", "close": 272.5714, "volume": 28.0}, {"date": "2023-07-11", "close": 272.5688, "volume": 172.0}, {"date": "2023-07-12", "close": 272.5688, "volume": null}, {"date": "2023-07-13", "close": 272.5688, "volume": null}, {"date": "2023-07-14", "close": 272.5688, "volume": null}, {"date": "2023-07-17", "close": 272.5688, "volume": null}, {"date": "2023-07-18", "close": 272.5688, "volume": null}, {"date": "2023-07-19", "close": 272.5714, "volume": 88.0}, {"date": "2023-07-20", "close": 272.5714, "volume": null}, {"date": "2023-07-21", "close": 271.8, "volume": 10.0}, {"date": "2023-07-24", "close": 271.8, "volume": null}, {"date": "2023-07-25", "close": 271.8, "volume": null}, {"date": "2023-07-26", "close": 271.8, "volume": null}, {"date": "2023-07-27", "close": 271.8, "volume": null}, {"date": "2023-07-28", "close": 276.4286, "volume": 25.0}, {"date": "2023-07-31", "close": 272.8286, "volume": 219.0}, {"date": "2023-08-01", "close": 272.8286, "volume": null}, {"date": "2023-08-02", "close": 272.5714, "volume": 111.0}, {"date": "2023-08-03", "close": 273.0857, "volume": 89.0}, {"date": "2023-08-04", "close": 272.8286, "volume": 39.0}, {"date": "2023-08-07", "close": 272.5714, "volume": 149.0}, {"date": "2023-08-08", "close": 272.5714, "volume": null}, {"date": "2023-08-09", "close": 274.1143, "volume": 1058.0}, {"date": "2023-08-10", "close": 274.1143, "volume": null}, {"date": "2023-08-11", "close": 274.1143, "volume": null}, {"date": "2023-08-14", "close": 274.1168, "volume": 12.0}, {"date": "2023-08-15", "close": 274.1168, "volume": null}, {"date": "2023-08-16", "close": 274.1143, "volume": 49.0}, {"date": "2023-08-17", "close": 274.1143, "volume": null}, {"date": "2023-08-18", "close": 274.1143, "volume": 13.0}, {"date": "2023-08-21", "close": 274.1143, "volume": null}, {"date": "2023-08-22", "close": 274.1143, "volume": 60.0}, {"date": "2023-08-23", "close": 275.4, "volume": 596.0}, {"date": "2023-08-24", "close": 274.6286, "volume": 345.0}, {"date": "2023-08-25", "close": 274.6286, "volume": 212.0}, {"date": "2023-08-28", "close": 274.6286, "volume": 409.0}, {"date": "2023-08-29", "close": 275.1428, "volume": 168.0}, {"date": "2023-08-30", "close": 275.4, "volume": 24181.0}, {"date": "2023-08-31", "close": 275.4, "volume": 34.0}, {"date": "2023-09-01", "close": 275.4, "volume": 1139.0}, {"date": "2023-09-05", "close": 275.4, "volume": 628.0}, {"date": "2023-09-06", "close": 275.4, "volume": 52.0}, {"date": "2023-09-07", "close": 276.1714, "volume": 122.0}, {"date": "2023-09-08", "close": 274.3714, "volume": 145.0}, {"date": "2023-09-11", "close": 275.4, "volume": 187.0}, {"date": "2023-09-12", "close": 275.9297, "volume": 2953.0}, {"date": "2023-09-13", "close": 277.2, "volume": 1078.0}, {"date": "2023-09-14", "close": 276.6857, "volume": 13.0}, {"date": "2023-09-15", "close": 276.6857, "volume": null}, {"date": "2023-09-18", "close": 275.6571, "volume": 447.0}, {"date": "2023-09-19", "close": 275.6571, "volume": 81.0}, {"date": "2023-09-20", "close": 275.6571, "volume": 25.0}, {"date": "2023-09-21", "close": 275.9246, "volume": 12.0}, {"date": "2023-09-22", "close": 275.6571, "volume": 80.0}, {"date": "2023-09-25", "close": 275.6571, "volume": null}, {"date": "2023-09-26", "close": 275.6571, "volume": null}, {"date": "2023-09-27", "close": 275.6571, "volume": null}, {"date": "2023-09-28", "close": 276.6857, "volume": 5.0}, {"date": "2023-09-29", "close": 276.1714, "volume": 28.0}, {"date": "2023-10-02", "close": 276.1714, "volume": null}, {"date": "2023-10-03", "close": 276.1714, "volume": 826.0}, {"date": "2023-10-04", "close": 276.1714, "volume": 100.0}, {"date": "2023-10-05", "close": 276.1714, "volume": null}, {"date": "2023-10-06", "close": 276.1714, "volume": null}, {"date": "2023-10-09", "close": 276.1714, "volume": 74.0}, {"date": "2023-10-10", "close": 276.1714, "volume": null}, {"date": "2023-10-11", "close": 276.1714, "volume": 57.0}, {"date": "2023-10-12", "close": 276.1714, "volume": 5110.0}, {"date": "2023-10-13", "close": 276.1714, "volume": null}, {"date": "2023-10-16", "close": 276.4286, "volume": 110.0}, {"date": "2023-10-17", "close": 276.4286, "volume": 32632.0}, {"date": "2023-10-18", "close": 276.4286, "volume": 8.0}, {"date": "2023-10-19", "close": 276.4286, "volume": 4637.0}, {"date": "2023-10-20", "close": 278.37, "volume": 1016.0}, {"date": "2023-10-23", "close": 277.9714, "volume": 894.0}, {"date": "2023-10-24", "close": 278.1, "volume": 36.0}, {"date": "2023-10-25", "close": 277.2, "volume": 18.0}, {"date": "2023-10-26", "close": 278.4857, "volume": 681.0}, {"date": "2023-10-27", "close": 278.4857, "volume": null}, {"date": "2023-10-30", "close": 276.9428, "volume": 152.0}, {"date": "2023-10-31", "close": 276.9428, "volume": 4468.0}, {"date": "2023-11-01", "close": 277.2, "volume": 6237.0}, {"date": "2023-11-02", "close": 277.2026, "volume": 19.0}, {"date": "2023-11-03", "close": 277.2026, "volume": null}, {"date": "2023-11-06", "close": 277.2026, "volume": null}, {"date": "2023-11-07", "close": 277.4571, "volume": 10221.0}, {"date": "2023-11-08", "close": 277.4571, "volume": null}, {"date": "2023-11-09", "close": 277.4571, "volume": null}, {"date": "2023-11-10", "close": 277.4597, "volume": 2851.0}, {"date": "2023-11-13", "close": 277.7143, "volume": 50.0}, {"date": "2023-11-14", "close": 277.7143, "volume": 7304.0}, {"date": "2023-11-15", "close": 277.9714, "volume": 1512.0}, {"date": "2023-11-16", "close": 277.7143, "volume": 551.0}, {"date": "2023-11-17", "close": 277.7143, "volume": 609.0}, {"date": "2023-11-20", "close": 278.2286, "volume": 42.0}, {"date": "2023-11-21", "close": 278.2286, "volume": 6433.0}, {"date": "2023-11-22", "close": 269.7583, "volume": 379.0}, {"date": "2023-11-24", "close": 266.1428, "volume": 12.0}, {"date": "2023-11-27", "close": 294.4286, "volume": 164.0}, {"date": "2023-11-28", "close": 331.4726, "volume": 97.0}, {"date": "2023-11-29", "close": 823.1143, "volume": 6939.0}, {"date": "2023-11-30", "close": 514.2857, "volume": 132209.0}, {"date": "2023-12-01", "close": 372.8571, "volume": 1439.0}, {"date": "2023-12-04", "close": 226.2857, "volume": 3327.0}, {"date": "2023-12-05", "close": 257.1429, "volume": 111845.0}, {"date": "2023-12-06", "close": 183.3429, "volume": 16075.0}, {"date": "2023-12-07", "close": 145.2857, "volume": 9394.0}, {"date": "2023-12-08", "close": 179.4857, "volume": 131921.0}, {"date": "2023-12-11", "close": 154.2857, "volume": 6217.0}, {"date": "2023-12-12", "close": 144.2571, "volume": 7789.0}, {"date": "2023-12-13", "close": 133.4571, "volume": 6099.0}, {"date": "2023-12-14", "close": 135.4423, "volume": 7112.0}, {"date": "2023-12-15", "close": 125.4857, "volume": 9410.0}, {"date": "2023-12-18", "close": 121.8857, "volume": 2120.0}, {"date": "2023-12-19", "close": 114.4286, "volume": 6041.0}, {"date": "2023-12-20", "close": 101.0571, "volume": 5326.0}, {"date": "2023-12-21", "close": 99.7714, "volume": 4489.0}, {"date": "2023-12-22", "close": 96.5546, "volume": 5329.0}, {"date": "2023-12-26", "close": 90.7714, "volume": 4640.0}, {"date": "2023-12-27", "close": 94.6286, "volume": 4411.0}, {"date": "2023-12-28", "close": 91.0286, "volume": 3188.0}, {"date": "2023-12-29", "close": 97.0714, "volume": 6086.0}, {"date": "2024-01-02", "close": 101.5714, "volume": 3184.0}, {"date": "2024-01-03", "close": 101.2577, "volume": 2829.0}, {"date": "2024-01-04", "close": 93.2143, "volume": 3504.0}, {"date": "2024-01-05", "close": 95.1429, "volume": 513.0}, {"date": "2024-01-08", "close": 95.0143, "volume": 437.0}, {"date": "2024-01-09", "close": 92.5714, "volume": 380.0}, {"date": "2024-01-10", "close": 88.4571, "volume": 1643.0}, {"date": "2024-01-11", "close": 90.2571, "volume": 1421.0}, {"date": "2024-01-12", "close": 95.9143, "volume": 3442.0}, {"date": "2024-01-16", "close": 94.8857, "volume": 686.0}, {"date": "2024-01-17", "close": 83.0571, "volume": 2116.0}, {"date": "2024-01-18", "close": 67.3714, "volume": 4283.0}, {"date": "2024-01-19", "close": 54.7714, "volume": 13733.0}, {"date": "2024-01-22", "close": 50.7857, "volume": 4194.0}, {"date": "2024-01-23", "close": 51.4286, "volume": 3840.0}, {"date": "2024-01-24", "close": 54.0, "volume": 1013.0}, {"date": "2024-01-25", "close": 57.0857, "volume": 3497.0}, {"date": "2024-01-26", "close": 57.0857, "volume": 1478.0}, {"date": "2024-01-29", "close": 56.5714, "volume": 445.0}, {"date": "2024-01-30", "close": 57.3429, "volume": 287.0}, {"date": "2024-01-31", "close": 57.3429, "volume": 2272.0}, {"date": "2024-02-01", "close": 58.6286, "volume": 218.0}, {"date": "2024-02-02", "close": 58.1143, "volume": 218.0}, {"date": "2024-02-05", "close": 57.6, "volume": 426.0}, {"date": "2024-02-06", "close": 58.3714, "volume": 511.0}, {"date": "2024-02-07", "close": 58.3714, "volume": 244.0}, {"date": "2024-02-08", "close": 65.9571, "volume": 722.0}, {"date": "2024-02-09", "close": 67.3714, "volume": 344.0}, {"date": "2024-02-12", "close": 78.6857, "volume": 1277.0}, {"date": "2024-02-13", "close": 83.0571, "volume": 1246.0}, {"date": "2024-02-14", "close": 77.8603, "volume": 241.0}, {"date": "2024-02-15", "close": 86.6571, "volume": 1189.0}, {"date": "2024-02-16", "close": 90.0, "volume": 1361.0}, {"date": "2024-02-20", "close": 98.7429, "volume": 1459.0}, {"date": "2024-02-21", "close": 102.6, "volume": 2491.0}, {"date": "2024-02-22", "close": 99.7714, "volume": 1595.0}, {"date": "2024-02-23", "close": 102.8571, "volume": 1083.0}, {"date": "2024-02-26", "close": 105.1714, "volume": 651.0}, {"date": "2024-02-27", "close": 105.1714, "volume": 927.0}, {"date": "2024-02-28", "close": 104.1429, "volume": 840.0}, {"date": "2024-02-29", "close": 102.8571, "volume": 801.0}, {"date": "2024-03-01", "close": 105.9429, "volume": 690.0}, {"date": "2024-03-04", "close": 109.0286, "volume": 3221.0}, {"date": "2024-03-05", "close": 113.0143, "volume": 2029.0}, {"date": "2024-03-06", "close": 102.8571, "volume": 1480.0}, {"date": "2024-03-07", "close": 115.4571, "volume": 1478.0}, {"date": "2024-03-08", "close": 110.3143, "volume": 1233.0}, {"date": "2024-03-11", "close": 108.2571, "volume": 1744.0}, {"date": "2024-03-12", "close": 109.2857, "volume": 1801.0}, {"date": "2024-03-13", "close": 107.2286, "volume": 1490.0}, {"date": "2024-03-14", "close": 109.0286, "volume": 1472.0}, {"date": "2024-03-15", "close": 89.4857, "volume": 18979.0}, {"date": "2024-03-18", "close": 79.4571, "volume": 2768.0}, {"date": "2024-03-19", "close": 82.2857, "volume": 922.0}, {"date": "2024-03-20", "close": 89.2286, "volume": 2404.0}, {"date": "2024-03-21", "close": 87.9429, "volume": 1015.0}, {"date": "2024-03-22", "close": 92.5714, "volume": 1595.0}, {"date": "2024-03-25", "close": 99.2571, "volume": 1455.0}, {"date": "2024-03-26", "close": 97.7143, "volume": 1916.0}, {"date": "2024-03-27", "close": 92.5714, "volume": 1053.0}, {"date": "2024-03-28", "close": 91.2857, "volume": 1197.0}, {"date": "2024-04-01", "close": 88.7143, "volume": 272.0}, {"date": "2024-04-02", "close": 83.3143, "volume": 376.0}, {"date": "2024-04-03", "close": 83.0571, "volume": 1080.0}, {"date": "2024-04-04", "close": 81.7714, "volume": 394.0}, {"date": "2024-04-05", "close": 76.3714, "volume": 2322.0}, {"date": "2024-04-08", "close": 76.8857, "volume": 505.0}, {"date": "2024-04-09", "close": 72.0, "volume": 1277.0}, {"date": "2024-04-10", "close": 74.0571, "volume": 467.0}, {"date": "2024-04-11", "close": 73.2857, "volume": 221.0}, {"date": "2024-04-12", "close": 70.7143, "volume": 3736.0}, {"date": "2024-04-15", "close": 64.2857, "volume": 3809.0}, {"date": "2024-04-16", "close": 64.8, "volume": 1556.0}, {"date": "2024-04-17", "close": 61.7143, "volume": 1132.0}, {"date": "2024-04-18", "close": 57.8571, "volume": 810.0}, {"date": "2024-04-19", "close": 52.2026, "volume": 3347.0}, {"date": "2024-04-22", "close": 48.6, "volume": 2468.0}, {"date": "2024-04-23", "close": 50.9143, "volume": 2755.0}, {"date": "2024-04-24", "close": 48.3429, "volume": 3974.0}, {"date": "2024-04-25", "close": 47.3143, "volume": 3642.0}, {"date": "2024-04-26", "close": 46.5429, "volume": 4328.0}, {"date": "2024-04-29", "close": 48.3429, "volume": 2255.0}, {"date": "2024-04-30", "close": 46.0286, "volume": 2638.0}, {"date": "2024-05-01", "close": 46.8, "volume": 405.0}, {"date": "2024-05-02", "close": 46.0286, "volume": 318.0}, {"date": "2024-05-03", "close": 47.5714, "volume": 662.0}, {"date": "2024-05-06", "close": 46.8, "volume": 457.0}, {"date": "2024-05-07", "close": 47.0571, "volume": 670.0}, {"date": "2024-05-08", "close": 45.5143, "volume": 1092.0}, {"date": "2024-05-09", "close": 46.2857, "volume": 1177.0}, {"date": "2024-05-10", "close": 41.4, "volume": 4071.0}, {"date": "2024-05-13", "close": 38.8286, "volume": 1455.0}, {"date": "2024-05-14", "close": 38.5714, "volume": 5722.0}, {"date": "2024-05-15", "close": 39.6, "volume": 1591.0}, {"date": "2024-05-16", "close": 41.4, "volume": 1041.0}, {"date": "2024-05-17", "close": 41.6571, "volume": 2966.0}, {"date": "2024-05-20", "close": 41.9143, "volume": 1966.0}, {"date": "2024-05-21", "close": 40.3714, "volume": 5746.0}, {"date": "2024-05-22", "close": 37.5429, "volume": 3250.0}, {"date": "2024-05-23", "close": 35.2286, "volume": 4009.0}, {"date": "2024-05-24", "close": 35.2286, "volume": 656.0}, {"date": "2024-05-28", "close": 35.4857, "volume": 1389.0}, {"date": "2024-05-29", "close": 34.4571, "volume": 662.0}, {"date": "2024-05-30", "close": 33.1714, "volume": 2127.0}, {"date": "2024-05-31", "close": 30.8571, "volume": 5700.0}, {"date": "2024-06-03", "close": 25.7143, "volume": 4395.0}, {"date": "2024-06-04", "close": 19.8, "volume": 15103.0}, {"date": "2024-06-05", "close": 20.8286, "volume": 22529.0}, {"date": "2024-06-06", "close": 20.5714, "volume": 2312.0}, {"date": "2024-06-07", "close": 19.2857, "volume": 2503.0}, {"date": "2024-06-10", "close": 18.3189, "volume": 1539.0}, {"date": "2024-06-11", "close": 18.5143, "volume": 929.0}, {"date": "2024-06-12", "close": 17.5371, "volume": 2956.0}, {"date": "2024-06-13", "close": 17.2286, "volume": 1432.0}, {"date": "2024-06-14", "close": 17.2286, "volume": 5157.0}, {"date": "2024-06-17", "close": 16.9714, "volume": 67114.0}, {"date": "2024-06-18", "close": 14.5466, "volume": 45677.0}, {"date": "2024-06-20", "close": 12.8571, "volume": 12417.0}, {"date": "2024-06-21", "close": 12.4483, "volume": 16750.0}, {"date": "2024-06-24", "close": 14.0143, "volume": 21166.0}, {"date": "2024-06-25", "close": 14.3486, "volume": 11446.0}, {"date": "2024-06-26", "close": 14.5543, "volume": 13947.0}, {"date": "2024-06-27", "close": 13.4049, "volume": 6170.0}, {"date": "2024-06-28", "close": 15.0326, "volume": 4673.0}, {"date": "2024-07-01", "close": 14.7729, "volume": 2293.0}, {"date": "2024-07-02", "close": 14.4771, "volume": 1316.0}, {"date": "2024-07-03", "close": 14.1943, "volume": 1740.0}, {"date": "2024-07-05", "close": 13.3714, "volume": 8188.0}, {"date": "2024-07-08", "close": 13.7571, "volume": 8951.0}, {"date": "2024-07-09", "close": 13.9114, "volume": 2424.0}, {"date": "2024-07-10", "close": 12.8571, "volume": 8175.0}, {"date": "2024-07-11", "close": 14.148, "volume": 8337.0}, {"date": "2024-07-12", "close": 14.4, "volume": 2201.0}, {"date": "2024-07-15", "close": 14.1429, "volume": 3545.0}, {"date": "2024-07-16", "close": 15.6934, "volume": 6643.0}, {"date": "2024-07-17", "close": 16.4803, "volume": 8162.0}, {"date": "2024-07-18", "close": 15.1689, "volume": 9557.0}, {"date": "2024-07-19", "close": 10.2806, "volume": 16619.0}, {"date": "2024-07-22", "close": 12.2889, "volume": 709319.0}, {"date": "2024-07-23", "close": 15.1586, "volume": 2033628.0}, {"date": "2024-07-24", "close": 15.1714, "volume": 156187.0}, {"date": "2024-07-25", "close": 14.7034, "volume": 82414.0}, {"date": "2024-07-26", "close": 12.3377, "volume": 37279.0}, {"date": "2024-07-29", "close": 11.232, "volume": 14270.0}, {"date": "2024-07-30", "close": 11.6486, "volume": 29604.0}, {"date": "2024-07-31", "close": 11.5714, "volume": 14130.0}, {"date": "2024-08-01", "close": 11.5714, "volume": 14157.0}, {"date": "2024-08-02", "close": 13.6286, "volume": 65361.0}, {"date": "2024-08-05", "close": 11.8286, "volume": 14904.0}, {"date": "2024-08-06", "close": 13.1143, "volume": 8684.0}, {"date": "2024-08-07", "close": 12.6257, "volume": 4137.0}, {"date": "2024-08-08", "close": 12.1371, "volume": 4398.0}, {"date": "2024-08-09", "close": 12.8571, "volume": 3598.0}, {"date": "2024-08-12", "close": 12.348, "volume": 2346.0}, {"date": "2024-08-13", "close": 12.6283, "volume": 10700.0}, {"date": "2024-08-14", "close": 11.0057, "volume": 11590.0}, {"date": "2024-08-15", "close": 10.7871, "volume": 4136.0}, {"date": "2024-08-16", "close": 11.2114, "volume": 7532.0}, {"date": "2024-08-19", "close": 11.0571, "volume": 3973.0}, {"date": "2024-08-20", "close": 9.2957, "volume": 12989.0}, {"date": "2024-08-21", "close": 10.2857, "volume": 21441.0}, {"date": "2024-08-22", "close": 10.6226, "volume": 5874.0}, {"date": "2024-08-23", "close": 10.8771, "volume": 5440.0}, {"date": "2024-08-26", "close": 10.8, "volume": 4479.0}, {"date": "2024-08-27", "close": 11.2114, "volume": 3181.0}, {"date": "2024-08-28", "close": 10.6277, "volume": 5173.0}, {"date": "2024-08-29", "close": 10.926, "volume": 1552.0}, {"date": "2024-08-30", "close": 11.0571, "volume": 4342.0}, {"date": "2024-09-03", "close": 10.5429, "volume": 3796.0}, {"date": "2024-09-04", "close": 10.7486, "volume": 322661.0}, {"date": "2024-09-05", "close": 12.8571, "volume": 594144.0}, {"date": "2024-09-06", "close": 10.0543, "volume": 59152.0}, {"date": "2024-09-09", "close": 11.3117, "volume": 31302.0}, {"date": "2024-09-10", "close": 14.1429, "volume": 25363.0}, {"date": "2024-09-11", "close": 13.0089, "volume": 8447.0}, {"date": "2024-09-12", "close": 12.5409, "volume": 6857.0}, {"date": "2024-09-13", "close": 12.3634, "volume": 3853.0}, {"date": "2024-09-16", "close": 10.8231, "volume": 3272.0}, {"date": "2024-09-17", "close": 10.8, "volume": 1657.0}, {"date": "2024-09-18", "close": 10.5429, "volume": 863.0}, {"date": "2024-09-19", "close": 9.4371, "volume": 7136.0}, {"date": "2024-09-20", "close": 9.4063, "volume": 5772.0}, {"date": "2024-09-23", "close": 8.7069, "volume": 5635.0}, {"date": "2024-09-24", "close": 8.2414, "volume": 7270.0}, {"date": "2024-09-25", "close": 7.2, "volume": 24607.0}, {"date": "2024-09-26", "close": 13.1914, "volume": 501572.0}, {"date": "2024-09-27", "close": 9.1671, "volume": 116939.0}, {"date": "2024-09-30", "close": 10.08, "volume": 26250.0}, {"date": "2024-10-01", "close": 8.6169, "volume": 10224.0}, {"date": "2024-10-02", "close": 8.5834, "volume": 10224.0}, {"date": "2024-10-03", "close": 8.37, "volume": 3845.0}, {"date": "2024-10-04", "close": 8.3134, "volume": 6760.0}, {"date": "2024-10-07", "close": 7.6371, "volume": 6953.0}, {"date": "2024-10-08", "close": 7.5086, "volume": 4581.0}, {"date": "2024-10-09", "close": 8.226, "volume": 16592.0}, {"date": "2024-10-10", "close": 7.9097, "volume": 7667.0}, {"date": "2024-10-11", "close": 7.6886, "volume": 1436.0}, {"date": "2024-10-14", "close": 7.5857, "volume": 4600.0}, {"date": "2024-10-15", "close": 7.5909, "volume": 5116.0}, {"date": "2024-10-16", "close": 7.4391, "volume": 3227.0}, {"date": "2024-10-17", "close": 7.9689, "volume": 5928.0}, {"date": "2024-10-18", "close": 8.2029, "volume": 13905.0}, {"date": "2024-10-21", "close": 7.6629, "volume": 22824.0}, {"date": "2024-10-22", "close": 7.5574, "volume": 24073.0}, {"date": "2024-10-23", "close": 7.1846, "volume": 5891.0}, {"date": "2024-10-24", "close": 7.0946, "volume": 13353.0}, {"date": "2024-10-25", "close": 7.2643, "volume": 11628.0}, {"date": "2024-10-28", "close": 6.912, "volume": 5710.0}, {"date": "2024-10-29", "close": 7.4417, "volume": 11689.0}, {"date": "2024-10-30", "close": 6.6343, "volume": 4717.0}, {"date": "2024-10-31", "close": 6.1817, "volume": 4365.0}, {"date": "2024-11-01", "close": 5.6289, "volume": 11149.0}, {"date": "2024-11-04", "close": 5.7857, "volume": 6196.0}, {"date": "2024-11-05", "close": 5.7857, "volume": 7805.0}, {"date": "2024-11-06", "close": 6.2409, "volume": 23276.0}, {"date": "2024-11-07", "close": 6.5057, "volume": 55809.0}, {"date": "2024-11-08", "close": 6.4543, "volume": 207021.0}, {"date": "2024-11-11", "close": 6.3514, "volume": 33157.0}, {"date": "2024-11-12", "close": 5.94, "volume": 101929.0}, {"date": "2024-11-13", "close": 5.5826, "volume": 84451.0}, {"date": "2024-11-14", "close": 4.9886, "volume": 35747.0}, {"date": "2024-11-15", "close": 5.2071, "volume": 19190.0}, {"date": "2024-11-18", "close": 5.4257, "volume": 773438.0}, {"date": "2024-11-19", "close": 12.0831, "volume": 26712684.0}, {"date": "2024-11-20", "close": 8.8123, "volume": 708600.0}, {"date": "2024-11-21", "close": 7.9714, "volume": 267513.0}, {"date": "2024-11-22", "close": 7.6603, "volume": 258802.0}, {"date": "2024-11-25", "close": 6.9943, "volume": 515618.0}, {"date": "2024-11-26", "close": 7.5471, "volume": 453147.0}, {"date": "2024-11-27", "close": 6.8451, "volume": 118918.0}, {"date": "2024-11-29", "close": 6.7011, "volume": 85303.0}, {"date": "2024-12-02", "close": 5.7034, "volume": 1639483.0}, {"date": "2024-12-03", "close": 9.4114, "volume": 7760140.0}, {"date": "2024-12-04", "close": 7.9611, "volume": 599634.0}, {"date": "2024-12-05", "close": 7.0457, "volume": 242170.0}, {"date": "2024-12-06", "close": 6.7166, "volume": 103301.0}, {"date": "2024-12-09", "close": 6.8606, "volume": 658212.0}, {"date": "2024-12-10", "close": 7.4469, "volume": 586378.0}, {"date": "2024-12-11", "close": 7.0046, "volume": 139861.0}, {"date": "2024-12-12", "close": 6.8657, "volume": 50909.0}, {"date": "2024-12-13", "close": 6.8297, "volume": 98212.0}, {"date": "2024-12-16", "close": 6.3257, "volume": 122277.0}, {"date": "2024-12-17", "close": 5.9323, "volume": 89025.0}, {"date": "2024-12-18", "close": 6.2563, "volume": 254872.0}, {"date": "2024-12-19", "close": 6.1354, "volume": 59339.0}, {"date": "2024-12-20", "close": 5.8654, "volume": 46917.0}, {"date": "2024-12-23", "close": 6.102, "volume": 42852.0}, {"date": "2024-12-24", "close": 6.0763, "volume": 390479.0}, {"date": "2024-12-26", "close": 6.9429, "volume": 152848.0}, {"date": "2024-12-27", "close": 6.6034, "volume": 76465.0}, {"date": "2024-12-30", "close": 6.5829, "volume": 163909.0}, {"date": "2024-12-31", "close": 6.3, "volume": 83519.0}, {"date": "2025-01-02", "close": 7.2283, "volume": 229002.0}, {"date": "2025-01-03", "close": 7.2514, "volume": 184560.0}, {"date": "2025-01-06", "close": 6.7629, "volume": 91963.0}, {"date": "2025-01-07", "close": 6.48, "volume": 86520.0}, {"date": "2025-01-08", "close": 6.1637, "volume": 63327.0}, {"date": "2025-01-10", "close": 5.9066, "volume": 78835.0}, {"date": "2025-01-13", "close": 5.6263, "volume": 117686.0}, {"date": "2025-01-14", "close": 5.1866, "volume": 83788.0}, {"date": "2025-01-15", "close": 5.3614, "volume": 22778.0}, {"date": "2025-01-16", "close": 5.1763, "volume": 47889.0}, {"date": "2025-01-17", "close": 5.49, "volume": 21068.0}, {"date": "2025-01-21", "close": 5.9143, "volume": 77859.0}, {"date": "2025-01-22", "close": 5.3383, "volume": 41525.0}, {"date": "2025-01-23", "close": 5.4283, "volume": 23066.0}, {"date": "2025-01-24", "close": 5.2251, "volume": 27560.0}, {"date": "2025-01-27", "close": 5.0657, "volume": 29049.0}, {"date": "2025-01-28", "close": 5.1943, "volume": 38673.0}, {"date": "2025-01-29", "close": 5.0889, "volume": 22029.0}, {"date": "2025-01-30", "close": 5.1171, "volume": 21358.0}, {"date": "2025-01-31", "close": 5.0194, "volume": 31036.0}, {"date": "2025-02-03", "close": 4.7237, "volume": 34369.0}, {"date": "2025-02-04", "close": 4.5, "volume": 21931.0}, {"date": "2025-02-05", "close": 4.5951, "volume": 23996.0}, {"date": "2025-02-06", "close": 4.7571, "volume": 410028.0}, {"date": "2025-02-07", "close": 4.7443, "volume": 67209.0}, {"date": "2025-02-10", "close": 4.68, "volume": 38747.0}, {"date": "2025-02-11", "close": 4.5514, "volume": 38009.0}, {"date": "2025-02-12", "close": 4.6543, "volume": 30284.0}, {"date": "2025-02-13", "close": 4.5154, "volume": 26028.0}, {"date": "2025-02-14", "close": 4.8266, "volume": 61441.0}, {"date": "2025-02-18", "close": 3.0857, "volume": 206357.0}, {"date": "2025-02-19", "close": 3.4457, "volume": 128831.0}, {"date": "2025-02-20", "close": 5.1429, "volume": 4113512.0}, {"date": "2025-02-21", "close": 3.8571, "volume": 400000.0}, {"date": "2025-02-24", "close": 2.6424, "volume": 305696.0}, {"date": "2025-02-25", "close": 2.1806, "volume": 230705.0}, {"date": "2025-02-26", "close": 2.6023, "volume": 571741.0}, {"date": "2025-02-27", "close": 2.304, "volume": 127847.0}, {"date": "2025-02-28", "close": 2.2731, "volume": 46254.0}, {"date": "2025-03-03", "close": 2.2011, "volume": 34580.0}, {"date": "2025-03-04", "close": 2.1909, "volume": 54321.0}, {"date": "2025-03-05", "close": 2.1394, "volume": 79740.0}, {"date": "2025-03-06", "close": 1.8926, "volume": 109131.0}, {"date": "2025-03-07", "close": 1.8514, "volume": 110660.0}, {"date": "2025-03-10", "close": 1.7074, "volume": 42047.0}, {"date": "2025-03-11", "close": 1.7537, "volume": 55315.0}, {"date": "2025-03-12", "close": 1.6251, "volume": 86281.0}, {"date": "2025-03-13", "close": 1.584, "volume": 27418.0}, {"date": "2025-03-14", "close": 1.6251, "volume": 26778.0}, {"date": "2025-03-17", "close": 1.7486, "volume": 6731744.0}, {"date": "2025-03-18", "close": 1.7691, "volume": 205601.0}, {"date": "2025-03-19", "close": 1.8514, "volume": 85532.0}, {"date": "2025-03-20", "close": 1.9851, "volume": 78673.0}, {"date": "2025-03-21", "close": 2.1497, "volume": 170352.0}, {"date": "2025-03-24", "close": 2.1394, "volume": 39256.0}, {"date": "2025-03-25", "close": 2.1394, "volume": 21817.0}, {"date": "2025-03-26", "close": 2.0469, "volume": 35579.0}, {"date": "2025-03-27", "close": 1.8926, "volume": 40974.0}, {"date": "2025-03-28", "close": 1.7897, "volume": 35062.0}, {"date": "2025-03-31", "close": 1.7794, "volume": 28985.0}, {"date": "2025-04-01", "close": 1.6869, "volume": 69771.0}, {"date": "2025-04-02", "close": 1.6766, "volume": 41679.0}, {"date": "2025-04-03", "close": 1.3989, "volume": 29956.0}, {"date": "2025-04-04", "close": 1.44, "volume": 25264.0}, {"date": "2025-04-07", "close": 1.4503, "volume": 16194.0}, {"date": "2025-04-08", "close": 1.5943, "volume": 69891.0}, {"date": "2025-04-09", "close": 1.6593, "volume": 18062.0}, {"date": "2025-04-10", "close": 1.7177, "volume": 67118.0}, {"date": "2025-04-11", "close": 1.8463, "volume": 36558.0}, {"date": "2025-04-14", "close": 1.8823, "volume": 38808.0}, {"date": "2025-04-15", "close": 2.0777, "volume": 55772.0}, {"date": "2025-04-16", "close": 2.0469, "volume": 20741.0}, {"date": "2025-04-17", "close": 2.1086, "volume": 11270.0}, {"date": "2025-04-21", "close": 2.0469, "volume": 22196.0}, {"date": "2025-04-22", "close": 2.0366, "volume": 22496.0}, {"date": "2025-04-23", "close": 2.2011, "volume": 35836.0}, {"date": "2025-04-24", "close": 2.304, "volume": 39881.0}, {"date": "2025-04-25", "close": 2.3451, "volume": 15483.0}, {"date": "2025-04-28", "close": 2.3349, "volume": 21172.0}, {"date": "2025-04-29", "close": 2.376, "volume": 21623.0}, {"date": "2025-04-30", "close": 2.3246, "volume": 15874.0}, {"date": "2025-05-01", "close": 2.3451, "volume": 6854.0}, {"date": "2025-05-02", "close": 2.3657, "volume": 20451.0}, {"date": "2025-05-05", "close": 2.4377, "volume": 15512.0}, {"date": "2025-05-06", "close": 2.4789, "volume": 9108.0}, {"date": "2025-05-07", "close": 2.3554, "volume": 8640.0}, {"date": "2025-05-08", "close": 2.3246, "volume": 10618.0}, {"date": "2025-05-09", "close": 2.3451, "volume": 12545.0}, {"date": "2025-05-12", "close": 2.4583, "volume": 19942.0}, {"date": "2025-05-13", "close": 2.4377, "volume": 8401.0}, {"date": "2025-05-14", "close": 2.448, "volume": 13595.0}, {"date": "2025-05-15", "close": 2.448, "volume": 74955.0}, {"date": "2025-05-16", "close": 2.3657, "volume": 28480.0}, {"date": "2025-05-19", "close": 2.376, "volume": 9389.0}, {"date": "2025-05-20", "close": 2.3966, "volume": 298238.0}, {"date": "2025-05-21", "close": 2.1811, "volume": 49908.0}, {"date": "2025-05-22", "close": 2.1497, "volume": 11110.0}, {"date": "2025-05-23", "close": 2.1086, "volume": 22335.0}, {"date": "2025-05-27", "close": 2.2114, "volume": 16552.0}, {"date": "2025-05-28", "close": 2.2577, "volume": 21570.0}, {"date": "2025-05-29", "close": 2.0571, "volume": 18176.0}, {"date": "2025-05-30", "close": 2.16, "volume": 57413.0}, {"date": "2025-06-02", "close": 2.7463, "volume": 182083.0}, {"date": "2025-06-03", "close": 2.7051, "volume": 23355760.0}, {"date": "2025-06-04", "close": 2.1189, "volume": 537717.0}, {"date": "2025-06-05", "close": 2.0983, "volume": 470753.0}, {"date": "2025-06-06", "close": 2.1497, "volume": 177930.0}, {"date": "2025-06-09", "close": 2.2834, "volume": 126517.0}, {"date": "2025-06-10", "close": 2.3246, "volume": 173733.0}, {"date": "2025-06-11", "close": 2.232, "volume": 147109.0}, {"date": "2025-06-12", "close": 2.2217, "volume": 64861640.0}, {"date": "2025-06-13", "close": 1.6971, "volume": 1378149.0}, {"date": "2025-06-16", "close": 1.6457, "volume": 445919.0}, {"date": "2025-06-17", "close": 1.6251, "volume": 934907.0}, {"date": "2025-06-18", "close": 1.6457, "volume": 435109.0}, {"date": "2025-06-20", "close": 1.5943, "volume": 405019.0}, {"date": "2025-06-23", "close": 1.6251, "volume": 225702.0}, {"date": "2025-06-24", "close": 1.5943, "volume": 133545.0}, {"date": "2025-06-25", "close": 1.5017, "volume": 198775.0}, {"date": "2025-06-26", "close": 1.3989, "volume": 291295.0}, {"date": "2025-06-27", "close": 1.3269, "volume": 365511.0}, {"date": "2025-06-30", "close": 1.3269, "volume": 217893.0}, {"date": "2025-07-01", "close": 1.2446, "volume": 331692.0}, {"date": "2025-07-02", "close": 1.3269, "volume": 221024.0}, {"date": "2025-07-03", "close": 1.3474, "volume": 136613.0}, {"date": "2025-07-07", "close": 1.3063, "volume": 142597.0}, {"date": "2025-07-08", "close": 1.368, "volume": 183983.0}, {"date": "2025-07-09", "close": 1.3577, "volume": 120104.0}, {"date": "2025-07-10", "close": 1.3577, "volume": 170901.0}, {"date": "2025-07-11", "close": 1.2651, "volume": 119161.0}, {"date": "2025-07-14", "close": 1.2857, "volume": 199117.0}, {"date": "2025-07-15", "close": 1.2857, "volume": 182729.0}, {"date": "2025-07-16", "close": 1.4194, "volume": 446548.0}, {"date": "2025-07-17", "close": 1.728, "volume": 4832191.0}, {"date": "2025-07-18", "close": 1.8103, "volume": 884507.0}, {"date": "2025-07-21", "close": 1.6766, "volume": 510535.0}, {"date": "2025-07-22", "close": 1.5943, "volume": 289822.0}, {"date": "2025-07-23", "close": 1.6663, "volume": 170025.0}, {"date": "2025-07-24", "close": 1.7074, "volume": 243427.0}, {"date": "2025-07-25", "close": 1.8514, "volume": 465977.0}, {"date": "2025-07-28", "close": 1.7589, "volume": 252484.0}, {"date": "2025-07-29", "close": 1.8309, "volume": 47937170.0}, {"date": "2025-07-30", "close": 1.4914, "volume": 1656423.0}, {"date": "2025-07-31", "close": 1.4503, "volume": 553399.0}, {"date": "2025-08-01", "close": 1.3577, "volume": 407280.0}, {"date": "2025-08-04", "close": 1.3783, "volume": 187833.0}, {"date": "2025-08-05", "close": 1.4709, "volume": 270534.0}, {"date": "2025-08-06", "close": 1.44, "volume": 228990.0}, {"date": "2025-08-07", "close": 1.4194, "volume": 180648.0}, {"date": "2025-08-08", "close": 1.3474, "volume": 194712.0}, {"date": "2025-08-11", "close": 1.3474, "volume": 338031.0}, {"date": "2025-08-12", "close": 1.4297, "volume": 1217508.0}, {"date": "2025-08-13", "close": 1.6251, "volume": 617634.0}, {"date": "2025-08-14", "close": 1.8309, "volume": 8360895.0}, {"date": "2025-08-15", "close": 1.512, "volume": 651933.0}, {"date": "2025-08-18", "close": 1.5429, "volume": 354272.0}, {"date": "2025-08-19", "close": 1.44, "volume": 266607.0}, {"date": "2025-08-20", "close": 1.44, "volume": 284471.0}, {"date": "2025-08-21", "close": 1.584, "volume": 1719623.0}, {"date": "2025-08-22", "close": 1.5634, "volume": 542571.0}, {"date": "2025-08-25", "close": 1.6971, "volume": 1225088.0}, {"date": "2025-08-26", "close": 1.7691, "volume": 851087.0}, {"date": "2025-08-27", "close": 1.8103, "volume": 272015.0}, {"date": "2025-08-28", "close": 1.8514, "volume": 530855.0}, {"date": "2025-08-29", "close": 1.728, "volume": 332390.0}, {"date": "2025-09-02", "close": 1.7177, "volume": 411395.0}, {"date": "2025-09-03", "close": 1.7177, "volume": 359677.0}, {"date": "2025-09-04", "close": 1.5634, "volume": 479793.0}, {"date": "2025-09-05", "close": 1.5634, "volume": 400344.0}, {"date": "2025-09-08", "close": 1.6251, "volume": 510600.0}, {"date": "2025-09-09", "close": 1.6251, "volume": 176239.0}, {"date": "2025-09-10", "close": 1.584, "volume": 237149.0}, {"date": "2025-09-11", "close": 1.728, "volume": 257053.0}, {"date": "2025-09-12", "close": 1.6766, "volume": 161409.0}, {"date": "2025-09-15", "close": 1.5634, "volume": 214852.0}, {"date": "2025-09-16", "close": 1.7486, "volume": 502225.0}, {"date": "2025-09-17", "close": 1.6149, "volume": 3559167.0}, {"date": "2025-09-18", "close": 1.6457, "volume": 361401.0}, {"date": "2025-09-19", "close": 1.6046, "volume": 307112.0}, {"date": "2025-09-22", "close": 1.6251, "volume": 182615.0}, {"date": "2025-09-23", "close": 1.6149, "volume": 2051241.0}, {"date": "2025-09-24", "close": 1.7589, "volume": 1583342.0}, {"date": "2025-09-25", "close": 1.6663, "volume": 463864.0}, {"date": "2025-09-26", "close": 1.7177, "volume": 346300.0}, {"date": "2025-09-29", "close": 1.8411, "volume": 484953.0}, {"date": "2025-09-30", "close": 1.8206, "volume": 542481.0}, {"date": "2025-10-01", "close": 1.8926, "volume": 863370.0}, {"date": "2025-10-02", "close": 1.8823, "volume": 355396.0}, {"date": "2025-10-03", "close": 2.0983, "volume": 6930039.0}, {"date": "2025-10-06", "close": 2.16, "volume": 1801483.0}, {"date": "2025-10-07", "close": 2.0263, "volume": 1021398.0}, {"date": "2025-10-08", "close": 2.2114, "volume": 737069.0}, {"date": "2025-10-09", "close": 2.2526, "volume": 608836.0}, {"date": "2025-10-10", "close": 2.5611, "volume": 3797698.0}, {"date": "2025-10-13", "close": 3.5589, "volume": 4526129.0}, {"date": "2025-10-14", "close": 4.1349, "volume": 6403784.0}, {"date": "2025-10-15", "close": 3.2503, "volume": 2096546.0}, {"date": "2025-10-16", "close": 2.7977, "volume": 15868980.0}, {"date": "2025-10-17", "close": 2.7669, "volume": 940130.0}, {"date": "2025-10-20", "close": 2.5509, "volume": 970669.0}, {"date": "2025-10-21", "close": 2.3451, "volume": 627141.0}, {"date": "2025-10-22", "close": 2.1291, "volume": 681863.0}, {"date": "2025-10-23", "close": 2.1806, "volume": 417325.0}, {"date": "2025-10-24", "close": 2.1703, "volume": 332261.0}, {"date": "2025-10-27", "close": 1.8411, "volume": 732290.0}, {"date": "2025-10-28", "close": 1.8926, "volume": 501933.0}, {"date": "2025-10-29", "close": 1.7589, "volume": 308679.0}, {"date": "2025-10-30", "close": 1.5737, "volume": 440244.0}, {"date": "2025-10-31", "close": 1.7177, "volume": 207625.0}, {"date": "2025-11-03", "close": 1.656, "volume": 199655.0}, {"date": "2025-11-04", "close": 1.6354, "volume": 263773.0}, {"date": "2025-11-05", "close": 1.7486, "volume": 169926.0}, {"date": "2025-11-06", "close": 1.4811, "volume": 560859.0}, {"date": "2025-11-07", "close": 1.44, "volume": 533253.0}, {"date": "2025-11-10", "close": 1.512, "volume": 1229252.0}, {"date": "2025-11-11", "close": 1.4194, "volume": 334928.0}, {"date": "2025-11-12", "close": 1.4606, "volume": 250403.0}, {"date": "2025-11-13", "close": 1.44, "volume": 323639.0}, {"date": "2025-11-14", "close": 1.3886, "volume": 136775.0}, {"date": "2025-11-17", "close": 1.224, "volume": 212328.0}, {"date": "2025-11-18", "close": 1.2343, "volume": 358813.0}, {"date": "2025-11-19", "close": 1.152, "volume": 126286.0}, {"date": "2025-11-20", "close": 1.1006, "volume": 209052.0}, {"date": "2025-11-21", "close": 1.1931, "volume": 195043.0}, {"date": "2025-11-24", "close": 1.2651, "volume": 106928.0}, {"date": "2025-11-25", "close": 1.296, "volume": 93271.0}, {"date": "2025-11-26", "close": 1.3783, "volume": 88882.0}, {"date": "2025-11-28", "close": 1.3731, "volume": 127755.0}, {"date": "2025-12-01", "close": 1.2549, "volume": 88276.0}, {"date": "2025-12-02", "close": 1.2857, "volume": 51918.0}, {"date": "2025-12-03", "close": 1.296, "volume": 207551.0}, {"date": "2025-12-04", "close": 1.4091, "volume": 222976.0}, {"date": "2025-12-05", "close": 1.3166, "volume": 159648.0}, {"date": "2025-12-08", "close": 1.2446, "volume": 125217.0}, {"date": "2025-12-09", "close": 1.3474, "volume": 248667.0}, {"date": "2025-12-10", "close": 1.2651, "volume": 216791.0}, {"date": "2025-12-11", "close": 1.3371, "volume": 334242.0}, {"date": "2025-12-12", "close": 1.2343, "volume": 322088.0}, {"date": "2025-12-15", "close": 1.1314, "volume": 184824.0}, {"date": "2025-12-16", "close": 1.08, "volume": 161342.0}, {"date": "2025-12-17", "close": 1.0697, "volume": 130045.0}, {"date": "2025-12-18", "close": 1.1314, "volume": 288728.0}, {"date": "2025-12-19", "close": 1.1109, "volume": 447641.0}, {"date": "2025-12-22", "close": 1.1314, "volume": 296806.0}, {"date": "2025-12-23", "close": 1.0389, "volume": 310208.0}, {"date": "2025-12-24", "close": 1.08, "volume": 408748.0}, {"date": "2025-12-26", "close": 0.9431, "volume": 18690570.0}, {"date": "2025-12-29", "close": 0.6796, "volume": 1958873.0}, {"date": "2025-12-30", "close": 0.79, "volume": 15762650.0}, {"date": "2025-12-31", "close": 0.64, "volume": 1684532.0}, {"date": "2026-01-02", "close": 0.6695, "volume": 1004909.0}, {"date": "2026-01-05", "close": 0.72, "volume": 764351.0}, {"date": "2026-01-06", "close": 0.72, "volume": 773754.0}, {"date": "2026-01-07", "close": 0.65, "volume": 1728139.0}, {"date": "2026-01-08", "close": 0.7, "volume": 1445583.0}, {"date": "2026-01-09", "close": 0.6538, "volume": 652033.0}, {"date": "2026-01-12", "close": 0.635, "volume": 718830.0}, {"date": "2026-01-13", "close": 0.58, "volume": 1082734.0}, {"date": "2026-01-14", "close": 0.6059, "volume": 805784.0}, {"date": "2026-01-15", "close": 0.6101, "volume": 353201.0}, {"date": "2026-01-16", "close": 0.5423, "volume": 767062.0}, {"date": "2026-01-20", "close": 0.5225, "volume": 11131550.0}, {"date": "2026-01-21", "close": 0.49, "volume": 1264983.0}, {"date": "2026-01-22", "close": 0.49, "volume": 792718.0}, {"date": "2026-01-23", "close": 0.45, "volume": 621353.0}, {"date": "2026-01-26", "close": 0.4352, "volume": 568077.0}, {"date": "2026-01-27", "close": 0.5573, "volume": 2848109.0}, {"date": "2026-01-28", "close": 0.5799, "volume": 1974878.0}, {"date": "2026-01-29", "close": 0.6414, "volume": 1060710.0}, {"date": "2026-01-30", "close": 0.644, "volume": 1048909.0}, {"date": "2026-02-02", "close": 0.6093, "volume": 449221.0}, {"date": "2026-02-03", "close": 0.6111, "volume": 74851090.0}, {"date": "2026-02-04", "close": 0.475, "volume": 5934834.0}, {"date": "2026-02-05", "close": 0.4477, "volume": 1606318.0}, {"date": "2026-02-06", "close": 0.4972, "volume": 1251863.0}, {"date": "2026-02-09", "close": 0.486, "volume": 726953.0}, {"date": "2026-02-10", "close": 0.4864, "volume": 1129295.0}, {"date": "2026-02-11", "close": 0.4372, "volume": 839341.0}, {"date": "2026-02-12", "close": 0.4036, "volume": 579749.0}, {"date": "2026-02-13", "close": 0.3901, "volume": 923237.0}, {"date": "2026-02-17", "close": 0.3519, "volume": 741718.0}, {"date": "2026-02-18", "close": 0.3402, "volume": 620226.0}, {"date": "2026-02-19", "close": 0.3296, "volume": 667743.0}, {"date": "2026-02-20", "close": 0.3031, "volume": 893525.0}, {"date": "2026-02-23", "close": 0.2912, "volume": 321786.0}, {"date": "2026-02-24", "close": 0.2991, "volume": 365116.0}, {"date": "2026-02-25", "close": 0.3158, "volume": 1080081.0}, {"date": "2026-02-26", "close": 0.3059, "volume": 523346.0}, {"date": "2026-02-27", "close": 0.2994, "volume": 348242.0}, {"date": "2026-03-02", "close": 0.3161, "volume": 856624.0}, {"date": "2026-03-03", "close": 0.3386, "volume": 1088106.0}, {"date": "2026-03-04", "close": 0.3446, "volume": 702066.0}, {"date": "2026-03-05", "close": 0.3401, "volume": 450643.0}, {"date": "2026-03-06", "close": 0.3687, "volume": 2411241.0}, {"date": "2026-03-09", "close": 0.3206, "volume": 51092650.0}, {"date": "2026-03-10", "close": 0.375, "volume": 19177190.0}, {"date": "2026-03-11", "close": 0.3611, "volume": 2390592.0}, {"date": "2026-03-12", "close": 0.3442, "volume": 12473360.0}, {"date": "2026-03-13", "close": 0.3246, "volume": 3608210.0}, {"date": "2026-03-16", "close": 0.3193, "volume": 2490379.0}, {"date": "2026-03-17", "close": 0.32, "volume": 808550.0}, {"date": "2026-03-18", "close": 0.3024, "volume": 1323600.0}, {"date": "2026-03-19", "close": 0.2998, "volume": 939137.0}, {"date": "2026-03-20", "close": 0.3048, "volume": 1172880.0}, {"date": "2026-03-23", "close": 0.2955, "volume": 2855562.0}, {"date": "2026-03-24", "close": 0.2736, "volume": 920755.0}, {"date": "2026-03-25", "close": 0.2758, "volume": 1257999.0}, {"date": "2026-03-26", "close": 0.288, "volume": 1393829.0}, {"date": "2026-03-27", "close": 0.2629, "volume": 1119973.0}, {"date": "2026-03-30", "close": 0.2144, "volume": 1821788.0}, {"date": "2026-03-31", "close": 0.2306, "volume": 1429088.0}, {"date": "2026-04-01", "close": 0.2403, "volume": 1044032.0}, {"date": "2026-04-02", "close": 0.2388, "volume": 484318.0}, {"date": "2026-04-06", "close": 0.2479, "volume": 700518.0}, {"date": "2026-04-07", "close": 0.2409, "volume": 1112271.0}, {"date": "2026-04-08", "close": 0.2361, "volume": 639941.0}, {"date": "2026-04-09", "close": 0.2473, "volume": 3178733.0}, {"date": "2026-04-10", "close": 0.2865, "volume": 26000240.0}, {"date": "2026-04-13", "close": 0.2537, "volume": 96434840.0}, {"date": "2026-04-14", "close": 0.2701, "volume": 26630000.0}, {"date": "2026-04-15", "close": 0.259, "volume": 7911647.0}, {"date": "2026-04-16", "close": 0.24, "volume": 8072720.0}, {"date": "2026-04-17", "close": 0.226, "volume": 5506837.0}, {"date": "2026-04-20", "close": 0.226, "volume": null}, {"date": "2026-04-21", "close": 0.225, "volume": 2682713.0}, {"date": "2026-04-22", "close": 0.2294, "volume": 4082713.0}, {"date": "2026-04-23", "close": 0.2258, "volume": 2469105.0}, {"date": "2026-04-24", "close": 0.229, "volume": 1906471.0}, {"date": "2026-04-27", "close": 0.219, "volume": 2674830.0}, {"date": "2026-04-28", "close": 0.25, "volume": 15788090.0}, {"date": "2026-04-29", "close": 0.2248, "volume": 4542817.0}, {"date": "2026-04-30", "close": 0.236, "volume": 3507854.0}, {"date": "2026-05-01", "close": 0.261, "volume": 9043086.0}, {"date": "2026-05-04", "close": 0.258, "volume": 2725167.0}, {"date": "2026-05-05", "close": 0.26, "volume": 4805318.0}, {"date": "2026-05-06", "close": 0.26, "volume": 5918880.0}, {"date": "2026-05-07", "close": 0.208, "volume": 11010180.0}, {"date": "2026-05-08", "close": 0.188, "volume": 4244687.0}, {"date": "2026-05-11", "close": 0.164, "volume": 5224464.0}, {"date": "2026-05-12", "close": 0.158, "volume": 2676288.0}, {"date": "2026-05-13", "close": 0.158, "volume": 1699948.0}, {"date": "2026-05-14", "close": 0.1492, "volume": 1709882.0}, {"date": "2026-05-15", "close": 0.1352, "volume": 2177088.0}, {"date": "2026-05-18", "close": 0.159, "volume": 2397852.0}, {"date": "2026-05-19", "close": 0.147, "volume": 3265734.0}, {"date": "2026-05-20", "close": 0.1391, "volume": 1514372.0}, {"date": "2026-05-21", "close": 0.153, "volume": 2808684.0}, {"date": "2026-05-22", "close": 0.145, "volume": 1751121.0}, {"date": "2026-05-26", "close": 0.137, "volume": 1670967.0}, {"date": "2026-05-27", "close": 0.132, "volume": 1551715.0}, {"date": "2026-05-28", "close": 0.1457, "volume": 6809881.0}, {"date": "2026-05-29", "close": 0.17, "volume": 9994165.0}, {"date": "2026-06-01", "close": 0.2475, "volume": 638649000.0}, {"date": "2026-06-02", "close": 0.32, "volume": 146835800.0}, {"date": "2026-06-03", "close": 0.4326, "volume": 107537000.0}, {"date": "2026-06-04", "close": 0.32, "volume": 20633060.0}, {"date": "2026-06-05", "close": 0.365, "volume": 46505750.0}, {"date": "2026-06-08", "close": 0.238, "volume": 15041930.0}, {"date": "2026-06-09", "close": 0.202, "volume": 9421773.0}, {"date": "2026-06-10", "close": 0.2206, "volume": 8930552.0}, {"date": "2026-06-11", "close": 0.206, "volume": 4560829.0}, {"date": "2026-06-12", "close": 0.2024, "volume": 2818421.0}, {"date": "2026-06-15", "close": 0.2032, "volume": 4954388.0}, {"date": "2026-06-16", "close": 0.1889, "volume": 2639585.0}, {"date": "2026-06-17", "close": 0.1815, "volume": 1453968.0}, {"date": "2026-06-18", "close": 0.1666, "volume": 2534939.0}, {"date": "2026-06-22", "close": 0.1797, "volume": 2787699.0}, {"date": "2026-06-23", "close": 0.1655, "volume": 1386416.0}, {"date": "2026-06-24", "close": 0.1583, "volume": 1182672.0}, {"date": "2026-06-25", "close": 0.1502, "volume": 1894295.0}, {"date": "2026-06-26", "close": 0.1652, "volume": 77636390.0}, {"date": "2026-06-29", "close": 0.1794, "volume": 129828300.0}, {"date": "2026-06-30", "close": 0.1622, "volume": 10220470.0}, {"date": "2026-07-01", "close": 0.176, "volume": 7158269.0}, {"date": "2026-07-02", "close": 0.1725, "volume": 4989401.0}, {"date": "2026-07-06", "close": 0.1639, "volume": 9586325.0}, {"date": "2026-07-07", "close": 0.1647, "volume": 2324426.0}, {"date": "2026-07-08", "close": 0.1554, "volume": 1203568.0}, {"date": "2026-07-09", "close": 0.155, "volume": 3588307.0}, {"date": "2026-07-10", "close": 0.15, "volume": 1249546.0}, {"date": "2026-07-13", "close": 0.142, "volume": 2083382.0}, {"date": "2026-07-14", "close": 0.142, "volume": 1593075.0}, {"date": "2026-07-15", "close": 0.148, "volume": 1015284.0}, {"date": "2026-07-16", "close": 0.1381, "volume": 2205414.0}, {"date": "2026-07-17", "close": 0.134, "volume": 1435615.0}, {"date": "2026-07-20", "close": 0.1323, "volume": 789031.0}, {"date": "2026-07-21", "close": 0.1352, "volume": 1974751.0}, {"date": "2026-07-22", "close": 0.1314, "volume": 982812.0}, {"date": "2026-07-23", "close": 0.133, "volume": 1347562.0}, {"date": "2026-07-24", "close": 0.131, "volume": 578080.0}, {"date": "2026-07-27", "close": 0.1362, "volume": 914065.0}, {"date": "2026-07-28", "close": 0.1358, "volume": 692421.0}, {"date": "2026-07-29", "close": 0.1283, "volume": 744392.0}, {"date": "2026-07-30", "close": 0.1324, "volume": 722701.0}, {"date": "2026-07-31", "close": 0.1361, "volume": 2073560.0}, {"date": "2026-08-03", "close": 0.1408, "volume": 1914274.0}, {"date": "2026-08-04", "close": 0.145, "volume": 1085625.0}, {"date": "2026-08-05", "close": 0.135, "volume": 943382.0}, {"date": "2026-08-06", "close": 0.1295, "volume": 2034268.0}, {"date": "2026-08-07", "close": 0.136, "volume": 90807150.0}, {"date": "2026-08-10", "close": 0.1707, "volume": 318357500.0}, {"date": "2026-08-11", "close": 0.16, "volume": 16090390.0}, {"date": "2026-08-12", "close": 0.164, "volume": 6849717.0}, {"date": "2026-08-13", "close": 0.165, "volume": 4783996.0}, {"date": "2026-08-14", "close": 0.17, "volume": 5955444.0}, {"date": "2026-08-17", "close": 0.1574, "volume": 3207204.0}, {"date": "2026-08-18", "close": 0.1521, "volume": 2150664.0}, {"date": "2026-08-19", "close": 0.1473, "volume": 2050803.0}, {"date": "2026-08-20", "close": 0.149, "volume": 1118146.0}, {"date": "2026-08-21", "close": 0.1559, "volume": 1637922.0}, {"date": "2026-08-24", "close": 0.16, "volume": 1536975.0}, {"date": "2026-08-25", "close": 0.1564, "volume": 1786836.0}, {"date": "2026-08-26", "close": 0.2429, "volume": 779545700.0}, {"date": "2026-08-27", "close": 0.205, "volume": 48121630.0}, {"date": "2026-08-28", "close": 0.2169, "volume": 81708080.0}, {"date": "2026-08-31", "close": 0.2325, "volume": 65449260.0}, {"date": "2026-09-01", "close": 0.2507, "volume": 17000640.0}, {"date": "2026-09-02", "close": 0.2303, "volume": 8497325.0}, {"date": "2026-09-03", "close": 0.2213, "volume": 12920660.0}, {"date": "2026-09-04", "close": 0.2404, "volume": 27217370.0}, {"date": "2026-09-08", "close": 0.2094, "volume": 10059530.0}, {"date": "2026-09-09", "close": 0.2101, "volume": 5627886.0}, {"date": "2026-09-10", "close": 0.1951, "volume": 3114977.0}, {"date": "2026-09-11", "close": 0.1908, "volume": 43900550.0}, {"date": "2026-09-14", "close": 0.22, "volume": 167586400.0}, {"date": "2026-09-15", "close": 0.185, "volume": 16823630.0}, {"date": "2026-09-16", "close": 0.19, "volume": 7596256.0}, {"date": "2026-09-17", "close": 0.1832, "volume": 7349448.0}, {"date": "2026-09-18", "close": 0.2, "volume": 5356775.0}, {"date": "2026-09-21", "close": 0.1888, "volume": 3647834.0}, {"date": "2026-09-22", "close": 0.1842, "volume": 2558694.0}, {"date": "2026-09-23", "close": 0.1834, "volume": 2015145.0}, {"date": "2026-09-24", "close": 0.1836, "volume": 1523808.0}, {"date": "2026-09-25", "close": 0.1795, "volume": 1028603.0}, {"date": "2026-09-28", "close": 0.3188, "volume": 999814700.0}, {"date": "2026-09-29", "close": 0.39, "volume": 198310900.0}, {"date": "2026-09-30", "close": 0.3321, "volume": 74461180.0}, {"date": "2026-10-01", "close": 0.2946, "volume": 27633560.0}, {"date": "2026-10-02", "close": 0.281, "volume": 18648080.0}, {"date": "2026-10-05", "close": 0.2626, "volume": 11076920.0}, {"date": "2026-10-06", "close": 0.2792, "volume": 21915210.0}, {"date": "2026-10-07", "close": 0.2742, "volume": 7477111.0}, {"date": "2026-10-08", "close": 0.3083, "volume": 85344170.0}], "refreshing": true}