{"ticker": "STKH", "overview": {"cik": "1828098", "ticker": "STKH", "name": "Steakholder Foods Ltd.", "industry": "Food and Kindred Products", "country": "Israel", "sic": "2000", "announcements": [{"form": "SCHEDULE 13D", "date": "2026-10-07", "title": "Form SCHEDULE 13D", "accession": "0002159490-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-106826", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-05", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-106823", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-100528", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-100136", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096945", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-093225", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-25", "title": "PROSPECTUS", "accession": "0001213900-26-093223", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-24", "title": "Form EFFECT", "accession": "9999999995-26-002747", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-08-21", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-092244", "price_sensitive": false}, {"form": "F-3", "date": "2026-08-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090490", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087549", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084627", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080461", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-077778", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075244", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-22", "title": "Form EFFECT", "accession": "9999999995-26-002083", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-18", "title": "Form CORRESP", "accession": "0001213900-26-069929", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-18", "title": "Form UPLOAD", "accession": "0000000000-26-006086", "price_sensitive": false}, {"form": "F-3", "date": "2026-06-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-068509", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063571", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059252", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001698", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-19", "title": "PROSPECTUS", "accession": "0001213900-26-059123", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-18", "title": "Form CORRESP", "accession": "0001213900-26-058252", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 61357.1088, "sell_n": 0, "sell_sum": 0, "net": 61357.1088, "insiders": 2, "first_date": "2026-10-30", "last_date": "2026-10-30"}, "metrics": {"ticker": "STKH", "has_prices": true, "as_of": "2026-10-30", "last": 0.411, "prev_close": 0.437, "change": -0.026000000000000023, "change_pct": -0.059496567505720875, "session_volume": 202874.0, "vwap_5": 0.40057069482330715, "vwap_20": 0.42274691988882623, "vwap_60": 3.228853869865385, "vwap_250": 3.224511048473595, "high_52w": 10.2601, "low_52w": 0.385, "avg_volume_20": 1021986.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-114660", "src": "INSIDERS", "ticker": "STKH", "cik": "1828098", "company": "Steakholder Foods Ltd.", "company_raw": "Steakholder Foods Ltd.", "who": "Yaron Kaiser", "who_key": "Kaiser Yaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23190.1466, "score": 46.6, "price_sensitive": true, "cluster": 2, "industry": "Food and Kindred Products", "country": "Israel", "headline": "The boardroom is buying: $23K of STKH", "source_url": "https://www.sec.gov/Archives/edgar/data/1969335/000121390026114660/0001213900-26-114660-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "0001213900-26-114637", "src": "INSIDERS", "ticker": "STKH", "cik": "1828098", "company": "Steakholder Foods Ltd.", "company_raw": "Steakholder Foods Ltd.", "who": "Arik Kaufman", "who_key": "Kaufman Arik", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 38166.9622, "score": 59.1, "price_sensitive": true, "cluster": 2, "industry": "Food and Kindred Products", "country": "Israel", "headline": "The corner office is buying \u2014 $38K of STKH", "source_url": "https://www.sec.gov/Archives/edgar/data/1828098/000121390026114637/0001213900-26-114637-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "0001213900-26-037503", "src": "INSIDERS", "ticker": "STKH", "cik": "1828098", "company": "Steakholder Foods Ltd.", "company_raw": "Steakholder Foods Ltd.", "who": "Oren Yosi Atia", "who_key": "Atia Oren Yosi", "role": "Vice President of Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Food and Kindred Products", "country": "Israel", "headline": "President files routine paperwork on STKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828098/000121390026037503/0001213900-26-037503-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313428}], "recent_buys": [{"id": "0001213900-26-114637", "src": "INSIDERS", "ticker": "STKH", "cik": "1828098", "company": "Steakholder Foods Ltd.", "company_raw": "Steakholder Foods Ltd.", "who": "Arik Kaufman", "who_key": "Kaufman Arik", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 38166.9622, "score": 59.1, "price_sensitive": true, "cluster": 2, "industry": "Food and Kindred Products", "country": "Israel", "headline": "The corner office is buying \u2014 $38K of STKH", "source_url": "https://www.sec.gov/Archives/edgar/data/1828098/000121390026114637/0001213900-26-114637-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "0001213900-26-114660", "src": "INSIDERS", "ticker": "STKH", "cik": "1828098", "company": "Steakholder Foods Ltd.", "company_raw": "Steakholder Foods Ltd.", "who": "Yaron Kaiser", "who_key": "Kaiser Yaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23190.1466, "score": 46.6, "price_sensitive": true, "cluster": 2, "industry": "Food and Kindred Products", "country": "Israel", "headline": "The boardroom is buying: $23K of STKH", "source_url": "https://www.sec.gov/Archives/edgar/data/1969335/000121390026114660/0001213900-26-114660-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}], "institutional": [], "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": "Steakholder Foods Ltd. - American Depositary Shares", "new_value": "Steakholder Foods Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828098", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828098", "applied": 1, "detected_at": "2026-10-27T18:08:38.116854"}]}, "key_people": [{"who": "Arik Kaufman", "who_key": "Kaufman Arik", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 38166.9622, "sold": 0, "net": 38166.9622, "trades": 1, "top_score": 59.1, "lean": "buying", "history": [{"action": "BUY", "amount": 38166.9622, "date": "2026-10-30", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1828098/000121390026114637/0001213900-26-114637-index.htm"}], "latest": {"action": "BUY", "amount": 38166.9622, "date": "2026-10-30", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1828098/000121390026114637/0001213900-26-114637-index.htm"}}, {"who": "Yaron Kaiser", "who_key": "Kaiser Yaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 23190.1466, "sold": 0, "net": 23190.1466, "trades": 1, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 23190.1466, "date": "2026-10-30", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1969335/000121390026114660/0001213900-26-114660-index.htm"}], "latest": {"action": "BUY", "amount": 23190.1466, "date": "2026-10-30", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1969335/000121390026114660/0001213900-26-114660-index.htm"}}], "activity": [{"date": "2026-10-30", "net": 61357.1088}], "announcements": [{"form": "SCHEDULE 13D", "date": "2026-10-07", "title": "Form SCHEDULE 13D", "accession": "0002159490-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-106826", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-05", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-106823", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-100528", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-100136", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096945", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-093225", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-25", "title": "PROSPECTUS", "accession": "0001213900-26-093223", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-24", "title": "Form EFFECT", "accession": "9999999995-26-002747", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-08-21", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-092244", "price_sensitive": false}, {"form": "F-3", "date": "2026-08-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090490", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087549", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084627", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080461", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-077778", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075244", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-22", "title": "Form EFFECT", "accession": "9999999995-26-002083", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-18", "title": "Form CORRESP", "accession": "0001213900-26-069929", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-18", "title": "Form UPLOAD", "accession": "0000000000-26-006086", "price_sensitive": false}, {"form": "F-3", "date": "2026-06-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-068509", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063571", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059252", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001698", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-19", "title": "PROSPECTUS", "accession": "0001213900-26-059123", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-18", "title": "Form CORRESP", "accession": "0001213900-26-058252", "price_sensitive": false}], "performance": {"ticker": "STKH", "has_prices": true, "summary": {"n": 2, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-30"}, "buys": [{"who": "Kaufman Arik", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 38166.9622, "date": "2026-10-30", "score": 59.1, "ref_price": 0.411, "return": 0.0}, {"who": "Kaiser Yaron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23190.1466, "date": "2026-10-30", "score": 46.6, "ref_price": 0.411, "return": 0.0}]}, "price_series": [{"date": "2021-03-12", "close": 12000.12, "volume": 924.0}, {"date": "2021-03-15", "close": 13416.1342, "volume": 1817.0}, {"date": "2021-03-16", "close": 13020.1302, "volume": 526.0}, {"date": "2021-03-17", "close": 13188.1319, "volume": 126.0}, {"date": "2021-03-18", "close": 12432.1243, "volume": 114.0}, {"date": "2021-03-19", "close": 13020.1302, "volume": 68.0}, {"date": "2021-03-22", "close": 12960.1296, "volume": 92.0}, {"date": "2021-03-23", "close": 12276.1228, "volume": 90.0}, {"date": "2021-03-24", "close": 11388.1139, "volume": 121.0}, {"date": "2021-03-25", "close": 10944.1094, "volume": 77.0}, {"date": "2021-03-26", "close": 10812.1081, "volume": 80.0}, {"date": "2021-03-29", "close": 11700.117, "volume": 82.0}, {"date": "2021-03-30", "close": 11544.1154, "volume": 93.0}, {"date": "2021-03-31", "close": 11196.112, "volume": 51.0}, {"date": "2021-04-01", "close": 11208.1121, "volume": 47.0}, {"date": "2021-04-05", "close": 11580.1158, "volume": 42.0}, {"date": "2021-04-06", "close": 11664.1166, "volume": 26.0}, {"date": "2021-04-07", "close": 11244.1124, "volume": 29.0}, {"date": "2021-04-08", "close": 11412.1141, "volume": 14.0}, {"date": "2021-04-09", "close": 11508.1151, "volume": 22.0}, {"date": "2021-04-12", "close": 11076.1108, "volume": 35.0}, {"date": "2021-04-13", "close": 10680.1068, "volume": 29.0}, {"date": "2021-04-14", "close": 10272.1027, "volume": 65.0}, {"date": "2021-04-15", "close": 10068.1007, "volume": 34.0}, {"date": "2021-04-16", "close": 10644.1064, "volume": 32.0}, {"date": "2021-04-19", "close": 10008.1001, "volume": 38.0}, {"date": "2021-04-20", "close": 9840.0984, "volume": 54.0}, {"date": "2021-04-21", "close": 9456.0946, "volume": 67.0}, {"date": "2021-04-22", "close": 9240.0924, "volume": 54.0}, {"date": "2021-04-23", "close": 9324.0932, "volume": 25.0}, {"date": "2021-04-26", "close": 9966.9397, "volume": 40.0}, {"date": "2021-04-27", "close": 10428.1043, "volume": 25.0}, {"date": "2021-04-28", "close": 10110.4611, "volume": 38.0}, {"date": "2021-04-29", "close": 11148.1115, "volume": 16.0}, {"date": "2021-04-30", "close": 10344.1034, "volume": 20.0}, {"date": "2021-05-03", "close": 9804.098, "volume": 42.0}, {"date": "2021-05-04", "close": 9360.0936, "volume": 42.0}, {"date": "2021-05-05", "close": 9324.0932, "volume": 29.0}, {"date": "2021-05-06", "close": 9540.0954, "volume": 21.0}, {"date": "2021-05-07", "close": 9888.0989, "volume": 23.0}, {"date": "2021-05-10", "close": 9372.0937, "volume": 41.0}, {"date": "2021-05-11", "close": 8880.0888, "volume": 82.0}, {"date": "2021-05-12", "close": 8796.088, "volume": 18.0}, {"date": "2021-05-13", "close": 8976.0898, "volume": 28.0}, {"date": "2021-05-14", "close": 8969.1297, "volume": 8.0}, {"date": "2021-05-17", "close": 9072.0907, "volume": 8.0}, {"date": "2021-05-18", "close": 9120.0912, "volume": 15.0}, {"date": "2021-05-19", "close": 9180.0918, "volume": 16.0}, {"date": "2021-05-20", "close": 8935.0493, "volume": 16.0}, {"date": "2021-05-21", "close": 9156.0916, "volume": 10.0}, {"date": "2021-05-24", "close": 8736.0874, "volume": 28.0}, {"date": "2021-05-25", "close": 8424.0842, "volume": 29.0}, {"date": "2021-05-26", "close": 8124.0812, "volume": 50.0}, {"date": "2021-05-27", "close": 8316.0832, "volume": 31.0}, {"date": "2021-05-28", "close": 8400.084, "volume": 15.0}, {"date": "2021-06-01", "close": 8040.0804, "volume": 44.0}, {"date": "2021-06-02", "close": 8004.08, "volume": 25.0}, {"date": "2021-06-03", "close": 7824.0782, "volume": 60.0}, {"date": "2021-06-04", "close": 7752.0775, "volume": 22.0}, {"date": "2021-06-07", "close": 8460.0846, "volume": 62.0}, {"date": "2021-06-08", "close": 8448.0845, "volume": 44.0}, {"date": "2021-06-09", "close": 9204.092, "volume": 66.0}, {"date": "2021-06-10", "close": 9480.0948, "volume": 38.0}, {"date": "2021-06-11", "close": 9564.0956, "volume": 27.0}, {"date": "2021-06-14", "close": 9708.0971, "volume": 40.0}, {"date": "2021-06-15", "close": 9216.0922, "volume": 26.0}, {"date": "2021-06-16", "close": 8849.8485, "volume": 27.0}, {"date": "2021-06-17", "close": 8676.0868, "volume": 23.0}, {"date": "2021-06-18", "close": 8676.0868, "volume": 21.0}, {"date": "2021-06-21", "close": 8556.0856, "volume": 17.0}, {"date": "2021-06-22", "close": 9216.0922, "volume": 17.0}, {"date": "2021-06-23", "close": 8592.0859, "volume": 40.0}, {"date": "2021-06-24", "close": 8520.0852, "volume": 28.0}, {"date": "2021-06-25", "close": 8460.0846, "volume": 34.0}, {"date": "2021-06-28", "close": 8640.0864, "volume": 56.0}, {"date": "2021-06-29", "close": 8280.0828, "volume": 62.0}, {"date": "2021-06-30", "close": 8040.0804, "volume": 28.0}, {"date": "2021-07-01", "close": 8208.0821, "volume": 32.0}, {"date": "2021-07-02", "close": 8208.0821, "volume": 10.0}, {"date": "2021-07-06", "close": 8556.0856, "volume": 50.0}, {"date": "2021-07-07", "close": 8736.0874, "volume": 27.0}, {"date": "2021-07-08", "close": 8580.0858, "volume": 29.0}, {"date": "2021-07-09", "close": 8760.0876, "volume": 38.0}, {"date": "2021-07-12", "close": 8592.0859, "volume": 31.0}, {"date": "2021-07-13", "close": 8880.0888, "volume": 45.0}, {"date": "2021-07-14", "close": 8748.0875, "volume": 39.0}, {"date": "2021-07-15", "close": 8520.0852, "volume": 50.0}, {"date": "2021-07-16", "close": 8280.0828, "volume": 25.0}, {"date": "2021-07-19", "close": 7680.0768, "volume": 59.0}, {"date": "2021-07-20", "close": 7844.7184, "volume": 12.0}, {"date": "2021-07-21", "close": 8160.0816, "volume": 33.0}, {"date": "2021-07-22", "close": 7512.0751, "volume": 14.0}, {"date": "2021-07-23", "close": 7920.0792, "volume": 21.0}, {"date": "2021-07-26", "close": 7908.0791, "volume": 23.0}, {"date": "2021-07-27", "close": 7680.0768, "volume": 19.0}, {"date": "2021-07-28", "close": 7800.078, "volume": 12.0}, {"date": "2021-07-29", "close": 8280.0828, "volume": 12.0}, {"date": "2021-07-30", "close": 8460.0846, "volume": 8.0}, {"date": "2021-08-02", "close": 8208.0821, "volume": 23.0}, {"date": "2021-08-03", "close": 8304.083, "volume": 12.0}, {"date": "2021-08-04", "close": 8280.0828, "volume": 17.0}, {"date": "2021-08-05", "close": 8280.0828, "volume": 15.0}, {"date": "2021-08-06", "close": 8136.0814, "volume": 8.0}, {"date": "2021-08-09", "close": 8400.084, "volume": 28.0}, {"date": "2021-08-10", "close": 8400.084, "volume": 28.0}, {"date": "2021-08-11", "close": 8088.0809, "volume": 39.0}, {"date": "2021-08-12", "close": 8004.08, "volume": 11.0}, {"date": "2021-08-13", "close": 7932.0793, "volume": 26.0}, {"date": "2021-08-16", "close": 7392.0739, "volume": 50.0}, {"date": "2021-08-17", "close": 6036.0604, "volume": 240.0}, {"date": "2021-08-18", "close": 6300.183, "volume": 43.0}, {"date": "2021-08-19", "close": 6000.06, "volume": 31.0}, {"date": "2021-08-20", "close": 6060.0606, "volume": 29.0}, {"date": "2021-08-23", "close": 6288.0629, "volume": 31.0}, {"date": "2021-08-24", "close": 6480.0648, "volume": 33.0}, {"date": "2021-08-25", "close": 6300.063, "volume": 25.0}, {"date": "2021-08-26", "close": 6420.0642, "volume": 22.0}, {"date": "2021-08-27", "close": 6744.0674, "volume": 25.0}, {"date": "2021-08-30", "close": 6888.0689, "volume": 29.0}, {"date": "2021-08-31", "close": 6840.0684, "volume": 28.0}, {"date": "2021-09-01", "close": 6660.0666, "volume": 15.0}, {"date": "2021-09-02", "close": 6660.0666, "volume": 25.0}, {"date": "2021-09-03", "close": 6960.0696, "volume": 11.0}, {"date": "2021-09-07", "close": 6948.0695, "volume": 22.0}, {"date": "2021-09-08", "close": 6888.0689, "volume": 14.0}, {"date": "2021-09-09", "close": 6660.0666, "volume": 29.0}, {"date": "2021-09-10", "close": 6420.0642, "volume": 33.0}, {"date": "2021-09-13", "close": 6216.0622, "volume": 24.0}, {"date": "2021-09-14", "close": 6372.0637, "volume": 323.0}, {"date": "2021-09-15", "close": 7080.0708, "volume": 1165.0}, {"date": "2021-09-16", "close": 7056.0706, "volume": 64.0}, {"date": "2021-09-17", "close": 7008.0701, "volume": 52.0}, {"date": "2021-09-20", "close": 7128.0713, "volume": 62.0}, {"date": "2021-09-21", "close": 7224.0722, "volume": 62.0}, {"date": "2021-09-22", "close": 7500.075, "volume": 51.0}, {"date": "2021-09-23", "close": 7716.0772, "volume": 58.0}, {"date": "2021-09-24", "close": 7740.0774, "volume": 25.0}, {"date": "2021-09-27", "close": 8172.0817, "volume": 56.0}, {"date": "2021-09-28", "close": 7908.0791, "volume": 45.0}, {"date": "2021-09-29", "close": 7656.0766, "volume": 28.0}, {"date": "2021-09-30", "close": 7308.0731, "volume": 38.0}, {"date": "2021-10-01", "close": 7368.0737, "volume": 31.0}, {"date": "2021-10-04", "close": 7668.0767, "volume": 44.0}, {"date": "2021-10-05", "close": 7980.0798, "volume": 21.0}, {"date": "2021-10-06", "close": 7836.0784, "volume": 22.0}, {"date": "2021-10-07", "close": 8352.0835, "volume": 241.0}, {"date": "2021-10-08", "close": 10188.1019, "volume": 293.0}, {"date": "2021-10-11", "close": 9648.0965, "volume": 201.0}, {"date": "2021-10-12", "close": 9480.0948, "volume": 69.0}, {"date": "2021-10-13", "close": 9012.0901, "volume": 153.0}, {"date": "2021-10-14", "close": 8808.0881, "volume": 41.0}, {"date": "2021-10-15", "close": 8952.0895, "volume": 35.0}, {"date": "2021-10-18", "close": 8328.0833, "volume": 74.0}, {"date": "2021-10-19", "close": 8784.0878, "volume": 106.0}, {"date": "2021-10-20", "close": 8724.0872, "volume": 22.0}, {"date": "2021-10-21", "close": 8772.0877, "volume": 31.0}, {"date": "2021-10-22", "close": 8844.0884, "volume": 34.0}, {"date": "2021-10-25", "close": 8928.0893, "volume": 47.0}, {"date": "2021-10-26", "close": 8904.089, "volume": 24.0}, {"date": "2021-10-27", "close": 9000.09, "volume": 26.0}, {"date": "2021-10-28", "close": 8976.0898, "volume": 25.0}, {"date": "2021-10-29", "close": 8904.089, "volume": 19.0}, {"date": "2021-11-01", "close": 8880.0888, "volume": 14.0}, {"date": "2021-11-02", "close": 9888.0989, "volume": 128.0}, {"date": "2021-11-03", "close": 9816.0982, "volume": 68.0}, {"date": "2021-11-04", "close": 9876.0988, "volume": 42.0}, {"date": "2021-11-05", "close": 10164.1016, "volume": 40.0}, {"date": "2021-11-08", "close": 10560.1056, "volume": 131.0}, {"date": "2021-11-09", "close": 10356.1036, "volume": 39.0}, {"date": "2021-11-10", "close": 9840.0984, "volume": 47.0}, {"date": "2021-11-11", "close": 9648.0965, "volume": 46.0}, {"date": "2021-11-12", "close": 9600.096, "volume": 23.0}, {"date": "2021-11-15", "close": 9084.0908, "volume": 69.0}, {"date": "2021-11-16", "close": 9180.0918, "volume": 19.0}, {"date": "2021-11-17", "close": 9312.0931, "volume": 33.0}, {"date": "2021-11-18", "close": 8772.0877, "volume": 30.0}, {"date": "2021-11-19", "close": 8856.0886, "volume": 16.0}, {"date": "2021-11-22", "close": 8244.0824, "volume": 75.0}, {"date": "2021-11-23", "close": 8652.0865, "volume": 31.0}, {"date": "2021-11-24", "close": 8508.0851, "volume": 17.0}, {"date": "2021-11-26", "close": 8148.0815, "volume": 21.0}, {"date": "2021-11-29", "close": 8508.0851, "volume": 17.0}, {"date": "2021-11-30", "close": 8292.0829, "volume": 27.0}, {"date": "2021-12-01", "close": 8160.0816, "volume": 43.0}, {"date": "2021-12-02", "close": 8448.0845, "volume": 35.0}, {"date": "2021-12-03", "close": 8352.0835, "volume": 49.0}, {"date": "2021-12-06", "close": 8784.0878, "volume": 92.0}, {"date": "2021-12-07", "close": 9096.091, "volume": 76.0}, {"date": "2021-12-08", "close": 9144.0914, "volume": 42.0}, {"date": "2021-12-09", "close": 10764.1076, "volume": 451.0}, {"date": "2021-12-10", "close": 10344.1034, "volume": 228.0}, {"date": "2021-12-13", "close": 9888.0989, "volume": 90.0}, {"date": "2021-12-14", "close": 9768.0977, "volume": 57.0}, {"date": "2021-12-15", "close": 9252.0925, "volume": 113.0}, {"date": "2021-12-16", "close": 9108.0911, "volume": 46.0}, {"date": "2021-12-17", "close": 8928.0893, "volume": 45.0}, {"date": "2021-12-20", "close": 8520.0852, "volume": 75.0}, {"date": "2021-12-21", "close": 8196.082, "volume": 110.0}, {"date": "2021-12-22", "close": 7668.0767, "volume": 106.0}, {"date": "2021-12-23", "close": 7668.0767, "volume": 101.0}, {"date": "2021-12-27", "close": 7260.0726, "volume": 108.0}, {"date": "2021-12-28", "close": 6996.07, "volume": 152.0}, {"date": "2021-12-29", "close": 6552.0655, "volume": 187.0}, {"date": "2021-12-30", "close": 6540.0654, "volume": 153.0}, {"date": "2021-12-31", "close": 6408.0641, "volume": 76.0}, {"date": "2022-01-03", "close": 6564.0656, "volume": 142.0}, {"date": "2022-01-04", "close": 6828.0683, "volume": 52.0}, {"date": "2022-01-05", "close": 7308.0731, "volume": 125.0}, {"date": "2022-01-06", "close": 7344.0734, "volume": 47.0}, {"date": "2022-01-07", "close": 7284.0728, "volume": 39.0}, {"date": "2022-01-10", "close": 7488.0749, "volume": 45.0}, {"date": "2022-01-11", "close": 7608.0761, "volume": 25.0}, {"date": "2022-01-12", "close": 7356.0736, "volume": 27.0}, {"date": "2022-01-13", "close": 7248.0725, "volume": 18.0}, {"date": "2022-01-14", "close": 7308.0731, "volume": 10.0}, {"date": "2022-01-18", "close": 7392.0739, "volume": 35.0}, {"date": "2022-01-19", "close": 7404.074, "volume": 22.0}, {"date": "2022-01-20", "close": 7380.0738, "volume": 66.0}, {"date": "2022-01-21", "close": 7128.0713, "volume": 18.0}, {"date": "2022-01-24", "close": 6420.0642, "volume": 110.0}, {"date": "2022-01-25", "close": 6360.0636, "volume": 78.0}, {"date": "2022-01-26", "close": 6156.0616, "volume": 28.0}, {"date": "2022-01-27", "close": 6108.0611, "volume": 76.0}, {"date": "2022-01-28", "close": 6000.06, "volume": 54.0}, {"date": "2022-01-31", "close": 6228.0623, "volume": 66.0}, {"date": "2022-02-01", "close": 6024.0602, "volume": 40.0}, {"date": "2022-02-02", "close": 6108.0611, "volume": 25.0}, {"date": "2022-02-03", "close": 6024.0602, "volume": 24.0}, {"date": "2022-02-04", "close": 6216.0622, "volume": 23.0}, {"date": "2022-02-07", "close": 6900.069, "volume": 30.0}, {"date": "2022-02-08", "close": 6672.0667, "volume": 26.0}, {"date": "2022-02-09", "close": 7176.0718, "volume": 62.0}, {"date": "2022-02-10", "close": 6840.3084, "volume": 21.0}, {"date": "2022-02-11", "close": 6792.0679, "volume": 24.0}, {"date": "2022-02-14", "close": 6804.068, "volume": 48.0}, {"date": "2022-02-15", "close": 6156.0616, "volume": 87.0}, {"date": "2022-02-16", "close": 6456.0646, "volume": 16.0}, {"date": "2022-02-17", "close": 6324.0632, "volume": 13.0}, {"date": "2022-02-18", "close": 6324.0632, "volume": 7.0}, {"date": "2022-02-22", "close": 6180.0618, "volume": 22.0}, {"date": "2022-02-23", "close": 6180.0618, "volume": 15.0}, {"date": "2022-02-24", "close": 5724.0572, "volume": 71.0}, {"date": "2022-02-25", "close": 5892.0589, "volume": 26.0}, {"date": "2022-02-28", "close": 5976.0598, "volume": 26.0}, {"date": "2022-03-01", "close": 6024.0602, "volume": 27.0}, {"date": "2022-03-02", "close": 6084.0608, "volume": 10.0}, {"date": "2022-03-03", "close": 6072.0607, "volume": 17.0}, {"date": "2022-03-04", "close": 5880.0588, "volume": 22.0}, {"date": "2022-03-07", "close": 5412.0541, "volume": 45.0}, {"date": "2022-03-08", "close": 5244.0524, "volume": 44.0}, {"date": "2022-03-09", "close": 5760.0576, "volume": 40.0}, {"date": "2022-03-10", "close": 5592.0559, "volume": 19.0}, {"date": "2022-03-11", "close": 5700.057, "volume": 13.0}, {"date": "2022-03-14", "close": 5511.4151, "volume": 22.0}, {"date": "2022-03-15", "close": 5436.0544, "volume": 14.0}, {"date": "2022-03-16", "close": 5640.0564, "volume": 16.0}, {"date": "2022-03-17", "close": 5862.0586, "volume": 24.0}, {"date": "2022-03-18", "close": 6132.0613, "volume": 27.0}, {"date": "2022-03-21", "close": 6156.0616, "volume": 32.0}, {"date": "2022-03-22", "close": 5952.0595, "volume": 30.0}, {"date": "2022-03-23", "close": 6024.0602, "volume": 20.0}, {"date": "2022-03-24", "close": 6072.0607, "volume": 43.0}, {"date": "2022-03-25", "close": 6108.0611, "volume": 18.0}, {"date": "2022-03-28", "close": 6096.061, "volume": 11.0}, {"date": "2022-03-29", "close": 6096.061, "volume": 29.0}, {"date": "2022-03-30", "close": 6000.06, "volume": 13.0}, {"date": "2022-03-31", "close": 6096.061, "volume": 16.0}, {"date": "2022-04-01", "close": 6168.0617, "volume": 10.0}, {"date": "2022-04-04", "close": 6228.0623, "volume": 13.0}, {"date": "2022-04-05", "close": 5952.0595, "volume": 15.0}, {"date": "2022-04-06", "close": 5952.0595, "volume": 10.0}, {"date": "2022-04-07", "close": 6144.0614, "volume": 10.0}, {"date": "2022-04-08", "close": 6000.06, "volume": 12.0}, {"date": "2022-04-11", "close": 5976.0598, "volume": 13.0}, {"date": "2022-04-12", "close": 5700.057, "volume": 40.0}, {"date": "2022-04-13", "close": 5772.0577, "volume": 10.0}, {"date": "2022-04-14", "close": 5796.058, "volume": 5.0}, {"date": "2022-04-18", "close": 5892.0589, "volume": 18.0}, {"date": "2022-04-19", "close": 5700.057, "volume": 12.0}, {"date": "2022-04-20", "close": 5868.0587, "volume": 12.0}, {"date": "2022-04-21", "close": 5628.0563, "volume": 21.0}, {"date": "2022-04-22", "close": 5520.0552, "volume": 10.0}, {"date": "2022-04-25", "close": 5604.056, "volume": 12.0}, {"date": "2022-04-26", "close": 5412.0541, "volume": 14.0}, {"date": "2022-04-27", "close": 5184.0518, "volume": 24.0}, {"date": "2022-04-28", "close": 5148.0515, "volume": 22.0}, {"date": "2022-04-29", "close": 5040.0504, "volume": 18.0}, {"date": "2022-05-02", "close": 4800.048, "volume": 26.0}, {"date": "2022-05-03", "close": 4536.0454, "volume": 127.0}, {"date": "2022-05-04", "close": 5088.0509, "volume": 42.0}, {"date": "2022-05-05", "close": 5028.0503, "volume": 14.0}, {"date": "2022-05-06", "close": 5052.0505, "volume": 29.0}, {"date": "2022-05-09", "close": 4572.0457, "volume": 26.0}, {"date": "2022-05-10", "close": 4632.0463, "volume": 15.0}, {"date": "2022-05-11", "close": 4344.0434, "volume": 19.0}, {"date": "2022-05-12", "close": 3960.0396, "volume": 34.0}, {"date": "2022-05-13", "close": 4200.042, "volume": 10.0}, {"date": "2022-05-16", "close": 4404.044, "volume": 20.0}, {"date": "2022-05-17", "close": 4704.047, "volume": 15.0}, {"date": "2022-05-18", "close": 4188.0419, "volume": 27.0}, {"date": "2022-05-19", "close": 4296.043, "volume": 17.0}, {"date": "2022-05-20", "close": 4188.0419, "volume": 15.0}, {"date": "2022-05-23", "close": 4488.0449, "volume": 27.0}, {"date": "2022-05-24", "close": 4320.0432, "volume": 19.0}, {"date": "2022-05-25", "close": 4440.0444, "volume": 16.0}, {"date": "2022-05-26", "close": 4668.0467, "volume": 174.0}, {"date": "2022-05-27", "close": 4800.048, "volume": 41.0}, {"date": "2022-05-31", "close": 5040.0504, "volume": 39.0}, {"date": "2022-06-01", "close": 5784.0578, "volume": 49.0}, {"date": "2022-06-02", "close": 5976.0598, "volume": 39.0}, {"date": "2022-06-03", "close": 5700.057, "volume": 64.0}, {"date": "2022-06-06", "close": 5460.0546, "volume": 9.0}, {"date": "2022-06-07", "close": 5148.0515, "volume": 23.0}, {"date": "2022-06-08", "close": 5316.0532, "volume": 12.0}, {"date": "2022-06-09", "close": 5364.0536, "volume": 6.0}, {"date": "2022-06-10", "close": 5172.0517, "volume": 8.0}, {"date": "2022-06-13", "close": 4584.0458, "volume": 14.0}, {"date": "2022-06-14", "close": 4452.0445, "volume": 10.0}, {"date": "2022-06-15", "close": 4560.0456, "volume": 11.0}, {"date": "2022-06-16", "close": 4260.0426, "volume": 10.0}, {"date": "2022-06-17", "close": 4260.0426, "volume": 21.0}, {"date": "2022-06-21", "close": 4140.0414, "volume": 23.0}, {"date": "2022-06-22", "close": 3984.0398, "volume": 32.0}, {"date": "2022-06-23", "close": 4128.0413, "volume": 35.0}, {"date": "2022-06-24", "close": 4260.0426, "volume": 21.0}, {"date": "2022-06-27", "close": 4200.042, "volume": 20.0}, {"date": "2022-06-28", "close": 4320.0432, "volume": 7.0}, {"date": "2022-06-29", "close": 4344.0434, "volume": 12.0}, {"date": "2022-06-30", "close": 3973.2397, "volume": 23.0}, {"date": "2022-07-01", "close": 3912.0391, "volume": 11.0}, {"date": "2022-07-05", "close": 3972.0397, "volume": 48.0}, {"date": "2022-07-06", "close": 3888.0389, "volume": 12.0}, {"date": "2022-07-07", "close": 3936.0394, "volume": 9.0}, {"date": "2022-07-08", "close": 3984.0398, "volume": 9.0}, {"date": "2022-07-11", "close": 4032.0403, "volume": 62.0}, {"date": "2022-07-12", "close": 4116.0412, "volume": 9.0}, {"date": "2022-07-13", "close": 4080.0408, "volume": 14.0}, {"date": "2022-07-14", "close": 3958.5996, "volume": 14.0}, {"date": "2022-07-15", "close": 4260.0426, "volume": 49.0}, {"date": "2022-07-18", "close": 4055.9206, "volume": 15.0}, {"date": "2022-07-19", "close": 4080.0408, "volume": 16.0}, {"date": "2022-07-20", "close": 4140.0414, "volume": 8.0}, {"date": "2022-07-21", "close": 4260.0426, "volume": 16.0}, {"date": "2022-07-22", "close": 4128.0413, "volume": 21.0}, {"date": "2022-07-25", "close": 4092.0409, "volume": 44.0}, {"date": "2022-07-26", "close": 4176.0418, "volume": 6.0}, {"date": "2022-07-27", "close": 4200.042, "volume": 9.0}, {"date": "2022-07-28", "close": 4020.0402, "volume": 20.0}, {"date": "2022-07-29", "close": 3900.039, "volume": 28.0}, {"date": "2022-08-01", "close": 3972.0397, "volume": 45.0}, {"date": "2022-08-02", "close": 4008.0401, "volume": 96.0}, {"date": "2022-08-03", "close": 3300.033, "volume": 87.0}, {"date": "2022-08-04", "close": 3828.0383, "volume": 110.0}, {"date": "2022-08-05", "close": 3960.0396, "volume": 35.0}, {"date": "2022-08-08", "close": 4062.0406, "volume": 29.0}, {"date": "2022-08-09", "close": 4188.0419, "volume": 16.0}, {"date": "2022-08-10", "close": 4248.0425, "volume": 22.0}, {"date": "2022-08-11", "close": 4128.0413, "volume": 24.0}, {"date": "2022-08-12", "close": 4236.0424, "volume": 21.0}, {"date": "2022-08-15", "close": 4248.0425, "volume": 24.0}, {"date": "2022-08-16", "close": 4152.0415, "volume": 22.0}, {"date": "2022-08-17", "close": 3972.0397, "volume": 22.0}, {"date": "2022-08-18", "close": 3912.0391, "volume": 13.0}, {"date": "2022-08-19", "close": 3840.0384, "volume": 24.0}, {"date": "2022-08-22", "close": 3864.0386, "volume": 29.0}, {"date": "2022-08-23", "close": 3840.0384, "volume": 28.0}, {"date": "2022-08-24", "close": 3840.0384, "volume": 38.0}, {"date": "2022-08-25", "close": 3816.0382, "volume": 52.0}, {"date": "2022-08-26", "close": 3768.0377, "volume": 22.0}, {"date": "2022-08-29", "close": 3600.036, "volume": 46.0}, {"date": "2022-08-30", "close": 3648.0365, "volume": 18.0}, {"date": "2022-08-31", "close": 3636.0364, "volume": 22.0}, {"date": "2022-09-01", "close": 3576.0358, "volume": 38.0}, {"date": "2022-09-02", "close": 3432.0343, "volume": 28.0}, {"date": "2022-09-06", "close": 3312.0331, "volume": 37.0}, {"date": "2022-09-07", "close": 3804.758, "volume": 83.0}, {"date": "2022-09-08", "close": 3948.0395, "volume": 93.0}, {"date": "2022-09-09", "close": 3960.0396, "volume": 44.0}, {"date": "2022-09-12", "close": 4356.0436, "volume": 62.0}, {"date": "2022-09-13", "close": 4320.0432, "volume": 40.0}, {"date": "2022-09-14", "close": 4128.0413, "volume": 73.0}, {"date": "2022-09-15", "close": 3900.039, "volume": 35.0}, {"date": "2022-09-16", "close": 3864.0386, "volume": 20.0}, {"date": "2022-09-19", "close": 3540.0354, "volume": 34.0}, {"date": "2022-09-20", "close": 3756.0376, "volume": 95.0}, {"date": "2022-09-21", "close": 2976.0298, "volume": 786.0}, {"date": "2022-09-22", "close": 2940.0294, "volume": 141.0}, {"date": "2022-09-23", "close": 2808.0281, "volume": 68.0}, {"date": "2022-09-26", "close": 2724.0272, "volume": 33.0}, {"date": "2022-09-27", "close": 2760.0276, "volume": 12.0}, {"date": "2022-09-28", "close": 2712.0271, "volume": 28.0}, {"date": "2022-09-29", "close": 2412.0241, "volume": 57.0}, {"date": "2022-09-30", "close": 2340.0234, "volume": 25.0}, {"date": "2022-10-03", "close": 2280.0228, "volume": 45.0}, {"date": "2022-10-04", "close": 2250.0225, "volume": 32.0}, {"date": "2022-10-05", "close": 2190.0219, "volume": 16.0}, {"date": "2022-10-06", "close": 2280.0228, "volume": 94.0}, {"date": "2022-10-07", "close": 2328.0233, "volume": 22.0}, {"date": "2022-10-10", "close": 2316.0232, "volume": 59.0}, {"date": "2022-10-11", "close": 2292.0229, "volume": 11.0}, {"date": "2022-10-12", "close": 2292.0229, "volume": 28.0}, {"date": "2022-10-13", "close": 2184.0218, "volume": 35.0}, {"date": "2022-10-14", "close": 2054.0605, "volume": 21.0}, {"date": "2022-10-17", "close": 2040.0204, "volume": 10.0}, {"date": "2022-10-18", "close": 2016.0202, "volume": 14.0}, {"date": "2022-10-19", "close": 1944.0194, "volume": 15.0}, {"date": "2022-10-20", "close": 1920.0192, "volume": 28.0}, {"date": "2022-10-21", "close": 1836.0184, "volume": 37.0}, {"date": "2022-10-24", "close": 1848.0185, "volume": 48.0}, {"date": "2022-10-25", "close": 2004.02, "volume": 37.0}, {"date": "2022-10-26", "close": 2040.0204, "volume": 14.0}, {"date": "2022-10-27", "close": 2196.022, "volume": 55.0}, {"date": "2022-10-28", "close": 2376.0238, "volume": 140.0}, {"date": "2022-10-31", "close": 2784.0278, "volume": 111.0}, {"date": "2022-11-01", "close": 2484.0248, "volume": 53.0}, {"date": "2022-11-02", "close": 2580.0258, "volume": 14.0}, {"date": "2022-11-03", "close": 2580.0258, "volume": 60.0}, {"date": "2022-11-04", "close": 2460.0246, "volume": 92.0}, {"date": "2022-11-07", "close": 2388.0239, "volume": 49.0}, {"date": "2022-11-08", "close": 2388.0239, "volume": 13.0}, {"date": "2022-11-09", "close": 1860.0186, "volume": 113.0}, {"date": "2022-11-10", "close": 2184.0218, "volume": 51.0}, {"date": "2022-11-11", "close": 2196.022, "volume": 35.0}, {"date": "2022-11-14", "close": 2208.0221, "volume": 26.0}, {"date": "2022-11-15", "close": 2216.9022, "volume": 11.0}, {"date": "2022-11-16", "close": 2292.0229, "volume": 47.0}, {"date": "2022-11-17", "close": 2532.0253, "volume": 114.0}, {"date": "2022-11-18", "close": 2820.0282, "volume": 190.0}, {"date": "2022-11-21", "close": 2640.0264, "volume": 51.0}, {"date": "2022-11-22", "close": 2556.0256, "volume": 41.0}, {"date": "2022-11-23", "close": 2532.0253, "volume": 23.0}, {"date": "2022-11-25", "close": 2304.023, "volume": 27.0}, {"date": "2022-11-28", "close": 2304.023, "volume": 26.0}, {"date": "2022-11-29", "close": 2136.0214, "volume": 39.0}, {"date": "2022-11-30", "close": 2220.0222, "volume": 194.0}, {"date": "2022-12-01", "close": 2388.0239, "volume": 54.0}, {"date": "2022-12-02", "close": 2352.0235, "volume": 16.0}, {"date": "2022-12-05", "close": 2244.0224, "volume": 39.0}, {"date": "2022-12-06", "close": 2184.0218, "volume": 37.0}, {"date": "2022-12-07", "close": 1572.0157, "volume": 419.0}, {"date": "2022-12-08", "close": 1296.013, "volume": 445.0}, {"date": "2022-12-09", "close": 1147.2115, "volume": 308.0}, {"date": "2022-12-12", "close": 1114.9311, "volume": 86.0}, {"date": "2022-12-13", "close": 780.0078, "volume": 367.0}, {"date": "2022-12-14", "close": 924.0092, "volume": 463.0}, {"date": "2022-12-15", "close": 937.8094, "volume": 764.0}, {"date": "2022-12-16", "close": 1008.0101, "volume": 273.0}, {"date": "2022-12-19", "close": 948.1295, "volume": 125.0}, {"date": "2022-12-20", "close": 967.5697, "volume": 93.0}, {"date": "2022-12-21", "close": 960.0096, "volume": 99.0}, {"date": "2022-12-22", "close": 912.0091, "volume": 280.0}, {"date": "2022-12-23", "close": 912.0091, "volume": 63.0}, {"date": "2022-12-27", "close": 859.9286, "volume": 134.0}, {"date": "2022-12-28", "close": 744.0074, "volume": 245.0}, {"date": "2022-12-29", "close": 888.0089, "volume": 123.0}, {"date": "2022-12-30", "close": 1224.0122, "volume": 190.0}, {"date": "2023-01-03", "close": 1560.0156, "volume": 244.0}, {"date": "2023-01-04", "close": 1716.0172, "volume": 333.0}, {"date": "2023-01-05", "close": 1320.0132, "volume": 181.0}, {"date": "2023-01-06", "close": 1272.0127, "volume": 288.0}, {"date": "2023-01-09", "close": 1260.0126, "volume": 149.0}, {"date": "2023-01-10", "close": 1308.0131, "volume": 133.0}, {"date": "2023-01-11", "close": 1308.0131, "volume": 72.0}, {"date": "2023-01-12", "close": 1308.0131, "volume": 43.0}, {"date": "2023-01-13", "close": 1344.0134, "volume": 112.0}, {"date": "2023-01-17", "close": 1404.014, "volume": 121.0}, {"date": "2023-01-18", "close": 1272.0127, "volume": 131.0}, {"date": "2023-01-19", "close": 1320.0132, "volume": 38.0}, {"date": "2023-01-20", "close": 1248.0125, "volume": 339.0}, {"date": "2023-01-23", "close": 1272.0127, "volume": 62.0}, {"date": "2023-01-24", "close": 1236.0124, "volume": 55.0}, {"date": "2023-01-25", "close": 1200.012, "volume": 46.0}, {"date": "2023-01-26", "close": 1104.131, "volume": 100.0}, {"date": "2023-01-27", "close": 1140.0114, "volume": 82.0}, {"date": "2023-01-30", "close": 1176.0118, "volume": 64.0}, {"date": "2023-01-31", "close": 1224.0122, "volume": 75.0}, {"date": "2023-02-01", "close": 1188.0119, "volume": 60.0}, {"date": "2023-02-02", "close": 1224.0122, "volume": 82.0}, {"date": "2023-02-03", "close": 1308.0131, "volume": 171.0}, {"date": "2023-02-06", "close": 1236.0124, "volume": 141.0}, {"date": "2023-02-07", "close": 1200.012, "volume": 166.0}, {"date": "2023-02-08", "close": 1176.0118, "volume": 112.0}, {"date": "2023-02-09", "close": 1152.2515, "volume": 64.0}, {"date": "2023-02-10", "close": 1092.0109, "volume": 86.0}, {"date": "2023-02-13", "close": 1164.0116, "volume": 72.0}, {"date": "2023-02-14", "close": 1094.4109, "volume": 82.0}, {"date": "2023-02-15", "close": 1116.0112, "volume": 79.0}, {"date": "2023-02-16", "close": 1044.0104, "volume": 113.0}, {"date": "2023-02-17", "close": 1041.4904, "volume": 148.0}, {"date": "2023-02-21", "close": 972.0097, "volume": 117.0}, {"date": "2023-02-22", "close": 954.4895, "volume": 88.0}, {"date": "2023-02-23", "close": 953.6495, "volume": 93.0}, {"date": "2023-02-24", "close": 1023.9702, "volume": 95.0}, {"date": "2023-02-27", "close": 990.0099, "volume": 51.0}, {"date": "2023-02-28", "close": 1044.0104, "volume": 50.0}, {"date": "2023-03-01", "close": 1032.1303, "volume": 82.0}, {"date": "2023-03-02", "close": 1018.8102, "volume": 30.0}, {"date": "2023-03-03", "close": 1020.0102, "volume": 47.0}, {"date": "2023-03-06", "close": 976.6898, "volume": 55.0}, {"date": "2023-03-07", "close": 983.6498, "volume": 77.0}, {"date": "2023-03-08", "close": 978.0098, "volume": 39.0}, {"date": "2023-03-09", "close": 923.0492, "volume": 62.0}, {"date": "2023-03-10", "close": 942.0094, "volume": 61.0}, {"date": "2023-03-13", "close": 750.0075, "volume": 256.0}, {"date": "2023-03-14", "close": 826.2071, "volume": 126.0}, {"date": "2023-03-15", "close": 840.0084, "volume": 70.0}, {"date": "2023-03-16", "close": 852.0085, "volume": 53.0}, {"date": "2023-03-17", "close": 816.0082, "volume": 38.0}, {"date": "2023-03-20", "close": 779.8878, "volume": 77.0}, {"date": "2023-03-21", "close": 809.8881, "volume": 43.0}, {"date": "2023-03-22", "close": 833.1683, "volume": 57.0}, {"date": "2023-03-23", "close": 833.8883, "volume": 48.0}, {"date": "2023-03-24", "close": 828.0083, "volume": 29.0}, {"date": "2023-03-27", "close": 772.5677, "volume": 51.0}, {"date": "2023-03-28", "close": 738.0074, "volume": 81.0}, {"date": "2023-03-29", "close": 774.0077, "volume": 81.0}, {"date": "2023-03-30", "close": 815.8882, "volume": 84.0}, {"date": "2023-03-31", "close": 852.0085, "volume": 71.0}, {"date": "2023-04-03", "close": 823.9282, "volume": 71.0}, {"date": "2023-04-04", "close": 751.9275, "volume": 43.0}, {"date": "2023-04-05", "close": 744.4874, "volume": 54.0}, {"date": "2023-04-06", "close": 732.0073, "volume": 41.0}, {"date": "2023-04-10", "close": 758.5276, "volume": 40.0}, {"date": "2023-04-11", "close": 781.3278, "volume": 65.0}, {"date": "2023-04-12", "close": 744.1274, "volume": 57.0}, {"date": "2023-04-13", "close": 734.5273, "volume": 37.0}, {"date": "2023-04-14", "close": 758.0572, "volume": 40.0}, {"date": "2023-04-17", "close": 738.7274, "volume": 194.0}, {"date": "2023-04-18", "close": 719.4696, "volume": 21.0}, {"date": "2023-04-19", "close": 765.9677, "volume": 87.0}, {"date": "2023-04-20", "close": 876.13, "volume": 193.0}, {"date": "2023-04-21", "close": 959.7696, "volume": 415.0}, {"date": "2023-04-24", "close": 1080.0108, "volume": 1764.0}, {"date": "2023-04-25", "close": 1008.0101, "volume": 523.0}, {"date": "2023-04-26", "close": 997.45, "volume": 252.0}, {"date": "2023-04-27", "close": 896.649, "volume": 350.0}, {"date": "2023-04-28", "close": 896.889, "volume": 146.0}, {"date": "2023-05-01", "close": 881.8888, "volume": 118.0}, {"date": "2023-05-02", "close": 864.0086, "volume": 258.0}, {"date": "2023-05-03", "close": 840.0084, "volume": 188.0}, {"date": "2023-05-04", "close": 804.008, "volume": 192.0}, {"date": "2023-05-05", "close": 881.8888, "volume": 107.0}, {"date": "2023-05-08", "close": 900.009, "volume": 182.0}, {"date": "2023-05-09", "close": 931.0893, "volume": 87.0}, {"date": "2023-05-10", "close": 984.0098, "volume": 76.0}, {"date": "2023-05-11", "close": 1008.0101, "volume": 243.0}, {"date": "2023-05-12", "close": 912.0091, "volume": 182.0}, {"date": "2023-05-15", "close": 919.2092, "volume": 54.0}, {"date": "2023-05-16", "close": 963.4896, "volume": 35.0}, {"date": "2023-05-17", "close": 959.8896, "volume": 48.0}, {"date": "2023-05-18", "close": 985.4499, "volume": 198.0}, {"date": "2023-05-19", "close": 1047.8505, "volume": 91.0}, {"date": "2023-05-22", "close": 1055.8906, "volume": 61.0}, {"date": "2023-05-23", "close": 1038.1304, "volume": 44.0}, {"date": "2023-05-24", "close": 1008.0101, "volume": 53.0}, {"date": "2023-05-25", "close": 982.4498, "volume": 61.0}, {"date": "2023-05-26", "close": 1004.65, "volume": 57.0}, {"date": "2023-05-30", "close": 936.0094, "volume": 197.0}, {"date": "2023-05-31", "close": 978.1298, "volume": 54.0}, {"date": "2023-06-01", "close": 1008.0101, "volume": 143.0}, {"date": "2023-06-02", "close": 1033.8103, "volume": 105.0}, {"date": "2023-06-05", "close": 1044.0104, "volume": 106.0}, {"date": "2023-06-06", "close": 1037.2904, "volume": 58.0}, {"date": "2023-06-07", "close": 1068.0107, "volume": 102.0}, {"date": "2023-06-08", "close": 1032.0103, "volume": 132.0}, {"date": "2023-06-09", "close": 1044.0104, "volume": 96.0}, {"date": "2023-06-12", "close": 978.0098, "volume": 156.0}, {"date": "2023-06-13", "close": 948.0095, "volume": 188.0}, {"date": "2023-06-14", "close": 960.0096, "volume": 103.0}, {"date": "2023-06-15", "close": 951.7295, "volume": 167.0}, {"date": "2023-06-16", "close": 926.7693, "volume": 119.0}, {"date": "2023-06-20", "close": 924.0092, "volume": 130.0}, {"date": "2023-06-21", "close": 984.0098, "volume": 363.0}, {"date": "2023-06-22", "close": 1056.0106, "volume": 659.0}, {"date": "2023-06-23", "close": 1056.0106, "volume": 417.0}, {"date": "2023-06-26", "close": 984.0098, "volume": 312.0}, {"date": "2023-06-27", "close": 918.2492, "volume": 354.0}, {"date": "2023-06-28", "close": 965.2897, "volume": 231.0}, {"date": "2023-06-29", "close": 996.01, "volume": 124.0}, {"date": "2023-06-30", "close": 1008.0101, "volume": 126.0}, {"date": "2023-07-03", "close": 984.0098, "volume": 164.0}, {"date": "2023-07-05", "close": 958.8096, "volume": 184.0}, {"date": "2023-07-06", "close": 970.9297, "volume": 153.0}, {"date": "2023-07-07", "close": 944.7694, "volume": 215.0}, {"date": "2023-07-10", "close": 972.0097, "volume": 251.0}, {"date": "2023-07-11", "close": 816.0082, "volume": 524.0}, {"date": "2023-07-12", "close": 921.6092, "volume": 387.0}, {"date": "2023-07-13", "close": 913.6891, "volume": 77.0}, {"date": "2023-07-14", "close": 917.7692, "volume": 85.0}, {"date": "2023-07-17", "close": 946.8095, "volume": 199.0}, {"date": "2023-07-18", "close": 912.0091, "volume": 54.0}, {"date": "2023-07-19", "close": 934.8093, "volume": 293.0}, {"date": "2023-07-20", "close": 982.8098, "volume": 308.0}, {"date": "2023-07-21", "close": 1008.0101, "volume": 180.0}, {"date": "2023-07-24", "close": 1224.0122, "volume": 3911.0}, {"date": "2023-07-25", "close": 1344.0134, "volume": 4020.0}, {"date": "2023-07-26", "close": 1380.0138, "volume": 1009.0}, {"date": "2023-07-27", "close": 1380.0138, "volume": 572.0}, {"date": "2023-07-28", "close": 1404.014, "volume": 539.0}, {"date": "2023-07-31", "close": 1944.0194, "volume": 1508.0}, {"date": "2023-08-01", "close": 1800.018, "volume": 852.0}, {"date": "2023-08-02", "close": 1692.0169, "volume": 620.0}, {"date": "2023-08-03", "close": 1548.0155, "volume": 336.0}, {"date": "2023-08-04", "close": 1668.0167, "volume": 331.0}, {"date": "2023-08-07", "close": 1692.0169, "volume": 211.0}, {"date": "2023-08-08", "close": 1668.0167, "volume": 172.0}, {"date": "2023-08-09", "close": 1488.0149, "volume": 382.0}, {"date": "2023-08-10", "close": 1308.0131, "volume": 366.0}, {"date": "2023-08-11", "close": 1404.014, "volume": 172.0}, {"date": "2023-08-14", "close": 1476.0148, "volume": 178.0}, {"date": "2023-08-15", "close": 1404.014, "volume": 226.0}, {"date": "2023-08-16", "close": 1320.0132, "volume": 126.0}, {"date": "2023-08-17", "close": 1368.0137, "volume": 117.0}, {"date": "2023-08-18", "close": 1380.0138, "volume": 107.0}, {"date": "2023-08-21", "close": 1344.0134, "volume": 163.0}, {"date": "2023-08-22", "close": 1344.0134, "volume": 98.0}, {"date": "2023-08-23", "close": 1344.0134, "volume": 47.0}, {"date": "2023-08-24", "close": 1392.0139, "volume": 55.0}, {"date": "2023-08-25", "close": 1344.0134, "volume": 116.0}, {"date": "2023-08-28", "close": 1344.0134, "volume": 43.0}, {"date": "2023-08-29", "close": 1344.0134, "volume": 101.0}, {"date": "2023-08-30", "close": 1260.0126, "volume": 149.0}, {"date": "2023-08-31", "close": 1104.011, "volume": 386.0}, {"date": "2023-09-01", "close": 1152.0115, "volume": 130.0}, {"date": "2023-09-05", "close": 1188.0119, "volume": 110.0}, {"date": "2023-09-06", "close": 1164.0116, "volume": 73.0}, {"date": "2023-09-07", "close": 1163.8916, "volume": 74.0}, {"date": "2023-09-08", "close": 1128.0113, "volume": 60.0}, {"date": "2023-09-11", "close": 1116.0112, "volume": 158.0}, {"date": "2023-09-12", "close": 1236.0124, "volume": 168.0}, {"date": "2023-09-13", "close": 1188.0119, "volume": 77.0}, {"date": "2023-09-14", "close": 1236.0124, "volume": 62.0}, {"date": "2023-09-15", "close": 1272.0127, "volume": 102.0}, {"date": "2023-09-18", "close": 1260.0126, "volume": 127.0}, {"date": "2023-09-19", "close": 1188.0119, "volume": 74.0}, {"date": "2023-09-20", "close": 1188.0119, "volume": 62.0}, {"date": "2023-09-21", "close": 1135.3314, "volume": 84.0}, {"date": "2023-09-22", "close": 1116.2512, "volume": 42.0}, {"date": "2023-09-25", "close": 1080.0108, "volume": 107.0}, {"date": "2023-09-26", "close": 1068.0107, "volume": 111.0}, {"date": "2023-09-27", "close": 1013.4101, "volume": 94.0}, {"date": "2023-09-28", "close": 1065.6107, "volume": 36.0}, {"date": "2023-09-29", "close": 1044.0104, "volume": 36.0}, {"date": "2023-10-02", "close": 1054.8105, "volume": 48.0}, {"date": "2023-10-03", "close": 996.01, "volume": 68.0}, {"date": "2023-10-04", "close": 961.2096, "volume": 90.0}, {"date": "2023-10-05", "close": 960.0096, "volume": 42.0}, {"date": "2023-10-06", "close": 982.8098, "volume": 38.0}, {"date": "2023-10-09", "close": 930.0093, "volume": 95.0}, {"date": "2023-10-10", "close": 930.9693, "volume": 46.0}, {"date": "2023-10-11", "close": 922.6892, "volume": 114.0}, {"date": "2023-10-12", "close": 864.0086, "volume": 54.0}, {"date": "2023-10-13", "close": 876.0088, "volume": 57.0}, {"date": "2023-10-16", "close": 910.8091, "volume": 36.0}, {"date": "2023-10-17", "close": 907.2091, "volume": 49.0}, {"date": "2023-10-18", "close": 897.129, "volume": 34.0}, {"date": "2023-10-19", "close": 816.0082, "volume": 61.0}, {"date": "2023-10-20", "close": 840.0084, "volume": 32.0}, {"date": "2023-10-23", "close": 811.3281, "volume": 78.0}, {"date": "2023-10-24", "close": 839.8872, "volume": 34.0}, {"date": "2023-10-25", "close": 876.0088, "volume": 102.0}, {"date": "2023-10-26", "close": 840.0084, "volume": 90.0}, {"date": "2023-10-27", "close": 827.8883, "volume": 37.0}, {"date": "2023-10-30", "close": 813.7281, "volume": 73.0}, {"date": "2023-10-31", "close": 797.288, "volume": 21.0}, {"date": "2023-11-01", "close": 756.0076, "volume": 167.0}, {"date": "2023-11-02", "close": 756.0088, "volume": 63.0}, {"date": "2023-11-03", "close": 738.0074, "volume": 65.0}, {"date": "2023-11-06", "close": 735.6074, "volume": 90.0}, {"date": "2023-11-07", "close": 732.0073, "volume": 109.0}, {"date": "2023-11-08", "close": 712.8071, "volume": 71.0}, {"date": "2023-11-09", "close": 709.9871, "volume": 59.0}, {"date": "2023-11-10", "close": 696.127, "volume": 68.0}, {"date": "2023-11-13", "close": 718.686, "volume": 59.0}, {"date": "2023-11-14", "close": 684.0068, "volume": 104.0}, {"date": "2023-11-15", "close": 716.4072, "volume": 73.0}, {"date": "2023-11-16", "close": 718.8072, "volume": 40.0}, {"date": "2023-11-17", "close": 721.6872, "volume": 29.0}, {"date": "2023-11-20", "close": 711.0071, "volume": 43.0}, {"date": "2023-11-21", "close": 697.207, "volume": 22.0}, {"date": "2023-11-22", "close": 690.0069, "volume": 88.0}, {"date": "2023-11-24", "close": 696.007, "volume": 78.0}, {"date": "2023-11-27", "close": 720.0072, "volume": 49.0}, {"date": "2023-11-28", "close": 696.007, "volume": 224.0}, {"date": "2023-11-29", "close": 718.8072, "volume": 64.0}, {"date": "2023-11-30", "close": 732.0073, "volume": 52.0}, {"date": "2023-12-01", "close": 780.0078, "volume": 133.0}, {"date": "2023-12-04", "close": 780.0078, "volume": 105.0}, {"date": "2023-12-05", "close": 760.2076, "volume": 47.0}, {"date": "2023-12-06", "close": 726.0073, "volume": 43.0}, {"date": "2023-12-07", "close": 729.1285, "volume": 57.0}, {"date": "2023-12-08", "close": 720.0072, "volume": 84.0}, {"date": "2023-12-11", "close": 716.2872, "volume": 144.0}, {"date": "2023-12-12", "close": 684.0068, "volume": 83.0}, {"date": "2023-12-13", "close": 694.8069, "volume": 120.0}, {"date": "2023-12-14", "close": 750.0075, "volume": 85.0}, {"date": "2023-12-15", "close": 720.0072, "volume": 65.0}, {"date": "2023-12-18", "close": 718.8072, "volume": 62.0}, {"date": "2023-12-19", "close": 717.6072, "volume": 137.0}, {"date": "2023-12-20", "close": 695.887, "volume": 73.0}, {"date": "2023-12-21", "close": 693.6069, "volume": 111.0}, {"date": "2023-12-22", "close": 666.1267, "volume": 159.0}, {"date": "2023-12-26", "close": 632.4063, "volume": 206.0}, {"date": "2023-12-27", "close": 653.0465, "volume": 185.0}, {"date": "2023-12-28", "close": 696.007, "volume": 165.0}, {"date": "2023-12-29", "close": 696.007, "volume": 61.0}, {"date": "2024-01-02", "close": 731.8873, "volume": 85.0}, {"date": "2024-01-03", "close": 702.487, "volume": 238.0}, {"date": "2024-01-04", "close": 672.0067, "volume": 111.0}, {"date": "2024-01-05", "close": 672.1267, "volume": 39.0}, {"date": "2024-01-08", "close": 687.6069, "volume": 74.0}, {"date": "2024-01-09", "close": 696.007, "volume": 151.0}, {"date": "2024-01-10", "close": 692.4069, "volume": 27.0}, {"date": "2024-01-11", "close": 695.767, "volume": 43.0}, {"date": "2024-01-12", "close": 698.407, "volume": 21.0}, {"date": "2024-01-16", "close": 648.0065, "volume": 254.0}, {"date": "2024-01-17", "close": 630.0063, "volume": 147.0}, {"date": "2024-01-18", "close": 634.8063, "volume": 97.0}, {"date": "2024-01-19", "close": 600.006, "volume": 118.0}, {"date": "2024-01-22", "close": 618.0062, "volume": 99.0}, {"date": "2024-01-23", "close": 580.8058, "volume": 392.0}, {"date": "2024-01-24", "close": 567.0057, "volume": 114.0}, {"date": "2024-01-25", "close": 585.6059, "volume": 158.0}, {"date": "2024-01-26", "close": 600.006, "volume": 61.0}, {"date": "2024-01-29", "close": 621.4862, "volume": 274.0}, {"date": "2024-01-30", "close": 642.0064, "volume": 39.0}, {"date": "2024-01-31", "close": 636.0064, "volume": 48.0}, {"date": "2024-02-01", "close": 684.0068, "volume": 70.0}, {"date": "2024-02-02", "close": 672.0067, "volume": 44.0}, {"date": "2024-02-05", "close": 774.0077, "volume": 404.0}, {"date": "2024-02-06", "close": 853.6897, "volume": 420.0}, {"date": "2024-02-07", "close": 850.8085, "volume": 195.0}, {"date": "2024-02-08", "close": 790.8079, "volume": 113.0}, {"date": "2024-02-09", "close": 816.0082, "volume": 123.0}, {"date": "2024-02-12", "close": 830.7683, "volume": 100.0}, {"date": "2024-02-13", "close": 810.1281, "volume": 43.0}, {"date": "2024-02-14", "close": 826.5683, "volume": 32.0}, {"date": "2024-02-15", "close": 826.4483, "volume": 58.0}, {"date": "2024-02-16", "close": 804.008, "volume": 22.0}, {"date": "2024-02-20", "close": 804.008, "volume": 60.0}, {"date": "2024-02-21", "close": 804.008, "volume": 72.0}, {"date": "2024-02-22", "close": 796.808, "volume": 37.0}, {"date": "2024-02-23", "close": 780.0078, "volume": 74.0}, {"date": "2024-02-26", "close": 771.6077, "volume": 60.0}, {"date": "2024-02-27", "close": 744.1274, "volume": 135.0}, {"date": "2024-02-28", "close": 732.0073, "volume": 72.0}, {"date": "2024-02-29", "close": 755.8876, "volume": 58.0}, {"date": "2024-03-01", "close": 747.2475, "volume": 49.0}, {"date": "2024-03-04", "close": 726.1273, "volume": 40.0}, {"date": "2024-03-05", "close": 716.1672, "volume": 54.0}, {"date": "2024-03-06", "close": 696.367, "volume": 115.0}, {"date": "2024-03-07", "close": 702.967, "volume": 45.0}, {"date": "2024-03-08", "close": 694.5165, "volume": 76.0}, {"date": "2024-03-11", "close": 726.0073, "volume": 50.0}, {"date": "2024-03-12", "close": 729.6073, "volume": 112.0}, {"date": "2024-03-13", "close": 754.8075, "volume": 65.0}, {"date": "2024-03-14", "close": 719.7672, "volume": 33.0}, {"date": "2024-03-15", "close": 731.4073, "volume": 24.0}, {"date": "2024-03-18", "close": 708.0071, "volume": 42.0}, {"date": "2024-03-19", "close": 716.1672, "volume": 31.0}, {"date": "2024-03-20", "close": 717.2472, "volume": 43.0}, {"date": "2024-03-21", "close": 707.4071, "volume": 48.0}, {"date": "2024-03-22", "close": 708.0071, "volume": 82.0}, {"date": "2024-03-25", "close": 738.8474, "volume": 204.0}, {"date": "2024-03-26", "close": 730.8073, "volume": 64.0}, {"date": "2024-03-27", "close": 697.231, "volume": 61.0}, {"date": "2024-03-28", "close": 700.807, "volume": 123.0}, {"date": "2024-04-01", "close": 648.0065, "volume": 119.0}, {"date": "2024-04-02", "close": 589.3259, "volume": 130.0}, {"date": "2024-04-03", "close": 646.8065, "volume": 157.0}, {"date": "2024-04-04", "close": 624.0062, "volume": 239.0}, {"date": "2024-04-05", "close": 609.6061, "volume": 180.0}, {"date": "2024-04-08", "close": 601.206, "volume": 143.0}, {"date": "2024-04-09", "close": 601.206, "volume": 156.0}, {"date": "2024-04-10", "close": 603.606, "volume": 116.0}, {"date": "2024-04-11", "close": 552.0055, "volume": 80.0}, {"date": "2024-04-12", "close": 552.0055, "volume": 98.0}, {"date": "2024-04-15", "close": 531.6053, "volume": 144.0}, {"date": "2024-04-16", "close": 516.0052, "volume": 96.0}, {"date": "2024-04-17", "close": 544.8054, "volume": 92.0}, {"date": "2024-04-18", "close": 531.6053, "volume": 117.0}, {"date": "2024-04-19", "close": 531.6053, "volume": 32.0}, {"date": "2024-04-22", "close": 538.8054, "volume": 55.0}, {"date": "2024-04-23", "close": 553.1935, "volume": 15.0}, {"date": "2024-04-24", "close": 540.0054, "volume": 52.0}, {"date": "2024-04-25", "close": 500.405, "volume": 79.0}, {"date": "2024-04-26", "close": 516.0052, "volume": 54.0}, {"date": "2024-04-29", "close": 510.0411, "volume": 14.0}, {"date": "2024-04-30", "close": 522.0052, "volume": 17.0}, {"date": "2024-05-01", "close": 528.0053, "volume": 62.0}, {"date": "2024-05-02", "close": 534.0053, "volume": 28.0}, {"date": "2024-05-03", "close": 516.0052, "volume": 37.0}, {"date": "2024-05-06", "close": 528.0053, "volume": 84.0}, {"date": "2024-05-07", "close": 496.805, "volume": 53.0}, {"date": "2024-05-08", "close": 517.2052, "volume": 24.0}, {"date": "2024-05-09", "close": 490.8049, "volume": 92.0}, {"date": "2024-05-10", "close": 438.0164, "volume": 130.0}, {"date": "2024-05-13", "close": 482.4048, "volume": 603.0}, {"date": "2024-05-14", "close": 505.8051, "volume": 70.0}, {"date": "2024-05-15", "close": 496.805, "volume": 92.0}, {"date": "2024-05-16", "close": 501.005, "volume": 29.0}, {"date": "2024-05-17", "close": 513.6771, "volume": 56.0}, {"date": "2024-05-20", "close": 525.6053, "volume": 76.0}, {"date": "2024-05-21", "close": 516.0052, "volume": 51.0}, {"date": "2024-05-22", "close": 528.0053, "volume": 82.0}, {"date": "2024-05-23", "close": 535.2054, "volume": 66.0}, {"date": "2024-05-24", "close": 541.2054, "volume": 27.0}, {"date": "2024-05-28", "close": 506.4051, "volume": 95.0}, {"date": "2024-05-29", "close": 523.8052, "volume": 174.0}, {"date": "2024-05-30", "close": 507.6411, "volume": 84.0}, {"date": "2024-05-31", "close": 510.0051, "volume": 19.0}, {"date": "2024-06-03", "close": 537.6054, "volume": 75.0}, {"date": "2024-06-04", "close": 516.0052, "volume": 54.0}, {"date": "2024-06-05", "close": 501.605, "volume": 60.0}, {"date": "2024-06-06", "close": 491.4049, "volume": 75.0}, {"date": "2024-06-07", "close": 475.2048, "volume": 50.0}, {"date": "2024-06-10", "close": 442.8044, "volume": 120.0}, {"date": "2024-06-11", "close": 474.0047, "volume": 151.0}, {"date": "2024-06-12", "close": 458.6686, "volume": 76.0}, {"date": "2024-06-13", "close": 445.2045, "volume": 68.0}, {"date": "2024-06-14", "close": 432.0043, "volume": 64.0}, {"date": "2024-06-17", "close": 418.8042, "volume": 137.0}, {"date": "2024-06-18", "close": 393.3519, "volume": 134.0}, {"date": "2024-06-20", "close": 417.6042, "volume": 98.0}, {"date": "2024-06-21", "close": 406.8041, "volume": 72.0}, {"date": "2024-06-24", "close": 420.0042, "volume": 78.0}, {"date": "2024-06-25", "close": 418.8042, "volume": 55.0}, {"date": "2024-06-26", "close": 420.0042, "volume": 122.0}, {"date": "2024-06-27", "close": 440.4044, "volume": 27.0}, {"date": "2024-06-28", "close": 441.9284, "volume": 34.0}, {"date": "2024-07-01", "close": 441.6044, "volume": 113.0}, {"date": "2024-07-02", "close": 438.6044, "volume": 23.0}, {"date": "2024-07-03", "close": 442.8884, "volume": 47.0}, {"date": "2024-07-05", "close": 422.4042, "volume": 56.0}, {"date": "2024-07-08", "close": 421.5282, "volume": 82.0}, {"date": "2024-07-09", "close": 390.0039, "volume": 36.0}, {"date": "2024-07-10", "close": 402.004, "volume": 55.0}, {"date": "2024-07-11", "close": 417.6042, "volume": 103.0}, {"date": "2024-07-12", "close": 421.8042, "volume": 18.0}, {"date": "2024-07-15", "close": 415.2042, "volume": 44.0}, {"date": "2024-07-16", "close": 414.0041, "volume": 87.0}, {"date": "2024-07-17", "close": 420.0042, "volume": 155.0}, {"date": "2024-07-18", "close": 401.632, "volume": 94.0}, {"date": "2024-07-19", "close": 379.2038, "volume": 35.0}, {"date": "2024-07-22", "close": 398.392, "volume": 70.0}, {"date": "2024-07-23", "close": 398.32, "volume": 128.0}, {"date": "2024-07-24", "close": 372.0037, "volume": 45.0}, {"date": "2024-07-25", "close": 361.5036, "volume": 44.0}, {"date": "2024-07-26", "close": 364.8036, "volume": 86.0}, {"date": "2024-07-29", "close": 345.6035, "volume": 107.0}, {"date": "2024-07-30", "close": 336.6034, "volume": 62.0}, {"date": "2024-07-31", "close": 342.0034, "volume": 82.0}, {"date": "2024-08-01", "close": 349.2035, "volume": 69.0}, {"date": "2024-08-02", "close": 336.0034, "volume": 102.0}, {"date": "2024-08-05", "close": 351.6035, "volume": 249.0}, {"date": "2024-08-06", "close": 324.0032, "volume": 798.0}, {"date": "2024-08-07", "close": 313.2031, "volume": 702.0}, {"date": "2024-08-08", "close": 327.6033, "volume": 52.0}, {"date": "2024-08-09", "close": 321.6152, "volume": 64.0}, {"date": "2024-08-12", "close": 310.8031, "volume": 142.0}, {"date": "2024-08-13", "close": 339.6034, "volume": 32.0}, {"date": "2024-08-14", "close": 328.8033, "volume": 114.0}, {"date": "2024-08-15", "close": 322.8032, "volume": 47.0}, {"date": "2024-08-16", "close": 323.4032, "volume": 48.0}, {"date": "2024-08-19", "close": 348.0035, "volume": 116.0}, {"date": "2024-08-20", "close": 312.0031, "volume": 34.0}, {"date": "2024-08-21", "close": 336.0034, "volume": 59.0}, {"date": "2024-08-22", "close": 313.2031, "volume": 64.0}, {"date": "2024-08-23", "close": 312.0031, "volume": 39.0}, {"date": "2024-08-26", "close": 314.4031, "volume": 50.0}, {"date": "2024-08-27", "close": 330.0153, "volume": 742.0}, {"date": "2024-08-28", "close": 324.0032, "volume": 178.0}, {"date": "2024-08-29", "close": 320.4032, "volume": 88.0}, {"date": "2024-08-30", "close": 325.2033, "volume": 160.0}, {"date": "2024-09-03", "close": 327.6033, "volume": 102.0}, {"date": "2024-09-04", "close": 346.2035, "volume": 63.0}, {"date": "2024-09-05", "close": 341.4034, "volume": 102.0}, {"date": "2024-09-06", "close": 340.8034, "volume": 46.0}, {"date": "2024-09-09", "close": 326.4033, "volume": 63.0}, {"date": "2024-09-10", "close": 345.0275, "volume": 63.0}, {"date": "2024-09-11", "close": 318.0032, "volume": 50.0}, {"date": "2024-09-12", "close": 314.4031, "volume": 58.0}, {"date": "2024-09-13", "close": 315.6032, "volume": 73.0}, {"date": "2024-09-16", "close": 315.6032, "volume": 188.0}, {"date": "2024-09-17", "close": 312.0031, "volume": 101.0}, {"date": "2024-09-18", "close": 322.8032, "volume": 92.0}, {"date": "2024-09-19", "close": 304.803, "volume": 102.0}, {"date": "2024-09-20", "close": 294.6029, "volume": 62.0}, {"date": "2024-09-23", "close": 300.003, "volume": 165.0}, {"date": "2024-09-24", "close": 289.2029, "volume": 110.0}, {"date": "2024-09-25", "close": 290.4029, "volume": 75.0}, {"date": "2024-09-26", "close": 303.603, "volume": 98.0}, {"date": "2024-09-27", "close": 306.6031, "volume": 21.0}, {"date": "2024-09-30", "close": 360.0036, "volume": 505.0}, {"date": "2024-10-01", "close": 360.2076, "volume": 387.0}, {"date": "2024-10-02", "close": 372.0037, "volume": 170.0}, {"date": "2024-10-03", "close": 372.0037, "volume": 71.0}, {"date": "2024-10-04", "close": 348.0035, "volume": 104.0}, {"date": "2024-10-07", "close": 348.0035, "volume": 121.0}, {"date": "2024-10-08", "close": 338.4034, "volume": 304.0}, {"date": "2024-10-09", "close": 372.0037, "volume": 132.0}, {"date": "2024-10-10", "close": 360.0036, "volume": 50.0}, {"date": "2024-10-11", "close": 358.9116, "volume": 10.0}, {"date": "2024-10-14", "close": 378.0038, "volume": 136.0}, {"date": "2024-10-15", "close": 366.0037, "volume": 193.0}, {"date": "2024-10-16", "close": 367.2037, "volume": 112.0}, {"date": "2024-10-17", "close": 364.8036, "volume": 27.0}, {"date": "2024-10-18", "close": 372.0037, "volume": 118.0}, {"date": "2024-10-21", "close": 356.4036, "volume": 189.0}, {"date": "2024-10-22", "close": 336.0034, "volume": 383.0}, {"date": "2024-10-23", "close": 345.6035, "volume": 376.0}, {"date": "2024-10-24", "close": 354.0035, "volume": 213.0}, {"date": "2024-10-25", "close": 343.3234, "volume": 138.0}, {"date": "2024-10-28", "close": 350.4035, "volume": 75.0}, {"date": "2024-10-29", "close": 345.0034, "volume": 85.0}, {"date": "2024-10-30", "close": 336.0034, "volume": 154.0}, {"date": "2024-10-31", "close": 324.0032, "volume": 49.0}, {"date": "2024-11-01", "close": 323.5477, "volume": 50.0}, {"date": "2024-11-04", "close": 318.0032, "volume": 133.0}, {"date": "2024-11-05", "close": 312.0031, "volume": 119.0}, {"date": "2024-11-06", "close": 306.0031, "volume": 83.0}, {"date": "2024-11-07", "close": 315.0632, "volume": 131.0}, {"date": "2024-11-08", "close": 313.2031, "volume": 119.0}, {"date": "2024-11-11", "close": 313.2031, "volume": 170.0}, {"date": "2024-11-12", "close": 312.0031, "volume": 57.0}, {"date": "2024-11-13", "close": 300.003, "volume": 139.0}, {"date": "2024-11-14", "close": 294.0029, "volume": 77.0}, {"date": "2024-11-15", "close": 292.8029, "volume": 113.0}, {"date": "2024-11-18", "close": 298.803, "volume": 211.0}, {"date": "2024-11-19", "close": 288.0029, "volume": 155.0}, {"date": "2024-11-20", "close": 276.0028, "volume": 137.0}, {"date": "2024-11-21", "close": 278.4028, "volume": 757.0}, {"date": "2024-11-22", "close": 272.4027, "volume": 184.0}, {"date": "2024-11-25", "close": 246.1105, "volume": 228.0}, {"date": "2024-11-26", "close": 248.4025, "volume": 184.0}, {"date": "2024-11-27", "close": 250.8025, "volume": 128.0}, {"date": "2024-11-29", "close": 264.0026, "volume": 146.0}, {"date": "2024-12-02", "close": 285.6029, "volume": 453.0}, {"date": "2024-12-03", "close": 273.6027, "volume": 174.0}, {"date": "2024-12-04", "close": 252.0025, "volume": 248.0}, {"date": "2024-12-05", "close": 246.0025, "volume": 382.0}, {"date": "2024-12-06", "close": 238.8024, "volume": 301.0}, {"date": "2024-12-09", "close": 240.0024, "volume": 204.0}, {"date": "2024-12-10", "close": 238.8024, "volume": 371.0}, {"date": "2024-12-11", "close": 204.002, "volume": 867.0}, {"date": "2024-12-12", "close": 192.0019, "volume": 283.0}, {"date": "2024-12-13", "close": 196.802, "volume": 253.0}, {"date": "2024-12-16", "close": 192.0019, "volume": 215.0}, {"date": "2024-12-17", "close": 181.2018, "volume": 360.0}, {"date": "2024-12-18", "close": 178.8018, "volume": 705.0}, {"date": "2024-12-19", "close": 180.0018, "volume": 187.0}, {"date": "2024-12-20", "close": 202.802, "volume": 747.0}, {"date": "2024-12-23", "close": 199.202, "volume": 395.0}, {"date": "2024-12-24", "close": 201.602, "volume": 168.0}, {"date": "2024-12-26", "close": 210.0021, "volume": 298.0}, {"date": "2024-12-27", "close": 199.682, "volume": 501.0}, {"date": "2024-12-30", "close": 188.4019, "volume": 308.0}, {"date": "2024-12-31", "close": 205.2021, "volume": 825.0}, {"date": "2025-01-02", "close": 201.602, "volume": 364.0}, {"date": "2025-01-03", "close": 204.002, "volume": 757.0}, {"date": "2025-01-06", "close": 204.002, "volume": 305.0}, {"date": "2025-01-07", "close": 205.2021, "volume": 148.0}, {"date": "2025-01-08", "close": 210.0021, "volume": 122.0}, {"date": "2025-01-10", "close": 198.002, "volume": 240.0}, {"date": "2025-01-13", "close": 193.2019, "volume": 150.0}, {"date": "2025-01-14", "close": 187.2019, "volume": 129.0}, {"date": "2025-01-15", "close": 196.802, "volume": 180.0}, {"date": "2025-01-16", "close": 192.0019, "volume": 151.0}, {"date": "2025-01-17", "close": 192.0019, "volume": 224.0}, {"date": "2025-01-21", "close": 194.4019, "volume": 382.0}, {"date": "2025-01-22", "close": 193.2019, "volume": 375.0}, {"date": "2025-01-23", "close": 192.0019, "volume": 329.0}, {"date": "2025-01-24", "close": 182.4018, "volume": 367.0}, {"date": "2025-01-27", "close": 190.8019, "volume": 253.0}, {"date": "2025-01-28", "close": 193.2019, "volume": 191.0}, {"date": "2025-01-29", "close": 189.6019, "volume": 84.0}, {"date": "2025-01-30", "close": 183.6018, "volume": 96.0}, {"date": "2025-01-31", "close": 192.0019, "volume": 90.0}, {"date": "2025-02-03", "close": 187.2019, "volume": 134.0}, {"date": "2025-02-04", "close": 192.0019, "volume": 273.0}, {"date": "2025-02-05", "close": 184.8018, "volume": 407.0}, {"date": "2025-02-06", "close": 184.8618, "volume": 123.0}, {"date": "2025-02-07", "close": 180.6258, "volume": 115.0}, {"date": "2025-02-10", "close": 188.3899, "volume": 111.0}, {"date": "2025-02-11", "close": 192.0019, "volume": 468.0}, {"date": "2025-02-12", "close": 186.0019, "volume": 110.0}, {"date": "2025-02-13", "close": 192.0019, "volume": 475.0}, {"date": "2025-02-14", "close": 187.2019, "volume": 90.0}, {"date": "2025-02-18", "close": 187.2019, "volume": 381.0}, {"date": "2025-02-19", "close": 184.8018, "volume": 391.0}, {"date": "2025-02-20", "close": 182.4018, "volume": 349.0}, {"date": "2025-02-21", "close": 186.0019, "volume": 160.0}, {"date": "2025-02-24", "close": 177.6018, "volume": 125.0}, {"date": "2025-02-25", "close": 177.6018, "volume": 156.0}, {"date": "2025-02-26", "close": 181.2018, "volume": 276.0}, {"date": "2025-02-27", "close": 177.6018, "volume": 75.0}, {"date": "2025-02-28", "close": 162.9616, "volume": 602.0}, {"date": "2025-03-03", "close": 160.0696, "volume": 476.0}, {"date": "2025-03-04", "close": 159.6016, "volume": 90.0}, {"date": "2025-03-05", "close": 154.8015, "volume": 168.0}, {"date": "2025-03-06", "close": 152.4015, "volume": 68.0}, {"date": "2025-03-07", "close": 145.2015, "volume": 80.0}, {"date": "2025-03-10", "close": 144.0014, "volume": 167.0}, {"date": "2025-03-11", "close": 138.0014, "volume": 100.0}, {"date": "2025-03-12", "close": 138.0014, "volume": 193.0}, {"date": "2025-03-13", "close": 132.0013, "volume": 58.0}, {"date": "2025-03-14", "close": 140.4014, "volume": 89.0}, {"date": "2025-03-17", "close": 143.1014, "volume": 195.0}, {"date": "2025-03-18", "close": 152.4015, "volume": 150.0}, {"date": "2025-03-19", "close": 146.4015, "volume": 84.0}, {"date": "2025-03-20", "close": 158.4016, "volume": 42.0}, {"date": "2025-03-21", "close": 152.4015, "volume": 53.0}, {"date": "2025-03-24", "close": 151.2015, "volume": 67.0}, {"date": "2025-03-25", "close": 144.0014, "volume": 205.0}, {"date": "2025-03-26", "close": 130.8013, "volume": 208.0}, {"date": "2025-03-27", "close": 129.6013, "volume": 257.0}, {"date": "2025-03-28", "close": 129.6013, "volume": 69.0}, {"date": "2025-03-31", "close": 123.6012, "volume": 88.0}, {"date": "2025-04-01", "close": 121.2012, "volume": 391.0}, {"date": "2025-04-02", "close": 116.4012, "volume": 77.0}, {"date": "2025-04-03", "close": 116.9952, "volume": 121.0}, {"date": "2025-04-04", "close": 114.8643, "volume": 260.0}, {"date": "2025-04-07", "close": 104.401, "volume": 294.0}, {"date": "2025-04-08", "close": 91.2129, "volume": 550.0}, {"date": "2025-04-09", "close": 87.7209, "volume": 1258.0}, {"date": "2025-04-10", "close": 78.1208, "volume": 403.0}, {"date": "2025-04-11", "close": 82.1408, "volume": 117.0}, {"date": "2025-04-14", "close": 81.6008, "volume": 75.0}, {"date": "2025-04-15", "close": 79.6928, "volume": 797.0}, {"date": "2025-04-16", "close": 81.6008, "volume": 434.0}, {"date": "2025-04-17", "close": 84.0008, "volume": 444.0}, {"date": "2025-04-21", "close": 81.6008, "volume": 365.0}, {"date": "2025-04-22", "close": 78.6008, "volume": 442.0}, {"date": "2025-04-23", "close": 71.8807, "volume": 567.0}, {"date": "2025-04-24", "close": 79.2008, "volume": 327.0}, {"date": "2025-04-25", "close": 85.2009, "volume": 449.0}, {"date": "2025-04-28", "close": 77.2808, "volume": 3141.0}, {"date": "2025-04-29", "close": 72.0007, "volume": 1229.0}, {"date": "2025-04-30", "close": 72.0007, "volume": 6519.0}, {"date": "2025-05-01", "close": 72.0007, "volume": 12500.0}, {"date": "2025-05-02", "close": 71.0407, "volume": 2569.0}, {"date": "2025-05-05", "close": 72.4807, "volume": 4778.0}, {"date": "2025-05-06", "close": 86.8809, "volume": 37843.0}, {"date": "2025-05-07", "close": 72.7207, "volume": 13438.0}, {"date": "2025-05-08", "close": 70.3207, "volume": 5400.0}, {"date": "2025-05-09", "close": 73.9207, "volume": 4848.0}, {"date": "2025-05-12", "close": 72.4807, "volume": 5410.0}, {"date": "2025-05-13", "close": 69.8407, "volume": 6911.0}, {"date": "2025-05-14", "close": 69.6007, "volume": 1743.0}, {"date": "2025-05-15", "close": 68.6407, "volume": 1668.0}, {"date": "2025-05-16", "close": 68.6407, "volume": 1535.0}, {"date": "2025-05-19", "close": 72.2407, "volume": 6830.0}, {"date": "2025-05-20", "close": 72.0007, "volume": 5601.0}, {"date": "2025-05-21", "close": 65.0407, "volume": 12026.0}, {"date": "2025-05-22", "close": 66.7399, "volume": 3935.0}, {"date": "2025-05-23", "close": 65.5207, "volume": 4442.0}, {"date": "2025-05-27", "close": 60.9606, "volume": 4367.0}, {"date": "2025-05-28", "close": 59.4006, "volume": 1845.0}, {"date": "2025-05-29", "close": 58.0806, "volume": 2184.0}, {"date": "2025-05-30", "close": 56.4006, "volume": 1931.0}, {"date": "2025-06-02", "close": 55.2006, "volume": 3315.0}, {"date": "2025-06-03", "close": 52.9565, "volume": 4959.0}, {"date": "2025-06-04", "close": 58.5606, "volume": 4475.0}, {"date": "2025-06-05", "close": 57.8406, "volume": 774.0}, {"date": "2025-06-06", "close": 58.551, "volume": 1297.0}, {"date": "2025-06-09", "close": 53.7605, "volume": 2815.0}, {"date": "2025-06-10", "close": 50.4005, "volume": 4200.0}, {"date": "2025-06-11", "close": 39.3604, "volume": 215618.0}, {"date": "2025-06-12", "close": 39.1204, "volume": 6255.0}, {"date": "2025-06-13", "close": 36.0076, "volume": 4844.0}, {"date": "2025-06-16", "close": 34.5603, "volume": 6545.0}, {"date": "2025-06-17", "close": 38.1604, "volume": 4891.0}, {"date": "2025-06-18", "close": 39.6004, "volume": 2849.0}, {"date": "2025-06-20", "close": 37.4404, "volume": 3857.0}, {"date": "2025-06-23", "close": 37.438, "volume": 3267.0}, {"date": "2025-06-24", "close": 41.2804, "volume": 3998.0}, {"date": "2025-06-25", "close": 39.8404, "volume": 575.0}, {"date": "2025-06-26", "close": 40.0804, "volume": 1577.0}, {"date": "2025-06-27", "close": 35.518, "volume": 24466.0}, {"date": "2025-06-30", "close": 37.8004, "volume": 2573.0}, {"date": "2025-07-01", "close": 40.3204, "volume": 2688.0}, {"date": "2025-07-02", "close": 41.0404, "volume": 1217.0}, {"date": "2025-07-03", "close": 41.0428, "volume": 1032.0}, {"date": "2025-07-07", "close": 40.9204, "volume": 2415.0}, {"date": "2025-07-08", "close": 41.0356, "volume": 2648.0}, {"date": "2025-07-09", "close": 42.0004, "volume": 2868.0}, {"date": "2025-07-10", "close": 72.0007, "volume": 2300627.0}, {"date": "2025-07-11", "close": 48.7205, "volume": 47770.0}, {"date": "2025-07-14", "close": 43.2004, "volume": 15842.0}, {"date": "2025-07-15", "close": 39.1204, "volume": 24611.0}, {"date": "2025-07-16", "close": 36.4804, "volume": 20989.0}, {"date": "2025-07-17", "close": 35.5204, "volume": 7265.0}, {"date": "2025-07-18", "close": 32.8803, "volume": 69025.0}, {"date": "2025-07-21", "close": 28.0803, "volume": 30796.0}, {"date": "2025-07-22", "close": 27.6003, "volume": 12709.0}, {"date": "2025-07-23", "close": 27.1203, "volume": 9625.0}, {"date": "2025-07-24", "close": 26.1603, "volume": 8786.0}, {"date": "2025-07-25", "close": 25.0851, "volume": 6489.0}, {"date": "2025-07-28", "close": 28.3203, "volume": 318159.0}, {"date": "2025-07-29", "close": 24.2402, "volume": 77283.0}, {"date": "2025-07-30", "close": 22.8002, "volume": 19356.0}, {"date": "2025-07-31", "close": 21.737, "volume": 19297.0}, {"date": "2025-08-01", "close": 20.2154, "volume": 9871.0}, {"date": "2025-08-04", "close": 21.1082, "volume": 11918.0}, {"date": "2025-08-05", "close": 19.9202, "volume": 8579.0}, {"date": "2025-08-06", "close": 20.6402, "volume": 21619.0}, {"date": "2025-08-07", "close": 21.1202, "volume": 9907.0}, {"date": "2025-08-08", "close": 21.4082, "volume": 7703.0}, {"date": "2025-08-11", "close": 20.6402, "volume": 12790.0}, {"date": "2025-08-12", "close": 21.089, "volume": 9154.0}, {"date": "2025-08-13", "close": 21.5882, "volume": 9104.0}, {"date": "2025-08-14", "close": 20.6354, "volume": 5237.0}, {"date": "2025-08-15", "close": 20.6378, "volume": 3462.0}, {"date": "2025-08-18", "close": 20.4722, "volume": 6728.0}, {"date": "2025-08-19", "close": 20.4002, "volume": 5384.0}, {"date": "2025-08-20", "close": 19.8986, "volume": 6718.0}, {"date": "2025-08-21", "close": 13.9201, "volume": 45263.0}, {"date": "2025-08-22", "close": 13.4425, "volume": 14301.0}, {"date": "2025-08-25", "close": 13.0009, "volume": 3731.0}, {"date": "2025-08-26", "close": 17.2802, "volume": 2501674.0}, {"date": "2025-08-27", "close": 18.0914, "volume": 69303.0}, {"date": "2025-08-28", "close": 16.805, "volume": 13164.0}, {"date": "2025-08-29", "close": 18.4466, "volume": 21100.0}, {"date": "2025-09-02", "close": 18.2402, "volume": 7616.0}, {"date": "2025-09-03", "close": 17.1362, "volume": 6350.0}, {"date": "2025-09-04", "close": 15.9818, "volume": 6131.0}, {"date": "2025-09-05", "close": 15.581, "volume": 4842.0}, {"date": "2025-09-08", "close": 13.9705, "volume": 5364.0}, {"date": "2025-09-09", "close": 12.7921, "volume": 15649.0}, {"date": "2025-09-10", "close": 14.7901, "volume": 31204.0}, {"date": "2025-09-11", "close": 16.1252, "volume": 17386.0}, {"date": "2025-09-12", "close": 14.8501, "volume": 15428.0}, {"date": "2025-09-15", "close": 14.8801, "volume": 7120.0}, {"date": "2025-09-16", "close": 16.4102, "volume": 1795287.0}, {"date": "2025-09-17", "close": 14.6701, "volume": 32789.0}, {"date": "2025-09-18", "close": 15.0302, "volume": 20414.0}, {"date": "2025-09-19", "close": 14.5501, "volume": 11183.0}, {"date": "2025-09-22", "close": 14.3701, "volume": 882589.0}, {"date": "2025-09-23", "close": 13.2001, "volume": 39007.0}, {"date": "2025-09-24", "close": 12.8404, "volume": 12785.0}, {"date": "2025-09-25", "close": 13.2601, "volume": 14942.0}, {"date": "2025-09-26", "close": 13.0045, "volume": 868465.0}, {"date": "2025-09-29", "close": 18.9902, "volume": 5620527.0}, {"date": "2025-09-30", "close": 14.1901, "volume": 140556.0}, {"date": "2025-10-01", "close": 12.9001, "volume": 47502.0}, {"date": "2025-10-02", "close": 13.0501, "volume": 733179.0}, {"date": "2025-10-03", "close": 12.7201, "volume": 109046.0}, {"date": "2025-10-06", "close": 12.0601, "volume": 44014.0}, {"date": "2025-10-07", "close": 11.2501, "volume": 41369.0}, {"date": "2025-10-08", "close": 11.5801, "volume": 98156.0}, {"date": "2025-10-09", "close": 11.6101, "volume": 27232.0}, {"date": "2025-10-10", "close": 11.6701, "volume": 232966.0}, {"date": "2025-10-13", "close": 11.5801, "volume": 18362.0}, {"date": "2025-10-14", "close": 12.0301, "volume": 27628.0}, {"date": "2025-10-15", "close": 12.0301, "volume": 9407.0}, {"date": "2025-10-16", "close": 11.9401, "volume": 13627.0}, {"date": "2025-10-17", "close": 11.2501, "volume": 12687.0}, {"date": "2025-10-20", "close": 11.3401, "volume": 11572.0}, {"date": "2025-10-21", "close": 12.3601, "volume": 114566.0}, {"date": "2025-10-22", "close": 11.2201, "volume": 53743.0}, {"date": "2025-10-23", "close": 11.4901, "volume": 32419.0}, {"date": "2025-10-24", "close": 11.6701, "volume": 5791.0}, {"date": "2025-10-27", "close": 11.5801, "volume": 8096.0}, {"date": "2025-10-28", "close": 10.8901, "volume": 12078.0}, {"date": "2025-10-29", "close": 10.4101, "volume": 10900.0}, {"date": "2025-10-30", "close": 9.3001, "volume": 10603.0}, {"date": "2025-10-31", "close": 9.5401, "volume": 11945.0}, {"date": "2025-11-03", "close": 8.4301, "volume": 7542.0}, {"date": "2025-11-04", "close": 6.6751, "volume": 631119.0}, {"date": "2025-11-05", "close": 7.0501, "volume": 21979.0}, {"date": "2025-11-06", "close": 7.2301, "volume": 12795.0}, {"date": "2025-11-07", "close": 7.6501, "volume": 6026.0}, {"date": "2025-11-10", "close": 8.1301, "volume": 32098.0}, {"date": "2025-11-11", "close": 8.0401, "volume": 7253.0}, {"date": "2025-11-12", "close": 8.6101, "volume": 6606.0}, {"date": "2025-11-13", "close": 8.4901, "volume": 6986.0}, {"date": "2025-11-14", "close": 7.6501, "volume": 9145.0}, {"date": "2025-11-17", "close": 8.0701, "volume": 4800.0}, {"date": "2025-11-18", "close": 8.3701, "volume": 4493.0}, {"date": "2025-11-19", "close": 8.2801, "volume": 1880.0}, {"date": "2025-11-20", "close": 7.9501, "volume": 4819.0}, {"date": "2025-11-21", "close": 7.8901, "volume": 2558.0}, {"date": "2025-11-24", "close": 7.8901, "volume": 2554.0}, {"date": "2025-11-25", "close": 7.6201, "volume": 2448.0}, {"date": "2025-11-26", "close": 7.6201, "volume": 1486.0}, {"date": "2025-11-28", "close": 8.1001, "volume": 3660.0}, {"date": "2025-12-01", "close": 8.0401, "volume": 5791.0}, {"date": "2025-12-02", "close": 8.0701, "volume": 2655.0}, {"date": "2025-12-03", "close": 9.4801, "volume": 157975.0}, {"date": "2025-12-04", "close": 9.4201, "volume": 24456.0}, {"date": "2025-12-05", "close": 9.6001, "volume": 53806.0}, {"date": "2025-12-08", "close": 9.1201, "volume": 12336.0}, {"date": "2025-12-09", "close": 10.2601, "volume": 42624.0}, {"date": "2025-12-10", "close": 9.8701, "volume": 398779.0}, {"date": "2025-12-11", "close": 8.6101, "volume": 37551.0}, {"date": "2025-12-12", "close": 8.1901, "volume": 9273.0}, {"date": "2025-12-15", "close": 7.9501, "volume": 9566.0}, {"date": "2025-12-16", "close": 7.5001, "volume": 9368.0}, {"date": "2025-12-17", "close": 7.6501, "volume": 3661.0}, {"date": "2025-12-18", "close": 7.6201, "volume": 2384.0}, {"date": "2025-12-19", "close": 7.7101, "volume": 3383.0}, {"date": "2025-12-22", "close": 7.7701, "volume": 11211.0}, {"date": "2025-12-23", "close": 7.8301, "volume": 13560.0}, {"date": "2025-12-24", "close": 7.5301, "volume": 12813.0}, {"date": "2025-12-26", "close": 7.5301, "volume": 6655.0}, {"date": "2025-12-29", "close": 7.1401, "volume": 11327.0}, {"date": "2025-12-30", "close": 7.0201, "volume": 3811.0}, {"date": "2025-12-31", "close": 6.9301, "volume": 3414.0}, {"date": "2026-01-02", "close": 6.9901, "volume": 3901.0}, {"date": "2026-01-05", "close": 7.0801, "volume": 3777.0}, {"date": "2026-01-06", "close": 7.2001, "volume": 4078.0}, {"date": "2026-01-07", "close": 7.2901, "volume": 3522.0}, {"date": "2026-01-08", "close": 7.4701, "volume": 4687.0}, {"date": "2026-01-09", "close": 7.5001, "volume": 3660.0}, {"date": "2026-01-12", "close": 7.2001, "volume": 7192.0}, {"date": "2026-01-13", "close": 7.2601, "volume": 1031.0}, {"date": "2026-01-14", "close": 7.3201, "volume": 1093.0}, {"date": "2026-01-15", "close": 6.9301, "volume": 3364.0}, {"date": "2026-01-16", "close": 7.3201, "volume": 354183.0}, {"date": "2026-01-20", "close": 6.6301, "volume": 9455.0}, {"date": "2026-01-21", "close": 6.5401, "volume": 31769.0}, {"date": "2026-01-22", "close": 7.1701, "volume": 7948.0}, {"date": "2026-01-23", "close": 7.5001, "volume": 421106.0}, {"date": "2026-01-26", "close": 8.5801, "volume": 34883.0}, {"date": "2026-01-27", "close": 7.4101, "volume": 21679.0}, {"date": "2026-01-28", "close": 8.2501, "volume": 14581.0}, {"date": "2026-01-29", "close": 6.9301, "volume": 11959.0}, {"date": "2026-01-30", "close": 7.0201, "volume": 3391.0}, {"date": "2026-02-02", "close": 6.6001, "volume": 3824.0}, {"date": "2026-02-03", "close": 5.8801, "volume": 15730.0}, {"date": "2026-02-04", "close": 5.7301, "volume": 7234.0}, {"date": "2026-02-05", "close": 5.2501, "volume": 10651.0}, {"date": "2026-02-06", "close": 5.3101, "volume": 3806.0}, {"date": "2026-02-09", "close": 5.3101, "volume": 2956.0}, {"date": "2026-02-10", "close": 5.4001, "volume": 2624.0}, {"date": "2026-02-11", "close": 4.86, "volume": 2105.0}, {"date": "2026-02-12", "close": 4.71, "volume": 4020.0}, {"date": "2026-02-13", "close": 4.08, "volume": 13247.0}, {"date": "2026-02-17", "close": 4.05, "volume": 11635.0}, {"date": "2026-02-18", "close": 4.32, "volume": 2959.0}, {"date": "2026-02-19", "close": 4.44, "volume": 8136.0}, {"date": "2026-02-20", "close": 4.32, "volume": 1754.0}, {"date": "2026-02-23", "close": 4.215, "volume": 2245.0}, {"date": "2026-02-24", "close": 4.2, "volume": 10207.0}, {"date": "2026-02-25", "close": 4.23, "volume": 2141.0}, {"date": "2026-02-26", "close": 4.23, "volume": 1360.0}, {"date": "2026-02-27", "close": 4.38, "volume": 3265.0}, {"date": "2026-03-02", "close": 4.2, "volume": 1561.0}, {"date": "2026-03-03", "close": 3.72, "volume": 6875.0}, {"date": "2026-03-04", "close": 3.69, "volume": 3422.0}, {"date": "2026-03-05", "close": 3.78, "volume": 2286.0}, {"date": "2026-03-06", "close": 3.69, "volume": 3275.0}, {"date": "2026-03-09", "close": 3.6, "volume": 601.0}, {"date": "2026-03-10", "close": 3.63, "volume": 4625.0}, {"date": "2026-03-11", "close": 3.69, "volume": 2763.0}, {"date": "2026-03-12", "close": 3.39, "volume": 1533.0}, {"date": "2026-03-13", "close": 3.48, "volume": 4633.0}, {"date": "2026-03-16", "close": 4.08, "volume": 11239.0}, {"date": "2026-03-17", "close": 3.9, "volume": 3147.0}, {"date": "2026-03-18", "close": 3.5247, "volume": 2322.0}, {"date": "2026-03-19", "close": 3.75, "volume": 3992.0}, {"date": "2026-03-20", "close": 3.63, "volume": 954.0}, {"date": "2026-03-23", "close": 3.99, "volume": 7402.0}, {"date": "2026-03-24", "close": 4.14, "volume": 3517.0}, {"date": "2026-03-25", "close": 4.14, "volume": 2444.0}, {"date": "2026-03-26", "close": 4.35, "volume": 2383.0}, {"date": "2026-03-27", "close": 4.26, "volume": 5470.0}, {"date": "2026-03-30", "close": 4.95, "volume": 8807.0}, {"date": "2026-03-31", "close": 4.35, "volume": 5055.0}, {"date": "2026-04-01", "close": 4.38, "volume": 3448.0}, {"date": "2026-04-02", "close": 4.77, "volume": 4536.0}, {"date": "2026-04-06", "close": 4.68, "volume": 2392.0}, {"date": "2026-04-07", "close": 4.53, "volume": 1883.0}, {"date": "2026-04-08", "close": 4.92, "volume": 2090.0}, {"date": "2026-04-09", "close": 4.65, "volume": 1758.0}, {"date": "2026-04-10", "close": 4.8, "volume": 1498.0}, {"date": "2026-04-13", "close": 5.6701, "volume": 8750.0}, {"date": "2026-04-14", "close": 5.6101, "volume": 1601.0}, {"date": "2026-04-15", "close": 5.6101, "volume": 1766.0}, {"date": "2026-04-16", "close": 5.8201, "volume": 2022.0}, {"date": "2026-04-17", "close": 6.2101, "volume": 7542.0}, {"date": "2026-04-20", "close": 6.0601, "volume": 4323.0}, {"date": "2026-04-21", "close": 6.0901, "volume": 1976.0}, {"date": "2026-04-22", "close": 5.9701, "volume": 3019.0}, {"date": "2026-04-23", "close": 5.4301, "volume": 3936.0}, {"date": "2026-04-24", "close": 5.3101, "volume": 6329.0}, {"date": "2026-04-27", "close": 5.2501, "volume": 2197.0}, {"date": "2026-04-28", "close": 5.2501, "volume": 1869.0}, {"date": "2026-04-29", "close": 5.5501, "volume": 3782.0}, {"date": "2026-04-30", "close": 5.1451, "volume": 3494.0}, {"date": "2026-05-01", "close": 4.86, "volume": 2809.0}, {"date": "2026-05-04", "close": 5.0701, "volume": 941.0}, {"date": "2026-05-05", "close": 5.1001, "volume": 2752.0}, {"date": "2026-05-06", "close": 5.2201, "volume": 3137.0}, {"date": "2026-05-07", "close": 5.2201, "volume": 1629.0}, {"date": "2026-05-08", "close": 5.4001, "volume": 759.0}, {"date": "2026-05-11", "close": 5.419, "volume": 4748.0}, {"date": "2026-05-12", "close": 4.92, "volume": 971.0}, {"date": "2026-05-13", "close": 4.8906, "volume": 3820.0}, {"date": "2026-05-14", "close": 4.56, "volume": 5409.0}, {"date": "2026-05-15", "close": 4.62, "volume": 1419.0}, {"date": "2026-05-18", "close": 4.41, "volume": 7212.0}, {"date": "2026-05-19", "close": 4.2, "volume": 1784.0}, {"date": "2026-05-20", "close": 4.23, "volume": 3853.0}, {"date": "2026-05-21", "close": 4.41, "volume": 5771.0}, {"date": "2026-05-22", "close": 4.68, "volume": 5357.0}, {"date": "2026-05-26", "close": 3.78, "volume": 20154.0}, {"date": "2026-05-27", "close": 4.23, "volume": 8462.0}, {"date": "2026-05-28", "close": 4.26, "volume": 7851.0}, {"date": "2026-05-29", "close": 3.93, "volume": 637911.0}, {"date": "2026-06-01", "close": 3.87, "volume": 27949.0}, {"date": "2026-06-02", "close": 4.02, "volume": 28224.0}, {"date": "2026-06-03", "close": 3.93, "volume": 7427.0}, {"date": "2026-06-04", "close": 3.81, "volume": 11712.0}, {"date": "2026-06-05", "close": 3.57, "volume": 15948.0}, {"date": "2026-06-08", "close": 3.24, "volume": 26956.0}, {"date": "2026-06-09", "close": 3.27, "volume": 32321.0}, {"date": "2026-06-10", "close": 3.12, "volume": 6793.0}, {"date": "2026-06-11", "close": 3.33, "volume": 7536.0}, {"date": "2026-06-12", "close": 3.24, "volume": 11071.0}, {"date": "2026-06-15", "close": 3.03, "volume": 60071.0}, {"date": "2026-06-16", "close": 2.7642, "volume": 52558.0}, {"date": "2026-06-17", "close": 2.6475, "volume": 11086.0}, {"date": "2026-06-18", "close": 2.565, "volume": 15502.0}, {"date": "2026-06-22", "close": 2.46, "volume": 10510.0}, {"date": "2026-06-23", "close": 2.286, "volume": 13384.0}, {"date": "2026-06-24", "close": 2.397, "volume": 17195.0}, {"date": "2026-06-25", "close": 1.92, "volume": 39691.0}, {"date": "2026-06-26", "close": 1.8576, "volume": 16025.0}, {"date": "2026-06-29", "close": 1.662, "volume": 24188.0}, {"date": "2026-06-30", "close": 1.6533, "volume": 7860.0}, {"date": "2026-07-01", "close": 1.7622, "volume": 19230.0}, {"date": "2026-07-02", "close": 1.797, "volume": 13907.0}, {"date": "2026-07-06", "close": 1.899, "volume": 17401.0}, {"date": "2026-07-07", "close": 1.8858, "volume": 8469.0}, {"date": "2026-07-08", "close": 1.9161, "volume": 10111.0}, {"date": "2026-07-09", "close": 1.86, "volume": 9226.0}, {"date": "2026-07-10", "close": 1.8219, "volume": 8550.0}, {"date": "2026-07-13", "close": 1.5606, "volume": 33219.0}, {"date": "2026-07-14", "close": 1.551, "volume": 15910.0}, {"date": "2026-07-15", "close": 1.512, "volume": 10429.0}, {"date": "2026-07-16", "close": 1.5585, "volume": 32084.0}, {"date": "2026-07-17", "close": 1.4409, "volume": 25642.0}, {"date": "2026-07-20", "close": 1.3569, "volume": 38625.0}, {"date": "2026-07-21", "close": 1.4634, "volume": 16289.0}, {"date": "2026-07-22", "close": 1.6806, "volume": 5596537.0}, {"date": "2026-07-23", "close": 1.383, "volume": 417410.0}, {"date": "2026-07-24", "close": 1.2678, "volume": 70583.0}, {"date": "2026-07-27", "close": 1.35, "volume": 190074.0}, {"date": "2026-07-28", "close": 3.6, "volume": 33590310.0}, {"date": "2026-07-29", "close": 2.71, "volume": 6323594.0}, {"date": "2026-07-30", "close": 2.83, "volume": 20261470.0}, {"date": "2026-07-31", "close": 2.4, "volume": 796763.0}, {"date": "2026-08-03", "close": 2.78, "volume": 7519682.0}, {"date": "2026-08-04", "close": 2.9, "volume": 441239.0}, {"date": "2026-08-05", "close": 2.57, "volume": 192590.0}, {"date": "2026-08-06", "close": 2.55, "volume": 439396.0}, {"date": "2026-08-07", "close": 1.88, "volume": 223780.0}, {"date": "2026-08-10", "close": 4.3, "volume": 75992750.0}, {"date": "2026-08-11", "close": 3.99, "volume": 2688114.0}, {"date": "2026-08-12", "close": 3.4, "volume": 253071.0}, {"date": "2026-08-13", "close": 2.88, "volume": 290636.0}, {"date": "2026-08-14", "close": 3.6, "volume": 29162730.0}, {"date": "2026-08-17", "close": 3.96, "volume": 645289.0}, {"date": "2026-08-18", "close": 3.67, "volume": 195068.0}, {"date": "2026-08-19", "close": 3.5, "volume": 188629.0}, {"date": "2026-08-20", "close": 4.04, "volume": 14297520.0}, {"date": "2026-08-21", "close": 3.67, "volume": 288661.0}, {"date": "2026-08-24", "close": 3.48, "volume": 218083.0}, {"date": "2026-08-25", "close": 3.18, "volume": 1252002.0}, {"date": "2026-08-26", "close": 3.27, "volume": 194539.0}, {"date": "2026-08-27", "close": 3.08, "volume": 180611.0}, {"date": "2026-08-28", "close": 3.03, "volume": 902447.0}, {"date": "2026-08-31", "close": 2.99, "volume": 102200.0}, {"date": "2026-09-01", "close": 2.67, "volume": 119422.0}, {"date": "2026-09-02", "close": 2.57, "volume": 76493.0}, {"date": "2026-09-03", "close": 2.42, "volume": 51627.0}, {"date": "2026-09-04", "close": 2.45, "volume": 102988.0}, {"date": "2026-09-08", "close": 2.32, "volume": 40452.0}, {"date": "2026-09-09", "close": 2.34, "volume": 47669.0}, {"date": "2026-09-10", "close": 2.31, "volume": 35264.0}, {"date": "2026-09-11", "close": 2.34, "volume": 30004.0}, {"date": "2026-09-14", "close": 2.17, "volume": 33325.0}, {"date": "2026-09-15", "close": 2.01, "volume": 35235.0}, {"date": "2026-09-16", "close": 1.96, "volume": 55824.0}, {"date": "2026-09-17", "close": 1.87, "volume": 25493.0}, {"date": "2026-09-18", "close": 1.9, "volume": 45071.0}, {"date": "2026-09-21", "close": 1.93, "volume": 18981.0}, {"date": "2026-09-22", "close": 1.9, "volume": 46148.0}, {"date": "2026-09-23", "close": 1.83, "volume": 28363.0}, {"date": "2026-09-24", "close": 1.75, "volume": 42388.0}, {"date": "2026-09-25", "close": 1.72, "volume": 56886.0}, {"date": "2026-09-28", "close": 1.63, "volume": 41876.0}, {"date": "2026-09-29", "close": 1.46, "volume": 58903.0}, {"date": "2026-09-30", "close": 1.57, "volume": 71437.0}, {"date": "2026-10-01", "close": 0.7676, "volume": 17698230.0}, {"date": "2026-10-02", "close": 0.65, "volume": 1517352.0}, {"date": "2026-10-05", "close": 0.6644, "volume": 576045.0}, {"date": "2026-10-06", "close": 0.654, "volume": 169159.0}, {"date": "2026-10-07", "close": 0.609, "volume": 252377.0}, {"date": "2026-10-08", "close": 0.5999, "volume": 138350.0}, {"date": "2026-10-09", "close": 0.5858, "volume": 86226.0}, {"date": "2026-10-12", "close": 0.5568, "volume": 99719.0}, {"date": "2026-10-13", "close": 0.5161, "volume": 222018.0}, {"date": "2026-10-14", "close": 0.555, "volume": 191164.0}, {"date": "2026-10-15", "close": 0.6029, "volume": 122012.0}, {"date": "2026-10-16", "close": 0.577, "volume": 185351.0}, {"date": "2026-10-19", "close": 0.5686, "volume": 52944.0}, {"date": "2026-10-20", "close": 0.531, "volume": 99875.0}, {"date": "2026-10-21", "close": 0.5345, "volume": 31280.0}, {"date": "2026-10-22", "close": 0.5083, "volume": 67673.0}, {"date": "2026-10-23", "close": 0.4022, "volume": 452236.0}, {"date": "2026-10-26", "close": 0.4, "volume": 16640630.0}, {"date": "2026-10-27", "close": 0.412, "volume": 295969.0}, {"date": "2026-10-28", "close": 0.385, "volume": 311106.0}, {"date": "2026-10-29", "close": 0.437, "volume": 242725.0}, {"date": "2026-10-30", "close": 0.411, "volume": 202874.0}], "refreshing": true}