{"ticker": "SPRC", "overview": {"name": "SciSparc Ltd. - Ordinary Shares", "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": "SPRC", "has_prices": true, "as_of": "2026-09-22", "last": 4.57, "prev_close": 4.53, "change": 0.040000000000000036, "change_pct": 0.008830022075055195, "session_volume": 4595.0, "vwap_5": 4.522060959792477, "vwap_20": 5.757138896567908, "vwap_60": 8.262975919420754, "vwap_250": 15.678557596793281, "high_52w": 29.8803, "low_52w": 3.06, "avg_volume_20": 25140.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-057795", "src": "13DG", "ticker": "SPRC", "cik": "1611746", "company": "SciSparc Ltd.", "company_raw": "SciSparc Ltd.", "who": "l.i.a. Pure Capital Ltd", "who_key": "L.I.A. Pure Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "L.I.A. Pure Capital Ltd raises a passive stake in SPRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1749628/0001213900-26-057795-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-057795", "src": "13DG", "ticker": "SPRC", "cik": "1611746", "company": "SciSparc Ltd.", "company_raw": "SciSparc Ltd.", "who": "l.i.a. Pure Capital Ltd", "who_key": "L.I.A. Pure Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "L.I.A. Pure Capital Ltd raises a passive stake in SPRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1749628/0001213900-26-057795-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "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": "SciSparc Ltd. - Ordinary Shares", "new_value": "SciSparc Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001611746", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001611746", "applied": 1, "detected_at": "2026-10-27T18:08:07.648805"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SPRC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-30", "close": 850.5104, "volume": 4.0}, {"date": "2021-08-31", "close": 1058.3894, "volume": 77.0}, {"date": "2021-09-01", "close": 1133.9887, "volume": 145.0}, {"date": "2021-09-02", "close": 1077.2703, "volume": 30.0}, {"date": "2021-09-03", "close": 1133.9887, "volume": 11.0}, {"date": "2021-09-07", "close": 1039.4896, "volume": 4.0}, {"date": "2021-09-08", "close": 1133.9887, "volume": 16.0}, {"date": "2021-09-09", "close": 1001.69, "volume": 41.0}, {"date": "2021-09-10", "close": 992.2401, "volume": 4.0}, {"date": "2021-09-13", "close": 1020.5898, "volume": 111.0}, {"date": "2021-09-14", "close": 982.7902, "volume": 17.0}, {"date": "2021-09-15", "close": 1105.6389, "volume": 19.0}, {"date": "2021-09-16", "close": 1009.2499, "volume": 3.0}, {"date": "2021-09-17", "close": 1105.6389, "volume": 1.0}, {"date": "2021-09-20", "close": 1082.9592, "volume": 2.0}, {"date": "2021-09-21", "close": 1082.9592, "volume": null}, {"date": "2021-09-22", "close": 1082.9592, "volume": 107.0}, {"date": "2021-09-23", "close": 1133.9887, "volume": 26.0}, {"date": "2021-09-24", "close": 1133.9887, "volume": 16.0}, {"date": "2021-09-27", "close": 1026.2597, "volume": 80.0}, {"date": "2021-09-28", "close": 1020.5898, "volume": 146.0}, {"date": "2021-09-29", "close": 1020.5898, "volume": 21.0}, {"date": "2021-09-30", "close": 1020.5898, "volume": 52.0}, {"date": "2021-10-01", "close": 1096.189, "volume": 94.0}, {"date": "2021-10-04", "close": 1130.2087, "volume": 136.0}, {"date": "2021-10-05", "close": 1039.4896, "volume": 12.0}, {"date": "2021-10-06", "close": 1054.6095, "volume": 33.0}, {"date": "2021-10-07", "close": 1132.0987, "volume": 2.0}, {"date": "2021-10-08", "close": 1133.9887, "volume": 41.0}, {"date": "2021-10-11", "close": 1133.9887, "volume": 12.0}, {"date": "2021-10-12", "close": 1133.9887, "volume": 34.0}, {"date": "2021-10-13", "close": 1133.9887, "volume": null}, {"date": "2021-10-14", "close": 1096.189, "volume": 11.0}, {"date": "2021-10-15", "close": 1069.7293, "volume": 22.0}, {"date": "2021-10-18", "close": 1122.6488, "volume": 2.0}, {"date": "2021-10-19", "close": 1133.9887, "volume": 12.0}, {"date": "2021-10-20", "close": 1086.7391, "volume": 56.0}, {"date": "2021-10-21", "close": 1115.0888, "volume": 77.0}, {"date": "2021-10-22", "close": 1067.8393, "volume": 72.0}, {"date": "2021-10-25", "close": 1096.189, "volume": 39.0}, {"date": "2021-10-26", "close": 1132.0987, "volume": 20.0}, {"date": "2021-10-27", "close": 1133.9887, "volume": 69.0}, {"date": "2021-10-28", "close": 1133.9887, "volume": 31.0}, {"date": "2021-10-29", "close": 1185.0181, "volume": 51.0}, {"date": "2021-11-01", "close": 1169.8983, "volume": 12.0}, {"date": "2021-11-02", "close": 1133.9887, "volume": 32.0}, {"date": "2021-11-03", "close": 1181.2382, "volume": 270.0}, {"date": "2021-11-04", "close": 1251.1675, "volume": 47.0}, {"date": "2021-11-05", "close": 1440.1656, "volume": 132.0}, {"date": "2021-11-08", "close": 1455.2854, "volume": 19.0}, {"date": "2021-11-09", "close": 1219.0378, "volume": 139.0}, {"date": "2021-11-10", "close": 1275.7372, "volume": 51.0}, {"date": "2021-11-11", "close": 1209.5879, "volume": 10.0}, {"date": "2021-11-12", "close": 1379.6862, "volume": 72.0}, {"date": "2021-11-15", "close": 1322.9868, "volume": 39.0}, {"date": "2021-11-16", "close": 1322.9868, "volume": null}, {"date": "2021-11-17", "close": 1322.9868, "volume": 24.0}, {"date": "2021-11-18", "close": 1322.9868, "volume": null}, {"date": "2021-11-19", "close": 1332.4367, "volume": 7.0}, {"date": "2021-11-22", "close": 1379.6862, "volume": 17.0}, {"date": "2021-11-23", "close": 1321.0968, "volume": 16.0}, {"date": "2021-11-24", "close": 1379.6862, "volume": 99.0}, {"date": "2021-11-26", "close": 1322.9868, "volume": 14.0}, {"date": "2021-11-29", "close": 1322.9868, "volume": 13.0}, {"date": "2021-11-30", "close": 1322.9868, "volume": 75.0}, {"date": "2021-12-01", "close": 1332.4367, "volume": 55.0}, {"date": "2021-12-02", "close": 1302.197, "volume": 16.0}, {"date": "2021-12-03", "close": 1311.0799, "volume": 18.0}, {"date": "2021-12-06", "close": 1288.9671, "volume": 65.0}, {"date": "2021-12-07", "close": 1322.9868, "volume": 21.0}, {"date": "2021-12-08", "close": 1275.7372, "volume": 9.0}, {"date": "2021-12-09", "close": 1408.0359, "volume": 46.0}, {"date": "2021-12-10", "close": 1398.586, "volume": 78.0}, {"date": "2021-12-13", "close": 1384.4868, "volume": 40.0}, {"date": "2021-12-14", "close": 1304.087, "volume": 64.0}, {"date": "2021-12-15", "close": 1266.2873, "volume": 4.0}, {"date": "2021-12-16", "close": 1332.4367, "volume": 4.0}, {"date": "2021-12-17", "close": 1434.4957, "volume": 34.0}, {"date": "2021-12-20", "close": 1292.7471, "volume": 147.0}, {"date": "2021-12-21", "close": 1266.2873, "volume": 48.0}, {"date": "2021-12-22", "close": 1285.1871, "volume": 7.0}, {"date": "2021-12-23", "close": 1302.197, "volume": 15.0}, {"date": "2021-12-27", "close": 1209.5879, "volume": 71.0}, {"date": "2021-12-28", "close": 1266.2873, "volume": 75.0}, {"date": "2021-12-29", "close": 1226.5788, "volume": 35.0}, {"date": "2021-12-30", "close": 1228.4877, "volume": 32.0}, {"date": "2021-12-31", "close": 1177.4582, "volume": 29.0}, {"date": "2022-01-03", "close": 1271.9573, "volume": 155.0}, {"date": "2022-01-04", "close": 1181.2382, "volume": 73.0}, {"date": "2022-01-05", "close": 1171.7883, "volume": 65.0}, {"date": "2022-01-06", "close": 1192.5781, "volume": 285.0}, {"date": "2022-01-07", "close": 1185.0181, "volume": 45.0}, {"date": "2022-01-10", "close": 1069.7482, "volume": 75.0}, {"date": "2022-01-11", "close": 1160.4484, "volume": 162.0}, {"date": "2022-01-12", "close": 1156.8763, "volume": 38.0}, {"date": "2022-01-13", "close": 1127.7139, "volume": 24.0}, {"date": "2022-01-14", "close": 1160.0704, "volume": 4.0}, {"date": "2022-01-18", "close": 1133.9887, "volume": 285.0}, {"date": "2022-01-19", "close": 1086.7391, "volume": 71.0}, {"date": "2022-01-20", "close": 1081.0692, "volume": 61.0}, {"date": "2022-01-21", "close": 1056.4994, "volume": 37.0}, {"date": "2022-01-24", "close": 946.8805, "volume": 70.0}, {"date": "2022-01-25", "close": 946.8805, "volume": 12.0}, {"date": "2022-01-26", "close": 1039.4896, "volume": 88.0}, {"date": "2022-01-27", "close": 973.3403, "volume": 46.0}, {"date": "2022-01-28", "close": 952.5505, "volume": 21.0}, {"date": "2022-01-31", "close": 1039.4707, "volume": 159.0}, {"date": "2022-02-01", "close": 980.9002, "volume": 9.0}, {"date": "2022-02-02", "close": 1001.69, "volume": 7.0}, {"date": "2022-02-03", "close": 1003.58, "volume": 21.0}, {"date": "2022-02-04", "close": 980.9002, "volume": 24.0}, {"date": "2022-02-07", "close": 992.2401, "volume": 30.0}, {"date": "2022-02-08", "close": 982.7902, "volume": 6.0}, {"date": "2022-02-09", "close": 958.2393, "volume": 47.0}, {"date": "2022-02-10", "close": 943.1006, "volume": 44.0}, {"date": "2022-02-11", "close": 980.5411, "volume": 11.0}, {"date": "2022-02-14", "close": 963.8904, "volume": 6.0}, {"date": "2022-02-15", "close": 963.8904, "volume": null}, {"date": "2022-02-16", "close": 935.5406, "volume": 5.0}, {"date": "2022-02-17", "close": 926.0907, "volume": 13.0}, {"date": "2022-02-18", "close": 916.6408, "volume": 60.0}, {"date": "2022-02-22", "close": 907.1909, "volume": 84.0}, {"date": "2022-02-23", "close": 883.9064, "volume": 32.0}, {"date": "2022-02-24", "close": 927.9807, "volume": 13.0}, {"date": "2022-02-25", "close": 927.9807, "volume": 7.0}, {"date": "2022-02-28", "close": 869.3913, "volume": 118.0}, {"date": "2022-03-01", "close": 784.3422, "volume": 9.0}, {"date": "2022-03-02", "close": 674.7233, "volume": 128.0}, {"date": "2022-03-03", "close": 725.2046, "volume": 314.0}, {"date": "2022-03-04", "close": 755.9924, "volume": 225.0}, {"date": "2022-03-07", "close": 774.8923, "volume": 101.0}, {"date": "2022-03-08", "close": 727.6427, "volume": 69.0}, {"date": "2022-03-09", "close": 680.3932, "volume": 183.0}, {"date": "2022-03-10", "close": 661.4934, "volume": 36.0}, {"date": "2022-03-11", "close": 670.9433, "volume": 435.0}, {"date": "2022-03-14", "close": 755.9924, "volume": 153.0}, {"date": "2022-03-15", "close": 798.517, "volume": 300.0}, {"date": "2022-03-16", "close": 801.352, "volume": 16.0}, {"date": "2022-03-17", "close": 825.9217, "volume": 1291.0}, {"date": "2022-03-18", "close": 790.0121, "volume": 162.0}, {"date": "2022-03-21", "close": 775.8372, "volume": 101.0}, {"date": "2022-03-22", "close": 748.4325, "volume": 67.0}, {"date": "2022-03-23", "close": 752.2125, "volume": 21.0}, {"date": "2022-03-24", "close": 841.0416, "volume": 3496.0}, {"date": "2022-03-25", "close": 873.1713, "volume": 38607.0}, {"date": "2022-03-28", "close": 708.7429, "volume": 1701.0}, {"date": "2022-03-29", "close": 676.6132, "volume": 780.0}, {"date": "2022-03-30", "close": 733.3127, "volume": 1076.0}, {"date": "2022-03-31", "close": 723.8628, "volume": 5803.0}, {"date": "2022-04-01", "close": 693.6231, "volume": 465.0}, {"date": "2022-04-04", "close": 689.8431, "volume": 246.0}, {"date": "2022-04-05", "close": 661.5123, "volume": 718.0}, {"date": "2022-04-06", "close": 639.9665, "volume": 473.0}, {"date": "2022-04-07", "close": 695.513, "volume": 366.0}, {"date": "2022-04-08", "close": 694.5681, "volume": 251.0}, {"date": "2022-04-11", "close": 633.1437, "volume": 143.0}, {"date": "2022-04-12", "close": 644.4836, "volume": 82.0}, {"date": "2022-04-13", "close": 638.7947, "volume": 36.0}, {"date": "2022-04-14", "close": 604.794, "volume": 83.0}, {"date": "2022-04-18", "close": 601.014, "volume": 298.0}, {"date": "2022-04-19", "close": 580.2242, "volume": 272.0}, {"date": "2022-04-20", "close": 623.6938, "volume": 487.0}, {"date": "2022-04-21", "close": 619.9138, "volume": 476.0}, {"date": "2022-04-22", "close": 510.2949, "volume": 610.0}, {"date": "2022-04-25", "close": 559.4344, "volume": 196.0}, {"date": "2022-04-26", "close": 542.4246, "volume": 141.0}, {"date": "2022-04-27", "close": 557.5444, "volume": 13.0}, {"date": "2022-04-28", "close": 532.9747, "volume": 223.0}, {"date": "2022-04-29", "close": 532.9747, "volume": 24.0}, {"date": "2022-05-02", "close": 523.5248, "volume": 180.0}, {"date": "2022-05-03", "close": 512.1849, "volume": 59.0}, {"date": "2022-05-04", "close": 532.9747, "volume": 191.0}, {"date": "2022-05-05", "close": 502.735, "volume": 109.0}, {"date": "2022-05-06", "close": 523.5248, "volume": 68.0}, {"date": "2022-05-09", "close": 464.9354, "volume": 49.0}, {"date": "2022-05-10", "close": 444.1456, "volume": 150.0}, {"date": "2022-05-11", "close": 444.1456, "volume": 81.0}, {"date": "2022-05-12", "close": 548.0945, "volume": 80.0}, {"date": "2022-05-13", "close": 580.2242, "volume": 81.0}, {"date": "2022-05-16", "close": 525.4147, "volume": 36.0}, {"date": "2022-05-17", "close": 548.1134, "volume": 120.0}, {"date": "2022-05-18", "close": 470.6053, "volume": 35.0}, {"date": "2022-05-19", "close": 446.0355, "volume": 16.0}, {"date": "2022-05-20", "close": 453.5955, "volume": 3.0}, {"date": "2022-05-23", "close": 370.4363, "volume": 66.0}, {"date": "2022-05-24", "close": 529.1947, "volume": 81593.0}, {"date": "2022-05-25", "close": 446.0355, "volume": 3212.0}, {"date": "2022-05-26", "close": 629.3637, "volume": 138875.0}, {"date": "2022-05-27", "close": 542.4246, "volume": 6615.0}, {"date": "2022-05-31", "close": 571.2279, "volume": 2287.0}, {"date": "2022-06-01", "close": 580.2242, "volume": 1934.0}, {"date": "2022-06-02", "close": 576.4442, "volume": 1165.0}, {"date": "2022-06-03", "close": 591.5641, "volume": 629.0}, {"date": "2022-06-06", "close": 640.7036, "volume": 3128.0}, {"date": "2022-06-07", "close": 614.2439, "volume": 1800.0}, {"date": "2022-06-08", "close": 602.904, "volume": 1328.0}, {"date": "2022-06-09", "close": 604.794, "volume": 1529.0}, {"date": "2022-06-10", "close": 544.3146, "volume": 521.0}, {"date": "2022-06-13", "close": 438.4756, "volume": 691.0}, {"date": "2022-06-14", "close": 406.3459, "volume": 452.0}, {"date": "2022-06-15", "close": 393.1161, "volume": 1106.0}, {"date": "2022-06-16", "close": 378.0151, "volume": 280.0}, {"date": "2022-06-17", "close": 357.2064, "volume": 353.0}, {"date": "2022-06-21", "close": 362.8764, "volume": 371.0}, {"date": "2022-06-22", "close": 364.7664, "volume": 108.0}, {"date": "2022-06-23", "close": 391.2261, "volume": 1076.0}, {"date": "2022-06-24", "close": 422.4108, "volume": 516.0}, {"date": "2022-06-27", "close": 421.4658, "volume": 218.0}, {"date": "2022-06-28", "close": 419.5758, "volume": 301.0}, {"date": "2022-06-29", "close": 418.404, "volume": 60.0}, {"date": "2022-06-30", "close": 402.566, "volume": 118.0}, {"date": "2022-07-01", "close": 451.7055, "volume": 1210.0}, {"date": "2022-07-05", "close": 485.7251, "volume": 1861.0}, {"date": "2022-07-06", "close": 470.6053, "volume": 8135.0}, {"date": "2022-07-07", "close": 434.6957, "volume": 1907.0}, {"date": "2022-07-08", "close": 411.0709, "volume": 1712.0}, {"date": "2022-07-11", "close": 372.3263, "volume": 567.0}, {"date": "2022-07-12", "close": 345.8665, "volume": 327.0}, {"date": "2022-07-13", "close": 330.7467, "volume": 407.0}, {"date": "2022-07-14", "close": 336.4166, "volume": 347.0}, {"date": "2022-07-15", "close": 317.5168, "volume": 281.0}, {"date": "2022-07-18", "close": 315.6268, "volume": 302.0}, {"date": "2022-07-19", "close": 321.2968, "volume": 159.0}, {"date": "2022-07-20", "close": 317.5168, "volume": 139.0}, {"date": "2022-07-21", "close": 323.1868, "volume": 203.0}, {"date": "2022-07-22", "close": 319.4068, "volume": 94.0}, {"date": "2022-07-25", "close": 310.9019, "volume": 49.0}, {"date": "2022-07-26", "close": 321.2968, "volume": 192.0}, {"date": "2022-07-27", "close": 321.2968, "volume": 91.0}, {"date": "2022-07-28", "close": 302.397, "volume": 114.0}, {"date": "2022-07-29", "close": 298.617, "volume": 150.0}, {"date": "2022-08-01", "close": 270.2673, "volume": 6212.0}, {"date": "2022-08-02", "close": 262.7074, "volume": 972.0}, {"date": "2022-08-03", "close": 268.3773, "volume": 957.0}, {"date": "2022-08-04", "close": 245.6975, "volume": 865.0}, {"date": "2022-08-05", "close": 245.6975, "volume": 1206.0}, {"date": "2022-08-08", "close": 243.8076, "volume": 3773.0}, {"date": "2022-08-09", "close": 236.2476, "volume": 1008.0}, {"date": "2022-08-10", "close": 234.3577, "volume": 1174.0}, {"date": "2022-08-11", "close": 224.9078, "volume": 692.0}, {"date": "2022-08-12", "close": 211.6779, "volume": 5738.0}, {"date": "2022-08-15", "close": 188.3933, "volume": 25186.0}, {"date": "2022-08-16", "close": 177.6582, "volume": 6775.0}, {"date": "2022-08-17", "close": 177.2802, "volume": 22032.0}, {"date": "2022-08-18", "close": 185.2181, "volume": 38451.0}, {"date": "2022-08-19", "close": 167.6602, "volume": 7196.0}, {"date": "2022-08-22", "close": 177.6582, "volume": 28859.0}, {"date": "2022-08-23", "close": 175.7682, "volume": 4522.0}, {"date": "2022-08-24", "close": 210.7329, "volume": 353587.0}, {"date": "2022-08-25", "close": 202.228, "volume": 17456.0}, {"date": "2022-08-26", "close": 192.7781, "volume": 8397.0}, {"date": "2022-08-29", "close": 177.8661, "volume": 4895.0}, {"date": "2022-08-30", "close": 158.7584, "volume": 4687.0}, {"date": "2022-08-31", "close": 162.5384, "volume": 1574.0}, {"date": "2022-09-01", "close": 152.8806, "volume": 2580.0}, {"date": "2022-09-02", "close": 143.3551, "volume": 3297.0}, {"date": "2022-09-06", "close": 135.0391, "volume": 1547.0}, {"date": "2022-09-07", "close": 137.5152, "volume": 543.0}, {"date": "2022-09-08", "close": 136.2109, "volume": 1096.0}, {"date": "2022-09-09", "close": 138.9136, "volume": 987.0}, {"date": "2022-09-12", "close": 157.7756, "volume": 4757.0}, {"date": "2022-09-13", "close": 147.2106, "volume": 2055.0}, {"date": "2022-09-14", "close": 182.3832, "volume": 484448.0}, {"date": "2022-09-15", "close": 154.7706, "volume": 14289.0}, {"date": "2022-09-16", "close": 177.6204, "volume": 11390.0}, {"date": "2022-09-19", "close": 152.2758, "volume": 3799.0}, {"date": "2022-09-20", "close": 139.1026, "volume": 2756.0}, {"date": "2022-09-21", "close": 142.6936, "volume": 1091.0}, {"date": "2022-09-22", "close": 144.0166, "volume": 1452.0}, {"date": "2022-09-23", "close": 143.6386, "volume": 2517.0}, {"date": "2022-09-26", "close": 145.7175, "volume": 1558.0}, {"date": "2022-09-27", "close": 152.8428, "volume": 2386.0}, {"date": "2022-09-28", "close": 150.6693, "volume": 978.0}, {"date": "2022-09-29", "close": 145.6041, "volume": 706.0}, {"date": "2022-09-30", "close": 158.6261, "volume": 16894.0}, {"date": "2022-10-03", "close": 160.6484, "volume": 1876.0}, {"date": "2022-10-04", "close": 175.7682, "volume": 3066.0}, {"date": "2022-10-05", "close": 170.1172, "volume": 2381.0}, {"date": "2022-10-06", "close": 181.4004, "volume": 3118.0}, {"date": "2022-10-07", "close": 183.3282, "volume": 2409.0}, {"date": "2022-10-10", "close": 177.6582, "volume": 721.0}, {"date": "2022-10-11", "close": 175.7682, "volume": 1520.0}, {"date": "2022-10-12", "close": 178.6032, "volume": 1300.0}, {"date": "2022-10-13", "close": 185.6906, "volume": 1831.0}, {"date": "2022-10-14", "close": 188.9981, "volume": 1061.0}, {"date": "2022-10-17", "close": 184.0464, "volume": 594.0}, {"date": "2022-10-18", "close": 181.4571, "volume": 1444.0}, {"date": "2022-10-19", "close": 179.5482, "volume": 446.0}, {"date": "2022-10-20", "close": 162.5384, "volume": 1158.0}, {"date": "2022-10-21", "close": 162.7463, "volume": 525.0}, {"date": "2022-10-24", "close": 165.1654, "volume": 399.0}, {"date": "2022-10-25", "close": 172.9333, "volume": 406.0}, {"date": "2022-10-26", "close": 172.4608, "volume": 249.0}, {"date": "2022-10-27", "close": 175.7682, "volume": 650.0}, {"date": "2022-10-28", "close": 179.5482, "volume": 78517.0}, {"date": "2022-10-31", "close": 182.0997, "volume": 4204.0}, {"date": "2022-11-01", "close": 204.118, "volume": 2543.0}, {"date": "2022-11-02", "close": 196.558, "volume": 1309.0}, {"date": "2022-11-03", "close": 192.7781, "volume": 477.0}, {"date": "2022-11-04", "close": 192.7781, "volume": 800.0}, {"date": "2022-11-07", "close": 200.338, "volume": 164873.0}, {"date": "2022-11-08", "close": 190.8881, "volume": 7134.0}, {"date": "2022-11-09", "close": 192.7781, "volume": 5972.0}, {"date": "2022-11-10", "close": 187.6562, "volume": 3518.0}, {"date": "2022-11-11", "close": 200.338, "volume": 2450.0}, {"date": "2022-11-14", "close": 190.8881, "volume": 1523.0}, {"date": "2022-11-15", "close": 188.9981, "volume": 1518.0}, {"date": "2022-11-16", "close": 194.6681, "volume": 1237.0}, {"date": "2022-11-17", "close": 192.7781, "volume": 763.0}, {"date": "2022-11-18", "close": 192.7781, "volume": 758.0}, {"date": "2022-11-21", "close": 190.8881, "volume": 1046.0}, {"date": "2022-11-22", "close": 190.8881, "volume": 1141.0}, {"date": "2022-11-23", "close": 192.7781, "volume": 532.0}, {"date": "2022-11-25", "close": 192.7781, "volume": 327.0}, {"date": "2022-11-28", "close": 195.991, "volume": 698.0}, {"date": "2022-11-29", "close": 188.9981, "volume": 646.0}, {"date": "2022-11-30", "close": 200.338, "volume": 1236.0}, {"date": "2022-12-01", "close": 196.558, "volume": 488.0}, {"date": "2022-12-02", "close": 215.4578, "volume": 1513.0}, {"date": "2022-12-05", "close": 211.6779, "volume": 860.0}, {"date": "2022-12-06", "close": 204.118, "volume": 454.0}, {"date": "2022-12-07", "close": 188.9981, "volume": 14940.0}, {"date": "2022-12-08", "close": 181.4382, "volume": 1813.0}, {"date": "2022-12-09", "close": 180.4932, "volume": 1153.0}, {"date": "2022-12-12", "close": 186.8624, "volume": 784.0}, {"date": "2022-12-13", "close": 179.0568, "volume": 399.0}, {"date": "2022-12-14", "close": 162.425, "volume": 3530.0}, {"date": "2022-12-15", "close": 158.7584, "volume": 1500.0}, {"date": "2022-12-16", "close": 154.9785, "volume": 331.0}, {"date": "2022-12-19", "close": 158.3426, "volume": 326.0}, {"date": "2022-12-20", "close": 156.7739, "volume": 715.0}, {"date": "2022-12-21", "close": 151.1985, "volume": 415.0}, {"date": "2022-12-22", "close": 142.8637, "volume": 753.0}, {"date": "2022-12-23", "close": 143.6386, "volume": 264.0}, {"date": "2022-12-27", "close": 139.8586, "volume": 392.0}, {"date": "2022-12-28", "close": 137.9686, "volume": 191.0}, {"date": "2022-12-29", "close": 138.1765, "volume": 182.0}, {"date": "2022-12-30", "close": 142.7881, "volume": 464.0}, {"date": "2023-01-03", "close": 138.9703, "volume": 269.0}, {"date": "2023-01-04", "close": 143.6388, "volume": 186.0}, {"date": "2023-01-05", "close": 162.1415, "volume": 896.0}, {"date": "2023-01-06", "close": 154.1091, "volume": 332.0}, {"date": "2023-01-09", "close": 156.8684, "volume": 785.0}, {"date": "2023-01-10", "close": 156.8684, "volume": 291.0}, {"date": "2023-01-11", "close": 153.0885, "volume": 638.0}, {"date": "2023-01-12", "close": 150.915, "volume": 236.0}, {"date": "2023-01-13", "close": 188.9981, "volume": 5002.0}, {"date": "2023-01-17", "close": 202.228, "volume": 9784.0}, {"date": "2023-01-18", "close": 192.7781, "volume": 6682.0}, {"date": "2023-01-19", "close": 171.0433, "volume": 1270.0}, {"date": "2023-01-20", "close": 159.5522, "volume": 1121.0}, {"date": "2023-01-23", "close": 186.938, "volume": 12835.0}, {"date": "2023-01-24", "close": 179.7372, "volume": 2998.0}, {"date": "2023-01-25", "close": 170.4763, "volume": 8539.0}, {"date": "2023-01-26", "close": 174.4264, "volume": 1670.0}, {"date": "2023-01-27", "close": 169.1531, "volume": 1857.0}, {"date": "2023-01-30", "close": 169.1533, "volume": 610.0}, {"date": "2023-01-31", "close": 170.1325, "volume": 1061.0}, {"date": "2023-02-01", "close": 166.375, "volume": 599.0}, {"date": "2023-02-02", "close": 177.7905, "volume": 2003.0}, {"date": "2023-02-03", "close": 175.7682, "volume": 302.0}, {"date": "2023-02-06", "close": 168.2083, "volume": 1020.0}, {"date": "2023-02-07", "close": 170.0983, "volume": 935.0}, {"date": "2023-02-08", "close": 169.1533, "volume": 319.0}, {"date": "2023-02-09", "close": 160.7429, "volume": 415.0}, {"date": "2023-02-10", "close": 157.8134, "volume": 486.0}, {"date": "2023-02-13", "close": 157.8134, "volume": 311.0}, {"date": "2023-02-14", "close": 171.9883, "volume": 562.0}, {"date": "2023-02-15", "close": 171.2512, "volume": 709.0}, {"date": "2023-02-16", "close": 171.9883, "volume": 329.0}, {"date": "2023-02-17", "close": 188.9981, "volume": 221168.0}, {"date": "2023-02-21", "close": 170.0983, "volume": 7249.0}, {"date": "2023-02-22", "close": 181.4004, "volume": 2905.0}, {"date": "2023-02-23", "close": 187.1081, "volume": 12127.0}, {"date": "2023-02-24", "close": 173.8972, "volume": 5857.0}, {"date": "2023-02-27", "close": 153.6555, "volume": 3570.0}, {"date": "2023-02-28", "close": 143.6386, "volume": 2873.0}, {"date": "2023-03-01", "close": 133.5272, "volume": 1273.0}, {"date": "2023-03-02", "close": 139.4617, "volume": 606.0}, {"date": "2023-03-03", "close": 147.4185, "volume": 733.0}, {"date": "2023-03-06", "close": 145.623, "volume": 2619.0}, {"date": "2023-03-07", "close": 137.9495, "volume": 1133.0}, {"date": "2023-03-08", "close": 136.0786, "volume": 288.0}, {"date": "2023-03-09", "close": 135.1336, "volume": 3651.0}, {"date": "2023-03-10", "close": 132.2987, "volume": 1168.0}, {"date": "2023-03-13", "close": 119.1066, "volume": 1665.0}, {"date": "2023-03-14", "close": 113.3989, "volume": 850.0}, {"date": "2023-03-15", "close": 111.5089, "volume": 1000.0}, {"date": "2023-03-16", "close": 109.6187, "volume": 743.0}, {"date": "2023-03-17", "close": 102.0684, "volume": 768.0}, {"date": "2023-03-20", "close": 103.949, "volume": 488.0}, {"date": "2023-03-21", "close": 101.5298, "volume": 428.0}, {"date": "2023-03-22", "close": 96.4268, "volume": 408.0}, {"date": "2023-03-23", "close": 99.9422, "volume": 252.0}, {"date": "2023-03-24", "close": 98.279, "volume": 384.0}, {"date": "2023-03-27", "close": 96.389, "volume": 922.0}, {"date": "2023-03-28", "close": 91.2294, "volume": 661.0}, {"date": "2023-03-29", "close": 90.7191, "volume": 223.0}, {"date": "2023-03-30", "close": 90.7191, "volume": 154.0}, {"date": "2023-03-31", "close": 85.0491, "volume": 367.0}, {"date": "2023-04-03", "close": 83.953, "volume": 355.0}, {"date": "2023-04-04", "close": 87.147, "volume": 228.0}, {"date": "2023-04-05", "close": 84.4066, "volume": 163.0}, {"date": "2023-04-06", "close": 80.5321, "volume": 223.0}, {"date": "2023-04-10", "close": 90.6435, "volume": 706.0}, {"date": "2023-04-11", "close": 95.444, "volume": 20705.0}, {"date": "2023-04-12", "close": 98.279, "volume": 1448.0}, {"date": "2023-04-13", "close": 98.279, "volume": 397.0}, {"date": "2023-04-14", "close": 88.9236, "volume": 836.0}, {"date": "2023-04-17", "close": 104.9885, "volume": 2053.0}, {"date": "2023-04-18", "close": 106.8028, "volume": 1867.0}, {"date": "2023-04-19", "close": 109.5811, "volume": 1877.0}, {"date": "2023-04-20", "close": 107.7289, "volume": 692.0}, {"date": "2023-04-21", "close": 120.9588, "volume": 2677.0}, {"date": "2023-04-24", "close": 130.4087, "volume": 1687.0}, {"date": "2023-04-25", "close": 134.2076, "volume": 1110.0}, {"date": "2023-04-26", "close": 134.6612, "volume": 1068.0}, {"date": "2023-04-27", "close": 130.8623, "volume": 1114.0}, {"date": "2023-04-28", "close": 132.0908, "volume": 552.0}, {"date": "2023-05-01", "close": 127.8194, "volume": 10349.0}, {"date": "2023-05-02", "close": 136.0786, "volume": 3336.0}, {"date": "2023-05-03", "close": 121.8851, "volume": 2178.0}, {"date": "2023-05-04", "close": 117.7458, "volume": 527.0}, {"date": "2023-05-05", "close": 115.3266, "volume": 532.0}, {"date": "2023-05-08", "close": 119.9382, "volume": 1609.0}, {"date": "2023-05-09", "close": 117.1788, "volume": 424.0}, {"date": "2023-05-10", "close": 120.8643, "volume": 387.0}, {"date": "2023-05-11", "close": 118.6908, "volume": 314.0}, {"date": "2023-05-12", "close": 119.2389, "volume": 167.0}, {"date": "2023-05-15", "close": 104.327, "volume": 500.0}, {"date": "2023-05-16", "close": 105.8578, "volume": 174.0}, {"date": "2023-05-17", "close": 109.6189, "volume": 604.0}, {"date": "2023-05-18", "close": 115.2888, "volume": 179.0}, {"date": "2023-05-19", "close": 119.0877, "volume": 373.0}, {"date": "2023-05-22", "close": 122.4708, "volume": 299.0}, {"date": "2023-05-23", "close": 114.514, "volume": 1008.0}, {"date": "2023-05-24", "close": 112.6429, "volume": 113.0}, {"date": "2023-05-25", "close": 116.9709, "volume": 266.0}, {"date": "2023-05-26", "close": 113.7769, "volume": 420.0}, {"date": "2023-05-30", "close": 116.2525, "volume": 322.0}, {"date": "2023-05-31", "close": 126.6287, "volume": 926.0}, {"date": "2023-06-01", "close": 156.8684, "volume": 17502.0}, {"date": "2023-06-02", "close": 117.7269, "volume": 22807.0}, {"date": "2023-06-05", "close": 128.5187, "volume": 3707.0}, {"date": "2023-06-06", "close": 118.0671, "volume": 1245.0}, {"date": "2023-06-07", "close": 119.0688, "volume": 1545.0}, {"date": "2023-06-08", "close": 110.733, "volume": 1744.0}, {"date": "2023-06-09", "close": 107.7856, "volume": 404.0}, {"date": "2023-06-12", "close": 103.1363, "volume": 582.0}, {"date": "2023-06-13", "close": 113.38, "volume": 344.0}, {"date": "2023-06-14", "close": 107.7478, "volume": 314.0}, {"date": "2023-06-15", "close": 107.7138, "volume": 690.0}, {"date": "2023-06-16", "close": 102.0401, "volume": 767.0}, {"date": "2023-06-20", "close": 100.169, "volume": 388.0}, {"date": "2023-06-21", "close": 100.207, "volume": 1878.0}, {"date": "2023-06-22", "close": 103.949, "volume": 533.0}, {"date": "2023-06-23", "close": 119.6511, "volume": 1237.0}, {"date": "2023-06-26", "close": 113.3989, "volume": 495.0}, {"date": "2023-06-27", "close": 114.1171, "volume": 331.0}, {"date": "2023-06-28", "close": 107.7478, "volume": 200.0}, {"date": "2023-06-29", "close": 111.49, "volume": 122.0}, {"date": "2023-06-30", "close": 103.7411, "volume": 894.0}, {"date": "2023-07-03", "close": 103.949, "volume": 86.0}, {"date": "2023-07-05", "close": 103.2691, "volume": 372.0}, {"date": "2023-07-06", "close": 100.358, "volume": 393.0}, {"date": "2023-07-07", "close": 103.949, "volume": 111.0}, {"date": "2023-07-10", "close": 103.9868, "volume": 107.0}, {"date": "2023-07-11", "close": 104.0813, "volume": 23.0}, {"date": "2023-07-12", "close": 106.0279, "volume": 180.0}, {"date": "2023-07-13", "close": 105.8389, "volume": 212.0}, {"date": "2023-07-14", "close": 104.0624, "volume": 1145.0}, {"date": "2023-07-17", "close": 105.253, "volume": 340.0}, {"date": "2023-07-18", "close": 102.0401, "volume": 137.0}, {"date": "2023-07-19", "close": 102.059, "volume": 95.0}, {"date": "2023-07-20", "close": 100.547, "volume": 117.0}, {"date": "2023-07-21", "close": 100.9439, "volume": 191.0}, {"date": "2023-07-24", "close": 100.4336, "volume": 453.0}, {"date": "2023-07-25", "close": 96.4094, "volume": 171.0}, {"date": "2023-07-26", "close": 98.279, "volume": 98.0}, {"date": "2023-07-27", "close": 96.3699, "volume": 377.0}, {"date": "2023-07-28", "close": 92.439, "volume": 149.0}, {"date": "2023-07-31", "close": 88.6401, "volume": 297.0}, {"date": "2023-08-01", "close": 86.6273, "volume": 254.0}, {"date": "2023-08-02", "close": 83.5561, "volume": 637.0}, {"date": "2023-08-03", "close": 80.3338, "volume": 199.0}, {"date": "2023-08-04", "close": 79.0579, "volume": 171.0}, {"date": "2023-08-07", "close": 77.4892, "volume": 525.0}, {"date": "2023-08-08", "close": 84.1042, "volume": 8023.0}, {"date": "2023-08-09", "close": 93.5541, "volume": 57785.0}, {"date": "2023-08-10", "close": 34.7757, "volume": 23308.0}, {"date": "2023-08-11", "close": 33.2637, "volume": 13223.0}, {"date": "2023-08-14", "close": 34.3977, "volume": 7904.0}, {"date": "2023-08-15", "close": 34.7757, "volume": 6437.0}, {"date": "2023-08-16", "close": 34.0197, "volume": 5590.0}, {"date": "2023-08-17", "close": 32.5077, "volume": 3471.0}, {"date": "2023-08-18", "close": 32.2714, "volume": 2135.0}, {"date": "2023-08-21", "close": 33.9441, "volume": 3312.0}, {"date": "2023-08-22", "close": 31.6761, "volume": 1461.0}, {"date": "2023-08-23", "close": 30.8256, "volume": 3152.0}, {"date": "2023-08-24", "close": 29.7861, "volume": 2974.0}, {"date": "2023-08-25", "close": 30.3342, "volume": 43685.0}, {"date": "2023-08-28", "close": 27.3291, "volume": 5951.0}, {"date": "2023-08-29", "close": 27.7827, "volume": 4564.0}, {"date": "2023-08-30", "close": 28.4631, "volume": 3010.0}, {"date": "2023-08-31", "close": 30.2397, "volume": 5014.0}, {"date": "2023-09-01", "close": 29.3325, "volume": 2763.0}, {"date": "2023-09-05", "close": 29.0112, "volume": 1593.0}, {"date": "2023-09-06", "close": 29.1246, "volume": 1974.0}, {"date": "2023-09-07", "close": 28.1607, "volume": 8112.0}, {"date": "2023-09-08", "close": 26.8944, "volume": 2502.0}, {"date": "2023-09-11", "close": 28.1607, "volume": 2554.0}, {"date": "2023-09-12", "close": 29.9562, "volume": 16758.0}, {"date": "2023-09-13", "close": 29.7483, "volume": 4153.0}, {"date": "2023-09-14", "close": 29.7861, "volume": 2302.0}, {"date": "2023-09-15", "close": 29.8617, "volume": 3468.0}, {"date": "2023-09-18", "close": 27.9717, "volume": 1322.0}, {"date": "2023-09-19", "close": 27.8016, "volume": 1307.0}, {"date": "2023-09-20", "close": 31.7328, "volume": 18059.0}, {"date": "2023-09-21", "close": 30.6555, "volume": 6377.0}, {"date": "2023-09-22", "close": 28.9356, "volume": 3303.0}, {"date": "2023-09-25", "close": 29.2947, "volume": 4056.0}, {"date": "2023-09-26", "close": 29.5026, "volume": 24459.0}, {"date": "2023-09-27", "close": 39.1982, "volume": 52911.0}, {"date": "2023-09-28", "close": 712.5229, "volume": 2664.0}, {"date": "2023-09-29", "close": 661.4934, "volume": 1070.0}, {"date": "2023-10-02", "close": 695.513, "volume": 632.0}, {"date": "2023-10-03", "close": 963.8904, "volume": 70466.0}, {"date": "2023-10-04", "close": 965.7803, "volume": 1618.0}, {"date": "2023-10-05", "close": 882.6212, "volume": 746.0}, {"date": "2023-10-06", "close": 729.5327, "volume": 429.0}, {"date": "2023-10-09", "close": 737.0926, "volume": 166.0}, {"date": "2023-10-10", "close": 759.7913, "volume": 317.0}, {"date": "2023-10-11", "close": 661.4934, "volume": 406.0}, {"date": "2023-10-12", "close": 625.5837, "volume": 178.0}, {"date": "2023-10-13", "close": 565.1043, "volume": 221.0}, {"date": "2023-10-16", "close": 531.0847, "volume": 1411.0}, {"date": "2023-10-17", "close": 1192.5781, "volume": 146479.0}, {"date": "2023-10-18", "close": 1096.189, "volume": 4684.0}, {"date": "2023-10-19", "close": 935.5406, "volume": 1193.0}, {"date": "2023-10-20", "close": 984.6802, "volume": 2304.0}, {"date": "2023-10-23", "close": 1047.0495, "volume": 942.0}, {"date": "2023-10-24", "close": 903.411, "volume": 408.0}, {"date": "2023-10-25", "close": 761.6624, "volume": 667.0}, {"date": "2023-10-26", "close": 721.9728, "volume": 531.0}, {"date": "2023-10-27", "close": 653.9335, "volume": 101.0}, {"date": "2023-10-30", "close": 644.4836, "volume": 356.0}, {"date": "2023-10-31", "close": 1062.1694, "volume": 119569.0}, {"date": "2023-11-01", "close": 1079.1792, "volume": 3087.0}, {"date": "2023-11-02", "close": 1081.0692, "volume": 782.0}, {"date": "2023-11-03", "close": 1190.6881, "volume": 1357.0}, {"date": "2023-11-06", "close": 1183.1282, "volume": 765.0}, {"date": "2023-11-07", "close": 992.2401, "volume": 285.0}, {"date": "2023-11-08", "close": 907.1909, "volume": 203.0}, {"date": "2023-11-09", "close": 909.0809, "volume": 185.0}, {"date": "2023-11-10", "close": 831.5917, "volume": 151.0}, {"date": "2023-11-13", "close": 833.4817, "volume": 161.0}, {"date": "2023-11-14", "close": 824.0318, "volume": 136.0}, {"date": "2023-11-15", "close": 1220.9278, "volume": 77419.0}, {"date": "2023-11-16", "close": 1179.3482, "volume": 2106.0}, {"date": "2023-11-17", "close": 1251.1675, "volume": 2033.0}, {"date": "2023-11-20", "close": 1173.6783, "volume": 1141.0}, {"date": "2023-11-21", "close": 1203.918, "volume": 716.0}, {"date": "2023-11-22", "close": 1406.1459, "volume": 69058.0}, {"date": "2023-11-24", "close": 1901.321, "volume": 92282.0}, {"date": "2023-11-27", "close": 1946.6805, "volume": 14190.0}, {"date": "2023-11-28", "close": 1767.1323, "volume": 1849.0}, {"date": "2023-11-29", "close": 1778.4722, "volume": 1389.0}, {"date": "2023-11-30", "close": 1476.0752, "volume": 2662.0}, {"date": "2023-12-01", "close": 1504.425, "volume": 2809.0}, {"date": "2023-12-04", "close": 1385.3561, "volume": 1917.0}, {"date": "2023-12-05", "close": 1366.4563, "volume": 2125.0}, {"date": "2023-12-06", "close": 1296.527, "volume": 774.0}, {"date": "2023-12-07", "close": 1217.1478, "volume": 1863.0}, {"date": "2023-12-08", "close": 1152.8885, "volume": 844.0}, {"date": "2023-12-11", "close": 1047.0495, "volume": 1117.0}, {"date": "2023-12-12", "close": 927.9807, "volume": 651.0}, {"date": "2023-12-13", "close": 1294.6371, "volume": 33976.0}, {"date": "2023-12-14", "close": 1181.2382, "volume": 988.0}, {"date": "2023-12-15", "close": 1115.0888, "volume": 473.0}, {"date": "2023-12-18", "close": 1035.7096, "volume": 451.0}, {"date": "2023-12-19", "close": 973.3403, "volume": 563.0}, {"date": "2023-12-20", "close": 922.3108, "volume": 362.0}, {"date": "2023-12-21", "close": 912.8609, "volume": 162.0}, {"date": "2023-12-22", "close": 897.741, "volume": 3267.0}, {"date": "2023-12-26", "close": 888.2911, "volume": 378.0}, {"date": "2023-12-27", "close": 895.851, "volume": 194.0}, {"date": "2023-12-28", "close": 926.0907, "volume": 324.0}, {"date": "2023-12-29", "close": 922.3108, "volume": 363.0}, {"date": "2024-01-02", "close": 962.0004, "volume": 367.0}, {"date": "2024-01-03", "close": 1048.9395, "volume": 960.0}, {"date": "2024-01-04", "close": 964.8354, "volume": 1468.0}, {"date": "2024-01-05", "close": 912.8609, "volume": 346.0}, {"date": "2024-01-08", "close": 844.8216, "volume": 379.0}, {"date": "2024-01-09", "close": 844.8216, "volume": 55.0}, {"date": "2024-01-10", "close": 835.3716, "volume": 99.0}, {"date": "2024-01-11", "close": 809.8569, "volume": 122.0}, {"date": "2024-01-12", "close": 773.0023, "volume": 110.0}, {"date": "2024-01-16", "close": 727.6427, "volume": 179.0}, {"date": "2024-01-17", "close": 663.3834, "volume": 307.0}, {"date": "2024-01-18", "close": 689.8431, "volume": 107.0}, {"date": "2024-01-19", "close": 629.3637, "volume": 360.0}, {"date": "2024-01-22", "close": 636.9236, "volume": 91.0}, {"date": "2024-01-23", "close": 653.9335, "volume": 75.0}, {"date": "2024-01-24", "close": 1164.2284, "volume": 161290.0}, {"date": "2024-01-25", "close": 1158.5584, "volume": 5059.0}, {"date": "2024-01-26", "close": 869.3913, "volume": 3834.0}, {"date": "2024-01-29", "close": 735.2026, "volume": 1968.0}, {"date": "2024-01-30", "close": 738.9826, "volume": 1251.0}, {"date": "2024-01-31", "close": 676.6132, "volume": 565.0}, {"date": "2024-02-01", "close": 684.1732, "volume": 714.0}, {"date": "2024-02-02", "close": 701.183, "volume": 352.0}, {"date": "2024-02-05", "close": 693.6231, "volume": 163.0}, {"date": "2024-02-06", "close": 731.4227, "volume": 827.0}, {"date": "2024-02-07", "close": 740.8726, "volume": 358.0}, {"date": "2024-02-08", "close": 699.293, "volume": 238.0}, {"date": "2024-02-09", "close": 670.9433, "volume": 288.0}, {"date": "2024-02-12", "close": 684.1732, "volume": 149.0}, {"date": "2024-02-13", "close": 652.0435, "volume": 320.0}, {"date": "2024-02-14", "close": 684.1732, "volume": 359.0}, {"date": "2024-02-15", "close": 669.0533, "volume": 415.0}, {"date": "2024-02-16", "close": 657.7134, "volume": 116.0}, {"date": "2024-02-20", "close": 759.7724, "volume": 73950.0}, {"date": "2024-02-21", "close": 788.1221, "volume": 1776.0}, {"date": "2024-02-22", "close": 729.5327, "volume": 997.0}, {"date": "2024-02-23", "close": 716.3028, "volume": 1797.0}, {"date": "2024-02-26", "close": 706.8529, "volume": 1351.0}, {"date": "2024-02-27", "close": 738.9826, "volume": 10510.0}, {"date": "2024-02-28", "close": 706.8529, "volume": 677.0}, {"date": "2024-02-29", "close": 721.9728, "volume": 4840.0}, {"date": "2024-03-01", "close": 750.3225, "volume": 1256.0}, {"date": "2024-03-04", "close": 716.3028, "volume": 772.0}, {"date": "2024-03-05", "close": 687.0081, "volume": 619.0}, {"date": "2024-03-06", "close": 676.6132, "volume": 3094.0}, {"date": "2024-03-07", "close": 680.3932, "volume": 3568.0}, {"date": "2024-03-08", "close": 638.8136, "volume": 15193.0}, {"date": "2024-03-11", "close": 602.904, "volume": 1649.0}, {"date": "2024-03-12", "close": 549.9845, "volume": 10301.0}, {"date": "2024-03-13", "close": 529.1947, "volume": 1368.0}, {"date": "2024-03-14", "close": 489.5051, "volume": 2063.0}, {"date": "2024-03-15", "close": 449.8155, "volume": 1199.0}, {"date": "2024-03-18", "close": 459.2654, "volume": 1474.0}, {"date": "2024-03-19", "close": 410.1259, "volume": 23938.0}, {"date": "2024-03-20", "close": 412.0159, "volume": 828.0}, {"date": "2024-03-21", "close": 393.1161, "volume": 5876.0}, {"date": "2024-03-22", "close": 377.9962, "volume": 1388.0}, {"date": "2024-03-25", "close": 366.6563, "volume": 823.0}, {"date": "2024-03-26", "close": 351.5365, "volume": 969.0}, {"date": "2024-03-27", "close": 328.8567, "volume": 1854.0}, {"date": "2024-03-28", "close": 334.5267, "volume": 775.0}, {"date": "2024-04-01", "close": 351.5365, "volume": 579.0}, {"date": "2024-04-02", "close": 340.1966, "volume": 359.0}, {"date": "2024-04-03", "close": 347.7565, "volume": 487.0}, {"date": "2024-04-04", "close": 357.2064, "volume": 616.0}, {"date": "2024-04-05", "close": 342.0866, "volume": 666.0}, {"date": "2024-04-08", "close": 340.1966, "volume": 506.0}, {"date": "2024-04-09", "close": 326.9667, "volume": 2842.0}, {"date": "2024-04-10", "close": 317.5168, "volume": 537.0}, {"date": "2024-04-11", "close": 337.3616, "volume": 73865.0}, {"date": "2024-04-12", "close": 300.507, "volume": 3848.0}, {"date": "2024-04-15", "close": 281.6072, "volume": 2264.0}, {"date": "2024-04-16", "close": 255.1474, "volume": 1243.0}, {"date": "2024-04-17", "close": 249.4775, "volume": 431.0}, {"date": "2024-04-18", "close": 243.8076, "volume": 760.0}, {"date": "2024-04-19", "close": 232.4677, "volume": 818.0}, {"date": "2024-04-22", "close": 230.5777, "volume": 393.0}, {"date": "2024-04-23", "close": 232.4677, "volume": 594.0}, {"date": "2024-04-24", "close": 228.6877, "volume": 409.0}, {"date": "2024-04-25", "close": 238.1376, "volume": 700.0}, {"date": "2024-04-26", "close": 249.4775, "volume": 1018.0}, {"date": "2024-04-29", "close": 268.3773, "volume": 738.0}, {"date": "2024-04-30", "close": 264.5974, "volume": 1054.0}, {"date": "2024-05-01", "close": 258.9274, "volume": 604.0}, {"date": "2024-05-02", "close": 238.1376, "volume": 1356.0}, {"date": "2024-05-03", "close": 238.1376, "volume": 293.0}, {"date": "2024-05-06", "close": 234.3577, "volume": 412.0}, {"date": "2024-05-07", "close": 228.6877, "volume": 1022.0}, {"date": "2024-05-08", "close": 234.3577, "volume": 66.0}, {"date": "2024-05-09", "close": 241.9176, "volume": 151.0}, {"date": "2024-05-10", "close": 236.2476, "volume": 303.0}, {"date": "2024-05-13", "close": 236.2476, "volume": 188.0}, {"date": "2024-05-14", "close": 236.2476, "volume": 531.0}, {"date": "2024-05-15", "close": 226.7977, "volume": 588.0}, {"date": "2024-05-16", "close": 226.7977, "volume": 564.0}, {"date": "2024-05-17", "close": 230.5777, "volume": 286.0}, {"date": "2024-05-20", "close": 230.5777, "volume": 189.0}, {"date": "2024-05-21", "close": 223.0178, "volume": 212.0}, {"date": "2024-05-22", "close": 221.1278, "volume": 141.0}, {"date": "2024-05-23", "close": 219.2378, "volume": 355.0}, {"date": "2024-05-24", "close": 213.5679, "volume": 191.0}, {"date": "2024-05-28", "close": 207.8979, "volume": 369.0}, {"date": "2024-05-29", "close": 211.6779, "volume": 121.0}, {"date": "2024-05-30", "close": 198.448, "volume": 1050.0}, {"date": "2024-05-31", "close": 175.7682, "volume": 9883.0}, {"date": "2024-06-03", "close": 174.1996, "volume": 624.0}, {"date": "2024-06-04", "close": 178.3764, "volume": 559.0}, {"date": "2024-06-05", "close": 181.3626, "volume": 509.0}, {"date": "2024-06-06", "close": 178.4142, "volume": 677.0}, {"date": "2024-06-07", "close": 169.9093, "volume": 369.0}, {"date": "2024-06-10", "close": 170.0983, "volume": 286.0}, {"date": "2024-06-11", "close": 172.3663, "volume": 202.0}, {"date": "2024-06-12", "close": 168.265, "volume": 155.0}, {"date": "2024-06-13", "close": 176.2029, "volume": 216.0}, {"date": "2024-06-14", "close": 175.7682, "volume": 131.0}, {"date": "2024-06-17", "close": 164.7308, "volume": 397.0}, {"date": "2024-06-18", "close": 164.4284, "volume": 213.0}, {"date": "2024-06-20", "close": 168.832, "volume": 70.0}, {"date": "2024-06-21", "close": 174.9934, "volume": 73.0}, {"date": "2024-06-24", "close": 169.3612, "volume": 113.0}, {"date": "2024-06-25", "close": 169.7581, "volume": 148.0}, {"date": "2024-06-26", "close": 166.8475, "volume": 230.0}, {"date": "2024-06-27", "close": 160.8374, "volume": 301.0}, {"date": "2024-06-28", "close": 151.1985, "volume": 397.0}, {"date": "2024-07-01", "close": 147.4185, "volume": 206.0}, {"date": "2024-07-02", "close": 148.3163, "volume": 149.0}, {"date": "2024-07-03", "close": 151.2174, "volume": 115.0}, {"date": "2024-07-05", "close": 142.1266, "volume": 895.0}, {"date": "2024-07-08", "close": 136.0975, "volume": 6212.0}, {"date": "2024-07-09", "close": 124.6254, "volume": 714.0}, {"date": "2024-07-10", "close": 126.9689, "volume": 165.0}, {"date": "2024-07-11", "close": 135.0013, "volume": 623.0}, {"date": "2024-07-12", "close": 134.1887, "volume": 401.0}, {"date": "2024-07-15", "close": 154.9785, "volume": 3625.0}, {"date": "2024-07-16", "close": 151.0095, "volume": 236442.0}, {"date": "2024-07-17", "close": 133.9052, "volume": 27233.0}, {"date": "2024-07-18", "close": 137.893, "volume": 8373.0}, {"date": "2024-07-19", "close": 121.5258, "volume": 4260.0}, {"date": "2024-07-22", "close": 127.1957, "volume": 21179.0}, {"date": "2024-07-23", "close": 101.9456, "volume": 6183.0}, {"date": "2024-07-24", "close": 105.3475, "volume": 2877.0}, {"date": "2024-07-25", "close": 93.5541, "volume": 8495.0}, {"date": "2024-07-26", "close": 89.3205, "volume": 1875.0}, {"date": "2024-07-29", "close": 86.2965, "volume": 1477.0}, {"date": "2024-07-30", "close": 90.8892, "volume": 1803.0}, {"date": "2024-07-31", "close": 83.5372, "volume": 1199.0}, {"date": "2024-08-01", "close": 78.1129, "volume": 1296.0}, {"date": "2024-08-02", "close": 69.9293, "volume": 2336.0}, {"date": "2024-08-05", "close": 64.2972, "volume": 1477.0}, {"date": "2024-08-06", "close": 69.7403, "volume": 5969.0}, {"date": "2024-08-07", "close": 62.3694, "volume": 1756.0}, {"date": "2024-08-08", "close": 59.7612, "volume": 2156.0}, {"date": "2024-08-09", "close": 58.5894, "volume": 1000.0}, {"date": "2024-08-12", "close": 59.4966, "volume": 1601.0}, {"date": "2024-08-13", "close": 66.017, "volume": 2784.0}, {"date": "2024-08-14", "close": 60.8763, "volume": 45108.0}, {"date": "2024-08-15", "close": 75.4102, "volume": 419645.0}, {"date": "2024-08-16", "close": 69.9293, "volume": 80591.0}, {"date": "2024-08-19", "close": 79.3792, "volume": 73083.0}, {"date": "2024-08-20", "close": 80.5132, "volume": 9077.0}, {"date": "2024-08-21", "close": 77.4892, "volume": 5759.0}, {"date": "2024-08-22", "close": 71.5169, "volume": 4014.0}, {"date": "2024-08-23", "close": 69.3623, "volume": 50108.0}, {"date": "2024-08-26", "close": 74.6543, "volume": 23902.0}, {"date": "2024-08-27", "close": 79.3792, "volume": 8462.0}, {"date": "2024-08-28", "close": 80.173, "volume": 13696.0}, {"date": "2024-08-29", "close": 69.7214, "volume": 6929.0}, {"date": "2024-08-30", "close": 68.0582, "volume": 2236.0}, {"date": "2024-09-03", "close": 63.1254, "volume": 3445.0}, {"date": "2024-09-04", "close": 62.3127, "volume": 1646.0}, {"date": "2024-09-05", "close": 61.3677, "volume": 1644.0}, {"date": "2024-09-06", "close": 60.1014, "volume": 2338.0}, {"date": "2024-09-09", "close": 59.3265, "volume": 2154.0}, {"date": "2024-09-10", "close": 59.5344, "volume": 2095.0}, {"date": "2024-09-11", "close": 57.0774, "volume": 3576.0}, {"date": "2024-09-12", "close": 54.4882, "volume": 2962.0}, {"date": "2024-09-13", "close": 56.6994, "volume": 3429.0}, {"date": "2024-09-16", "close": 58.8918, "volume": 34236.0}, {"date": "2024-09-17", "close": 54.3748, "volume": 31598.0}, {"date": "2024-09-18", "close": 54.715, "volume": 17333.0}, {"date": "2024-09-19", "close": 52.7305, "volume": 10282.0}, {"date": "2024-09-20", "close": 49.7821, "volume": 4060.0}, {"date": "2024-09-23", "close": 49.8955, "volume": 21239.0}, {"date": "2024-09-24", "close": 47.9866, "volume": 5937.0}, {"date": "2024-09-25", "close": 46.8715, "volume": 3065.0}, {"date": "2024-09-26", "close": 45.5296, "volume": 14656.0}, {"date": "2024-09-27", "close": 47.2495, "volume": 2987.0}, {"date": "2024-09-30", "close": 45.9643, "volume": 8840.0}, {"date": "2024-10-01", "close": 43.7531, "volume": 4878.0}, {"date": "2024-10-02", "close": 42.8648, "volume": 2657.0}, {"date": "2024-10-03", "close": 41.5796, "volume": 2207.0}, {"date": "2024-10-04", "close": 42.4112, "volume": 1830.0}, {"date": "2024-10-07", "close": 41.4851, "volume": 1315.0}, {"date": "2024-10-08", "close": 41.3339, "volume": 1593.0}, {"date": "2024-10-09", "close": 39.3116, "volume": 1725.0}, {"date": "2024-10-10", "close": 41.8631, "volume": 2486.0}, {"date": "2024-10-11", "close": 42.4112, "volume": 1071.0}, {"date": "2024-10-14", "close": 41.2583, "volume": 1021.0}, {"date": "2024-10-15", "close": 42.1466, "volume": 6605.0}, {"date": "2024-10-16", "close": 41.9576, "volume": 3048.0}, {"date": "2024-10-17", "close": 42.8459, "volume": 1934.0}, {"date": "2024-10-18", "close": 43.3184, "volume": 2415.0}, {"date": "2024-10-21", "close": 54.8095, "volume": 27676.0}, {"date": "2024-10-22", "close": 47.3818, "volume": 15865.0}, {"date": "2024-10-23", "close": 45.5674, "volume": 3794.0}, {"date": "2024-10-24", "close": 43.4696, "volume": 2604.0}, {"date": "2024-10-25", "close": 43.0916, "volume": 2240.0}, {"date": "2024-10-28", "close": 44.0366, "volume": 2762.0}, {"date": "2024-10-29", "close": 42.7136, "volume": 1165.0}, {"date": "2024-10-30", "close": 44.5469, "volume": 2066.0}, {"date": "2024-10-31", "close": 46.8148, "volume": 4448.0}, {"date": "2024-11-01", "close": 44.0555, "volume": 1622.0}, {"date": "2024-11-04", "close": 42.2033, "volume": 2296.0}, {"date": "2024-11-05", "close": 43.4696, "volume": 963.0}, {"date": "2024-11-06", "close": 45.265, "volume": 2573.0}, {"date": "2024-11-07", "close": 46.7014, "volume": 2280.0}, {"date": "2024-11-08", "close": 44.9816, "volume": 2110.0}, {"date": "2024-11-11", "close": 43.9799, "volume": 1605.0}, {"date": "2024-11-12", "close": 44.7359, "volume": 2108.0}, {"date": "2024-11-13", "close": 44.7359, "volume": 1688.0}, {"date": "2024-11-14", "close": 43.6397, "volume": 1867.0}, {"date": "2024-11-15", "close": 42.8459, "volume": 2234.0}, {"date": "2024-11-18", "close": 42.7514, "volume": 852.0}, {"date": "2024-11-19", "close": 45.1705, "volume": 1986.0}, {"date": "2024-11-20", "close": 45.0004, "volume": 267.0}, {"date": "2024-11-21", "close": 54.6205, "volume": 12556.0}, {"date": "2024-11-22", "close": 46.3612, "volume": 2444.0}, {"date": "2024-11-25", "close": 45.7942, "volume": 1445.0}, {"date": "2024-11-26", "close": 42.7892, "volume": 1991.0}, {"date": "2024-11-27", "close": 41.6363, "volume": 2380.0}, {"date": "2024-11-29", "close": 40.4928, "volume": 826.0}, {"date": "2024-12-02", "close": 40.6724, "volume": 4948.0}, {"date": "2024-12-03", "close": 40.7669, "volume": 1048.0}, {"date": "2024-12-04", "close": 43.394, "volume": 4954.0}, {"date": "2024-12-05", "close": 42.071, "volume": 1336.0}, {"date": "2024-12-06", "close": 45.1705, "volume": 3308.0}, {"date": "2024-12-09", "close": 46.8337, "volume": 6590.0}, {"date": "2024-12-10", "close": 51.8233, "volume": 6858.0}, {"date": "2024-12-11", "close": 48.1378, "volume": 2898.0}, {"date": "2024-12-12", "close": 48.4024, "volume": 1300.0}, {"date": "2024-12-13", "close": 51.2563, "volume": 3045.0}, {"date": "2024-12-16", "close": 43.2806, "volume": 8629.0}, {"date": "2024-12-17", "close": 43.4129, "volume": 3727.0}, {"date": "2024-12-18", "close": 39.5006, "volume": 1473.0}, {"date": "2024-12-19", "close": 40.3889, "volume": 1262.0}, {"date": "2024-12-20", "close": 40.3133, "volume": 3251.0}, {"date": "2024-12-23", "close": 43.9988, "volume": 12999.0}, {"date": "2024-12-24", "close": 41.8064, "volume": 2875.0}, {"date": "2024-12-26", "close": 94.4991, "volume": 1267256.0}, {"date": "2024-12-27", "close": 81.0802, "volume": 43022.0}, {"date": "2024-12-30", "close": 88.0164, "volume": 21216.0}, {"date": "2024-12-31", "close": 68.0393, "volume": 24508.0}, {"date": "2025-01-02", "close": 74.2007, "volume": 8257.0}, {"date": "2025-01-03", "close": 99.7721, "volume": 29126.0}, {"date": "2025-01-06", "close": 202.228, "volume": 1011679.0}, {"date": "2025-01-07", "close": 192.7781, "volume": 100018.0}, {"date": "2025-01-08", "close": 152.4459, "volume": 18709.0}, {"date": "2025-01-10", "close": 154.0146, "volume": 13028.0}, {"date": "2025-01-13", "close": 161.5178, "volume": 18367.0}, {"date": "2025-01-14", "close": 143.1283, "volume": 4979.0}, {"date": "2025-01-15", "close": 142.7503, "volume": 5767.0}, {"date": "2025-01-16", "close": 136.0786, "volume": 4012.0}, {"date": "2025-01-17", "close": 113.2099, "volume": 7610.0}, {"date": "2025-01-21", "close": 101.9456, "volume": 7262.0}, {"date": "2025-01-22", "close": 110.167, "volume": 9264.0}, {"date": "2025-01-23", "close": 111.112, "volume": 3700.0}, {"date": "2025-01-24", "close": 109.0897, "volume": 2650.0}, {"date": "2025-01-27", "close": 97.334, "volume": 2460.0}, {"date": "2025-01-28", "close": 100.2824, "volume": 1396.0}, {"date": "2025-01-29", "close": 90.738, "volume": 2097.0}, {"date": "2025-01-30", "close": 83.4427, "volume": 2857.0}, {"date": "2025-01-31", "close": 85.0491, "volume": 1924.0}, {"date": "2025-02-03", "close": 83.5561, "volume": 1893.0}, {"date": "2025-02-04", "close": 76.1284, "volume": 3732.0}, {"date": "2025-02-05", "close": 79.4926, "volume": 33650.0}, {"date": "2025-02-06", "close": 82.7434, "volume": 3322.0}, {"date": "2025-02-07", "close": 93.762, "volume": 3687.0}, {"date": "2025-02-10", "close": 106.0468, "volume": 5517.0}, {"date": "2025-02-11", "close": 101.8133, "volume": 2196.0}, {"date": "2025-02-12", "close": 100.169, "volume": 1142.0}, {"date": "2025-02-13", "close": 99.98, "volume": 592.0}, {"date": "2025-02-14", "close": 94.2534, "volume": 1002.0}, {"date": "2025-02-18", "close": 93.2706, "volume": 12142.0}, {"date": "2025-02-19", "close": 87.8274, "volume": 1723.0}, {"date": "2025-02-20", "close": 88.1487, "volume": 935.0}, {"date": "2025-02-21", "close": 84.2932, "volume": 736.0}, {"date": "2025-02-24", "close": 79.8706, "volume": 768.0}, {"date": "2025-02-25", "close": 70.0238, "volume": 3147.0}, {"date": "2025-02-26", "close": 69.9293, "volume": 1872.0}, {"date": "2025-02-27", "close": 69.797, "volume": 1647.0}, {"date": "2025-02-28", "close": 70.4963, "volume": 608.0}, {"date": "2025-03-03", "close": 62.6907, "volume": 4454.0}, {"date": "2025-03-04", "close": 61.4057, "volume": 1466.0}, {"date": "2025-03-05", "close": 62.0859, "volume": 591.0}, {"date": "2025-03-06", "close": 59.9124, "volume": 507.0}, {"date": "2025-03-07", "close": 60.4038, "volume": 1202.0}, {"date": "2025-03-10", "close": 75.5992, "volume": 603751.0}, {"date": "2025-03-11", "close": 68.0393, "volume": 15741.0}, {"date": "2025-03-12", "close": 67.2266, "volume": 3899.0}, {"date": "2025-03-13", "close": 65.2043, "volume": 4061.0}, {"date": "2025-03-14", "close": 70.8743, "volume": 1895.0}, {"date": "2025-03-17", "close": 70.1183, "volume": 1638.0}, {"date": "2025-03-18", "close": 69.9293, "volume": 1003.0}, {"date": "2025-03-19", "close": 62.7852, "volume": 1207.0}, {"date": "2025-03-20", "close": 64.0704, "volume": 1293.0}, {"date": "2025-03-21", "close": 61.6134, "volume": 1099.0}, {"date": "2025-03-24", "close": 61.2543, "volume": 690.0}, {"date": "2025-03-25", "close": 61.9914, "volume": 1825.0}, {"date": "2025-03-26", "close": 59.4021, "volume": 1471.0}, {"date": "2025-03-27", "close": 58.8162, "volume": 948.0}, {"date": "2025-03-28", "close": 58.2114, "volume": 1325.0}, {"date": "2025-03-31", "close": 54.8473, "volume": 1398.0}, {"date": "2025-04-01", "close": 53.0896, "volume": 1018.0}, {"date": "2025-04-02", "close": 57.4554, "volume": 1038.0}, {"date": "2025-04-03", "close": 56.775, "volume": 637.0}, {"date": "2025-04-04", "close": 51.124, "volume": 1365.0}, {"date": "2025-04-07", "close": 52.6549, "volume": 2611.0}, {"date": "2025-04-08", "close": 53.288, "volume": 720.0}, {"date": "2025-04-09", "close": 52.069, "volume": 1081.0}, {"date": "2025-04-10", "close": 51.7477, "volume": 757.0}, {"date": "2025-04-11", "close": 53.6138, "volume": 378.0}, {"date": "2025-04-14", "close": 57.1341, "volume": 1057.0}, {"date": "2025-04-15", "close": 54.4315, "volume": 368.0}, {"date": "2025-04-16", "close": 51.1429, "volume": 353.0}, {"date": "2025-04-17", "close": 53.4109, "volume": 420.0}, {"date": "2025-04-21", "close": 51.5965, "volume": 435.0}, {"date": "2025-04-22", "close": 51.8989, "volume": 725.0}, {"date": "2025-04-23", "close": 54.2423, "volume": 321.0}, {"date": "2025-04-24", "close": 55.1685, "volume": 245.0}, {"date": "2025-04-25", "close": 54.0535, "volume": 2871.0}, {"date": "2025-04-28", "close": 52.8061, "volume": 921.0}, {"date": "2025-04-29", "close": 52.6927, "volume": 351.0}, {"date": "2025-04-30", "close": 51.7288, "volume": 731.0}, {"date": "2025-05-01", "close": 52.9195, "volume": 488.0}, {"date": "2025-05-02", "close": 54.6205, "volume": 119466.0}, {"date": "2025-05-05", "close": 75.5992, "volume": 457434.0}, {"date": "2025-05-06", "close": 58.6083, "volume": 17692.0}, {"date": "2025-05-07", "close": 58.5894, "volume": 4547.0}, {"date": "2025-05-08", "close": 66.1493, "volume": 7068.0}, {"date": "2025-05-09", "close": 65.072, "volume": 3582.0}, {"date": "2025-05-12", "close": 66.5462, "volume": 4335.0}, {"date": "2025-05-13", "close": 64.0704, "volume": 3039.0}, {"date": "2025-05-14", "close": 60.0825, "volume": 1439.0}, {"date": "2025-05-15", "close": 57.8145, "volume": 1315.0}, {"date": "2025-05-16", "close": 59.7045, "volume": 1219.0}, {"date": "2025-05-19", "close": 56.9073, "volume": 1573.0}, {"date": "2025-05-20", "close": 60.7251, "volume": 2124.0}, {"date": "2025-05-21", "close": 55.6977, "volume": 1884.0}, {"date": "2025-05-22", "close": 58.5894, "volume": 1225.0}, {"date": "2025-05-23", "close": 58.1169, "volume": 1511.0}, {"date": "2025-05-27", "close": 57.7956, "volume": 3392.0}, {"date": "2025-05-28", "close": 59.1375, "volume": 1046.0}, {"date": "2025-05-29", "close": 57.635, "volume": 761.0}, {"date": "2025-05-30", "close": 59.3076, "volume": 614.0}, {"date": "2025-06-02", "close": 59.7234, "volume": 680.0}, {"date": "2025-06-03", "close": 57.8523, "volume": 439.0}, {"date": "2025-06-04", "close": 57.2664, "volume": 545.0}, {"date": "2025-06-05", "close": 60.0995, "volume": 541.0}, {"date": "2025-06-06", "close": 58.9674, "volume": 697.0}, {"date": "2025-06-09", "close": 61.4244, "volume": 967.0}, {"date": "2025-06-10", "close": 64.2405, "volume": 3257.0}, {"date": "2025-06-11", "close": 62.4639, "volume": 1312.0}, {"date": "2025-06-12", "close": 61.311, "volume": 714.0}, {"date": "2025-06-13", "close": 60.6684, "volume": 654.0}, {"date": "2025-06-16", "close": 59.0808, "volume": 607.0}, {"date": "2025-06-17", "close": 57.2666, "volume": 560.0}, {"date": "2025-06-18", "close": 56.4159, "volume": 563.0}, {"date": "2025-06-20", "close": 55.9434, "volume": 578.0}, {"date": "2025-06-23", "close": 56.6994, "volume": 489.0}, {"date": "2025-06-24", "close": 59.988, "volume": 3057.0}, {"date": "2025-06-25", "close": 60.4416, "volume": 1243.0}, {"date": "2025-06-26", "close": 57.7956, "volume": 2052.0}, {"date": "2025-06-27", "close": 58.2114, "volume": 1186.0}, {"date": "2025-06-30", "close": 58.7784, "volume": 1031.0}, {"date": "2025-07-01", "close": 59.1564, "volume": 913.0}, {"date": "2025-07-02", "close": 58.6461, "volume": 1821.0}, {"date": "2025-07-03", "close": 59.4006, "volume": 13693.0}, {"date": "2025-07-07", "close": 57.3819, "volume": 2567.0}, {"date": "2025-07-08", "close": 58.9506, "volume": 3607.0}, {"date": "2025-07-09", "close": 63.3606, "volume": 4188.0}, {"date": "2025-07-10", "close": 62.1906, "volume": 690.0}, {"date": "2025-07-11", "close": 62.9556, "volume": 1097.0}, {"date": "2025-07-14", "close": 69.2998, "volume": 5942.0}, {"date": "2025-07-15", "close": 64.7106, "volume": 2356.0}, {"date": "2025-07-16", "close": 66.4207, "volume": 3156.0}, {"date": "2025-07-17", "close": 72.3607, "volume": 10400.0}, {"date": "2025-07-18", "close": 67.8607, "volume": 6909.0}, {"date": "2025-07-21", "close": 71.9107, "volume": 6132.0}, {"date": "2025-07-22", "close": 73.7107, "volume": 2613.0}, {"date": "2025-07-23", "close": 72.0313, "volume": 4120.0}, {"date": "2025-07-24", "close": 69.2107, "volume": 1885.0}, {"date": "2025-07-25", "close": 65.3407, "volume": 1091.0}, {"date": "2025-07-28", "close": 65.8807, "volume": 951.0}, {"date": "2025-07-29", "close": 60.2106, "volume": 3689.0}, {"date": "2025-07-30", "close": 56.5206, "volume": 28426.0}, {"date": "2025-07-31", "close": 51.4805, "volume": 4084.0}, {"date": "2025-08-01", "close": 51.0305, "volume": 3249.0}, {"date": "2025-08-04", "close": 53.9105, "volume": 1567.0}, {"date": "2025-08-05", "close": 51.1781, "volume": 836.0}, {"date": "2025-08-06", "close": 50.0405, "volume": 1207.0}, {"date": "2025-08-07", "close": 47.7005, "volume": 3166.0}, {"date": "2025-08-08", "close": 46.7105, "volume": 3306.0}, {"date": "2025-08-11", "close": 48.0155, "volume": 4259.0}, {"date": "2025-08-12", "close": 46.2155, "volume": 2044.0}, {"date": "2025-08-13", "close": 46.2605, "volume": 7330.0}, {"date": "2025-08-14", "close": 44.1922, "volume": 4592.0}, {"date": "2025-08-15", "close": 40.5904, "volume": 1793.0}, {"date": "2025-08-18", "close": 40.8604, "volume": 2514.0}, {"date": "2025-08-19", "close": 40.5904, "volume": 2225.0}, {"date": "2025-08-20", "close": 37.5304, "volume": 9764.0}, {"date": "2025-08-21", "close": 38.0704, "volume": 3988.0}, {"date": "2025-08-22", "close": 41.71, "volume": 49073.0}, {"date": "2025-08-25", "close": 37.9804, "volume": 49065.0}, {"date": "2025-08-26", "close": 38.0704, "volume": 68705.0}, {"date": "2025-08-27", "close": 38.3404, "volume": 33066.0}, {"date": "2025-08-28", "close": 27.2703, "volume": 1754477.0}, {"date": "2025-08-29", "close": 22.1402, "volume": 69448.0}, {"date": "2025-09-02", "close": 21.9602, "volume": 33143.0}, {"date": "2025-09-03", "close": 19.8902, "volume": 28267.0}, {"date": "2025-09-04", "close": 19.1702, "volume": 19140.0}, {"date": "2025-09-05", "close": 20.0702, "volume": 22318.0}, {"date": "2025-09-08", "close": 20.0702, "volume": 24359.0}, {"date": "2025-09-09", "close": 16.2002, "volume": 26265.0}, {"date": "2025-09-10", "close": 16.2902, "volume": 22112.0}, {"date": "2025-09-11", "close": 17.2802, "volume": 71604.0}, {"date": "2025-09-12", "close": 16.2902, "volume": 18445.0}, {"date": "2025-09-15", "close": 16.2002, "volume": 13665.0}, {"date": "2025-09-16", "close": 16.5602, "volume": 1375828.0}, {"date": "2025-09-17", "close": 40.2304, "volume": 13688796.0}, {"date": "2025-09-18", "close": 41.8504, "volume": 234159.0}, {"date": "2025-09-19", "close": 42.9304, "volume": 144643.0}, {"date": "2025-09-22", "close": 35.7304, "volume": 54430.0}, {"date": "2025-09-23", "close": 38.0704, "volume": 28163.0}, {"date": "2025-09-24", "close": 34.4703, "volume": 17882.0}, {"date": "2025-09-25", "close": 54.8105, "volume": 9930752.0}, {"date": "2025-09-26", "close": 38.5204, "volume": 163885.0}, {"date": "2025-09-29", "close": 40.1404, "volume": 567019.0}, {"date": "2025-09-30", "close": 54.3605, "volume": 4006351.0}, {"date": "2025-10-01", "close": 54.2705, "volume": 72569.0}, {"date": "2025-10-02", "close": 50.5805, "volume": 42822.0}, {"date": "2025-10-03", "close": 42.7504, "volume": 51958.0}, {"date": "2025-10-06", "close": 41.0404, "volume": 44978.0}, {"date": "2025-10-07", "close": 38.9704, "volume": 26992.0}, {"date": "2025-10-08", "close": 39.4204, "volume": 16816.0}, {"date": "2025-10-09", "close": 40.7704, "volume": 10682.0}, {"date": "2025-10-10", "close": 36.0904, "volume": 24389.0}, {"date": "2025-10-13", "close": 31.2303, "volume": 26141.0}, {"date": "2025-10-14", "close": 31.0503, "volume": 26181.0}, {"date": "2025-10-15", "close": 38.6104, "volume": 244807.0}, {"date": "2025-10-16", "close": 35.3704, "volume": 15924.0}, {"date": "2025-10-17", "close": 34.3803, "volume": 4169.0}, {"date": "2025-10-20", "close": 38.7904, "volume": 263694.0}, {"date": "2025-10-21", "close": 38.2504, "volume": 11810.0}, {"date": "2025-10-22", "close": 34.2903, "volume": 8001.0}, {"date": "2025-10-23", "close": 35.8204, "volume": 27764.0}, {"date": "2025-10-24", "close": 36.1804, "volume": 10898.0}, {"date": "2025-10-27", "close": 34.1103, "volume": 7625.0}, {"date": "2025-10-28", "close": 33.1203, "volume": 4555.0}, {"date": "2025-10-29", "close": 30.6003, "volume": 5785.0}, {"date": "2025-10-30", "close": 29.2503, "volume": 4677.0}, {"date": "2025-10-31", "close": 29.2503, "volume": 2419.0}, {"date": "2025-11-03", "close": 29.8803, "volume": 4306.0}, {"date": "2025-11-04", "close": 27.5403, "volume": 7926.0}, {"date": "2025-11-05", "close": 27.0903, "volume": 4083.0}, {"date": "2025-11-06", "close": 24.0302, "volume": 6406.0}, {"date": "2025-11-07", "close": 24.7502, "volume": 5930.0}, {"date": "2025-11-10", "close": 25.0203, "volume": 2043.0}, {"date": "2025-11-11", "close": 24.5702, "volume": 1574.0}, {"date": "2025-11-12", "close": 25.0203, "volume": 1923.0}, {"date": "2025-11-13", "close": 23.0402, "volume": 1824.0}, {"date": "2025-11-14", "close": 21.6002, "volume": 2596.0}, {"date": "2025-11-17", "close": 22.2302, "volume": 3152.0}, {"date": "2025-11-18", "close": 21.7802, "volume": 2438.0}, {"date": "2025-11-19", "close": 22.1402, "volume": 1769.0}, {"date": "2025-11-20", "close": 21.1502, "volume": 3001.0}, {"date": "2025-11-21", "close": 21.6902, "volume": 2634.0}, {"date": "2025-11-24", "close": 22.3202, "volume": 3279.0}, {"date": "2025-11-25", "close": 21.9602, "volume": 1501.0}, {"date": "2025-11-26", "close": 19.9802, "volume": 5683444.0}, {"date": "2025-11-28", "close": 19.8002, "volume": 48054.0}, {"date": "2025-12-01", "close": 16.5602, "volume": 53032.0}, {"date": "2025-12-02", "close": 15.7502, "volume": 46298.0}, {"date": "2025-12-03", "close": 15.3902, "volume": 16298.0}, {"date": "2025-12-04", "close": 15.9302, "volume": 66006.0}, {"date": "2025-12-05", "close": 15.6602, "volume": 1586232.0}, {"date": "2025-12-08", "close": 18.0902, "volume": 129192.0}, {"date": "2025-12-09", "close": 20.1602, "volume": 78134.0}, {"date": "2025-12-10", "close": 17.6402, "volume": 28984.0}, {"date": "2025-12-11", "close": 17.1902, "volume": 17048.0}, {"date": "2025-12-12", "close": 16.5602, "volume": 18729.0}, {"date": "2025-12-15", "close": 14.7601, "volume": 26907.0}, {"date": "2025-12-16", "close": 14.4901, "volume": 10573.0}, {"date": "2025-12-17", "close": 14.0401, "volume": 14693.0}, {"date": "2025-12-18", "close": 13.6801, "volume": 10218.0}, {"date": "2025-12-19", "close": 13.1401, "volume": 13759.0}, {"date": "2025-12-22", "close": 13.4101, "volume": 10902.0}, {"date": "2025-12-23", "close": 12.5101, "volume": 9752.0}, {"date": "2025-12-24", "close": 12.6001, "volume": 6099.0}, {"date": "2025-12-26", "close": 13.2301, "volume": 631799.0}, {"date": "2025-12-29", "close": 12.3301, "volume": 46019.0}, {"date": "2025-12-30", "close": 12.1501, "volume": 113579.0}, {"date": "2025-12-31", "close": 12.2401, "volume": 31131.0}, {"date": "2026-01-02", "close": 12.6001, "volume": 17127.0}, {"date": "2026-01-05", "close": 13.0501, "volume": 18680.0}, {"date": "2026-01-06", "close": 13.2301, "volume": 10936.0}, {"date": "2026-01-07", "close": 13.5901, "volume": 19365.0}, {"date": "2026-01-08", "close": 13.5901, "volume": 7829.0}, {"date": "2026-01-09", "close": 13.1401, "volume": 10149.0}, {"date": "2026-01-12", "close": 13.0501, "volume": 8935.0}, {"date": "2026-01-13", "close": 11.0251, "volume": 4497135.0}, {"date": "2026-01-14", "close": 9.7201, "volume": 117902.0}, {"date": "2026-01-15", "close": 9.4501, "volume": 49829.0}, {"date": "2026-01-16", "close": 9.6301, "volume": 39715.0}, {"date": "2026-01-20", "close": 9.9001, "volume": 25786.0}, {"date": "2026-01-21", "close": 9.4501, "volume": 346411.0}, {"date": "2026-01-22", "close": 9.0901, "volume": 36947.0}, {"date": "2026-01-23", "close": 9.0901, "volume": 10309.0}, {"date": "2026-01-26", "close": 8.3701, "volume": 86706.0}, {"date": "2026-01-27", "close": 7.921, "volume": 15480.0}, {"date": "2026-01-28", "close": 7.5196, "volume": 19742.0}, {"date": "2026-01-29", "close": 7.1101, "volume": 32876.0}, {"date": "2026-01-30", "close": 6.9211, "volume": 16483.0}, {"date": "2026-02-02", "close": 6.9301, "volume": 78867.0}, {"date": "2026-02-03", "close": 6.7906, "volume": 27880.0}, {"date": "2026-02-04", "close": 5.9581, "volume": 25538.0}, {"date": "2026-02-05", "close": 5.509, "volume": 13457.0}, {"date": "2026-02-06", "close": 6.1561, "volume": 11152.0}, {"date": "2026-02-09", "close": 6.1489, "volume": 10529.0}, {"date": "2026-02-10", "close": 5.9491, "volume": 2971.0}, {"date": "2026-02-11", "close": 5.5171, "volume": 7840.0}, {"date": "2026-02-12", "close": 5.3758, "volume": 10418.0}, {"date": "2026-02-13", "close": 5.3677, "volume": 5854.0}, {"date": "2026-02-17", "close": 5.1841, "volume": 10486.0}, {"date": "2026-02-18", "close": 5.0716, "volume": 4391.0}, {"date": "2026-02-19", "close": 5.0761, "volume": 10142.0}, {"date": "2026-02-20", "close": 4.7079, "volume": 10375.0}, {"date": "2026-02-23", "close": 4.7376, "volume": 8933.0}, {"date": "2026-02-24", "close": 4.7142, "volume": 2917.0}, {"date": "2026-02-25", "close": 5.0131, "volume": 17353.0}, {"date": "2026-02-26", "close": 5.2741, "volume": 15377.0}, {"date": "2026-02-27", "close": 4.995, "volume": 2270.0}, {"date": "2026-03-02", "close": 4.5018, "volume": 32226.0}, {"date": "2026-03-03", "close": 4.3209, "volume": 18973.0}, {"date": "2026-03-04", "close": 5.18, "volume": 167916.0}, {"date": "2026-03-05", "close": 5.56, "volume": 63938.0}, {"date": "2026-03-06", "close": 5.57, "volume": 22954.0}, {"date": "2026-03-09", "close": 5.61, "volume": 31637.0}, {"date": "2026-03-10", "close": 4.02, "volume": 1002216.0}, {"date": "2026-03-11", "close": 3.85, "volume": 27733.0}, {"date": "2026-03-12", "close": 4.73, "volume": 3410228.0}, {"date": "2026-03-13", "close": 4.36, "volume": 55695.0}, {"date": "2026-03-16", "close": 4.32, "volume": 51778.0}, {"date": "2026-03-17", "close": 4.62, "volume": 21099.0}, {"date": "2026-03-18", "close": 4.68, "volume": 7608.0}, {"date": "2026-03-19", "close": 4.66, "volume": 8518.0}, {"date": "2026-03-20", "close": 4.63, "volume": 5685.0}, {"date": "2026-03-23", "close": 4.52, "volume": 8013.0}, {"date": "2026-03-24", "close": 4.35, "volume": 11692.0}, {"date": "2026-03-25", "close": 4.25, "volume": 14738.0}, {"date": "2026-03-26", "close": 4.0, "volume": 19371.0}, {"date": "2026-03-27", "close": 3.91, "volume": 5681.0}, {"date": "2026-03-30", "close": 3.5976, "volume": 27027.0}, {"date": "2026-03-31", "close": 3.66, "volume": 6177.0}, {"date": "2026-04-01", "close": 3.66, "volume": 4626.0}, {"date": "2026-04-02", "close": 3.54, "volume": 10459.0}, {"date": "2026-04-06", "close": 3.59, "volume": 6356.0}, {"date": "2026-04-07", "close": 3.32, "volume": 5183.0}, {"date": "2026-04-08", "close": 3.42, "volume": 3205.0}, {"date": "2026-04-09", "close": 3.06, "volume": 11239.0}, {"date": "2026-04-10", "close": 3.15, "volume": 17407.0}, {"date": "2026-04-13", "close": 3.065, "volume": 9462.0}, {"date": "2026-04-14", "close": 3.23, "volume": 10595.0}, {"date": "2026-04-15", "close": 3.39, "volume": 8076.0}, {"date": "2026-04-16", "close": 4.24, "volume": 237823.0}, {"date": "2026-04-17", "close": 4.42, "volume": 66792.0}, {"date": "2026-04-20", "close": 4.23, "volume": 3412102.0}, {"date": "2026-04-21", "close": 5.99, "volume": 15194060.0}, {"date": "2026-04-22", "close": 6.12, "volume": 357633.0}, {"date": "2026-04-23", "close": 6.58, "volume": 293810.0}, {"date": "2026-04-24", "close": 6.69, "volume": 158737.0}, {"date": "2026-04-27", "close": 8.73, "volume": 232409.0}, {"date": "2026-04-28", "close": 8.34, "volume": 82356.0}, {"date": "2026-04-29", "close": 9.03, "volume": 47593.0}, {"date": "2026-04-30", "close": 8.77, "volume": 36587.0}, {"date": "2026-05-01", "close": 7.91, "volume": 29981.0}, {"date": "2026-05-04", "close": 7.235, "volume": 31034.0}, {"date": "2026-05-05", "close": 6.91, "volume": 21538.0}, {"date": "2026-05-06", "close": 6.38, "volume": 31030.0}, {"date": "2026-05-07", "close": 6.72, "volume": 15163.0}, {"date": "2026-05-08", "close": 6.25, "volume": 40920.0}, {"date": "2026-05-11", "close": 6.06, "volume": 13030.0}, {"date": "2026-05-12", "close": 5.43, "volume": 16066.0}, {"date": "2026-05-13", "close": 5.02, "volume": 93452.0}, {"date": "2026-05-14", "close": 4.98, "volume": 13848.0}, {"date": "2026-05-15", "close": 4.8211, "volume": 4748.0}, {"date": "2026-05-18", "close": 4.38, "volume": 9255.0}, {"date": "2026-05-19", "close": 4.55, "volume": 2794.0}, {"date": "2026-05-20", "close": 4.1, "volume": 8520.0}, {"date": "2026-05-21", "close": 4.2, "volume": 4572.0}, {"date": "2026-05-22", "close": 4.27, "volume": 19525.0}, {"date": "2026-05-26", "close": 4.475, "volume": 4076.0}, {"date": "2026-05-27", "close": 4.39, "volume": 2686.0}, {"date": "2026-05-28", "close": 10.55, "volume": 35706550.0}, {"date": "2026-05-29", "close": 9.81, "volume": 832031.0}, {"date": "2026-06-01", "close": 10.59, "volume": 387867.0}, {"date": "2026-06-02", "close": 8.73, "volume": 143413.0}, {"date": "2026-06-03", "close": 9.46, "volume": 170340.0}, {"date": "2026-06-04", "close": 11.54, "volume": 8819457.0}, {"date": "2026-06-05", "close": 11.44, "volume": 184687.0}, {"date": "2026-06-08", "close": 10.42, "volume": 41012.0}, {"date": "2026-06-09", "close": 9.31, "volume": 67398.0}, {"date": "2026-06-10", "close": 8.66, "volume": 20370.0}, {"date": "2026-06-11", "close": 9.31, "volume": 33323.0}, {"date": "2026-06-12", "close": 8.55, "volume": 24335.0}, {"date": "2026-06-15", "close": 8.34, "volume": 58038.0}, {"date": "2026-06-16", "close": 8.05, "volume": 22264.0}, {"date": "2026-06-17", "close": 8.04, "volume": 8514.0}, {"date": "2026-06-18", "close": 7.41, "volume": 12109.0}, {"date": "2026-06-22", "close": 6.97, "volume": 17442.0}, {"date": "2026-06-23", "close": 6.92, "volume": 6735.0}, {"date": "2026-06-24", "close": 5.865, "volume": 19557.0}, {"date": "2026-06-25", "close": 6.12, "volume": 13845.0}, {"date": "2026-06-26", "close": 5.7, "volume": 27454.0}, {"date": "2026-06-29", "close": 5.61, "volume": 298460.0}, {"date": "2026-06-30", "close": 5.52, "volume": 16584.0}, {"date": "2026-07-01", "close": 5.15, "volume": 14651.0}, {"date": "2026-07-02", "close": 4.78, "volume": 21522.0}, {"date": "2026-07-06", "close": 4.71, "volume": 12006.0}, {"date": "2026-07-07", "close": 4.98, "volume": 45270.0}, {"date": "2026-07-08", "close": 5.49, "volume": 56781.0}, {"date": "2026-07-09", "close": 5.45, "volume": 43706.0}, {"date": "2026-07-10", "close": 4.7, "volume": 25730.0}, {"date": "2026-07-13", "close": 4.57, "volume": 41136.0}, {"date": "2026-07-14", "close": 4.27, "volume": 57283.0}, {"date": "2026-07-15", "close": 4.9, "volume": 131721.0}, {"date": "2026-07-16", "close": 5.36, "volume": 42901.0}, {"date": "2026-07-17", "close": 5.0, "volume": 12270.0}, {"date": "2026-07-20", "close": 4.7, "volume": 23689.0}, {"date": "2026-07-21", "close": 4.75, "volume": 10980.0}, {"date": "2026-07-22", "close": 4.84, "volume": 10988.0}, {"date": "2026-07-23", "close": 5.72, "volume": 83783.0}, {"date": "2026-07-24", "close": 5.33, "volume": 11703.0}, {"date": "2026-07-27", "close": 5.01, "volume": 84194.0}, {"date": "2026-07-28", "close": 5.33, "volume": 17363.0}, {"date": "2026-07-29", "close": 9.09, "volume": 7916034.0}, {"date": "2026-07-30", "close": 8.7, "volume": 729320.0}, {"date": "2026-07-31", "close": 7.12, "volume": 109321.0}, {"date": "2026-08-03", "close": 7.16, "volume": 21473.0}, {"date": "2026-08-04", "close": 6.74, "volume": 17054.0}, {"date": "2026-08-05", "close": 6.89, "volume": 136746.0}, {"date": "2026-08-06", "close": 6.72, "volume": 26014.0}, {"date": "2026-08-07", "close": 6.93, "volume": 13915.0}, {"date": "2026-08-10", "close": 6.61, "volume": 25118.0}, {"date": "2026-08-11", "close": 6.82, "volume": 12558.0}, {"date": "2026-08-12", "close": 6.6, "volume": 715129.0}, {"date": "2026-08-13", "close": 6.69, "volume": 40586.0}, {"date": "2026-08-14", "close": 6.59, "volume": 9169.0}, {"date": "2026-08-17", "close": 6.64, "volume": 38142.0}, {"date": "2026-08-18", "close": 6.51, "volume": 241547.0}, {"date": "2026-08-19", "close": 6.86, "volume": 9522.0}, {"date": "2026-08-20", "close": 6.625, "volume": 56202.0}, {"date": "2026-08-21", "close": 6.695, "volume": 3278.0}, {"date": "2026-08-24", "close": 6.66, "volume": 11437.0}, {"date": "2026-08-25", "close": 6.69, "volume": 7186.0}, {"date": "2026-08-26", "close": 6.74, "volume": 13978.0}, {"date": "2026-08-27", "close": 6.62, "volume": 11292.0}, {"date": "2026-08-28", "close": 6.58, "volume": 84131.0}, {"date": "2026-08-31", "close": 6.63, "volume": 63068.0}, {"date": "2026-09-01", "close": 5.67, "volume": 90289.0}, {"date": "2026-09-02", "close": 5.85, "volume": 49296.0}, {"date": "2026-09-03", "close": 5.13, "volume": 41250.0}, {"date": "2026-09-04", "close": 5.29, "volume": 27682.0}, {"date": "2026-09-08", "close": 5.1, "volume": 6961.0}, {"date": "2026-09-09", "close": 4.95, "volume": 16972.0}, {"date": "2026-09-10", "close": 4.95, "volume": 15298.0}, {"date": "2026-09-11", "close": 5.08, "volume": 11578.0}, {"date": "2026-09-14", "close": 4.91, "volume": 4965.0}, {"date": "2026-09-15", "close": 4.76, "volume": 12607.0}, {"date": "2026-09-16", "close": 4.68, "volume": 9646.0}, {"date": "2026-09-17", "close": 4.45, "volume": 24210.0}, {"date": "2026-09-18", "close": 4.51, "volume": 3058.0}, {"date": "2026-09-21", "close": 4.53, "volume": 4751.0}, {"date": "2026-09-22", "close": 4.57, "volume": 4595.0}], "refreshing": true}