{"ticker": "SVRN", "overview": {"cik": "1869467", "ticker": "SVRN", "name": "SVRN, Inc.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "sic": "4412", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000919574-26-006902", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0000919574-26-006853", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0000919574-26-006773", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0000919574-26-005810", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0000919574-26-004793", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0000919574-26-004792", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0000919574-26-004791", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004789", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004788", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004787", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0000919574-26-004742", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0000919574-26-004049", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "CURRENT REPORT OF FOREIGN ISSUER PURSUANT TO RULES 13A-16 AND 15D-16 AMENDMENTS", "accession": "0000919574-26-003683", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0000919574-26-003444", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0000919574-26-002998", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "Form NT 20-F", "accession": "0000919574-26-002503", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0000919574-26-002302", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0000919574-26-002260", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0000919574-26-002252", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0000919574-26-002222", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-09", "title": "Foreign material event", "accession": "0000919574-26-002157", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0000919574-26-001968", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0000919574-26-001949", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0000919574-26-001948", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0000919574-26-001946", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SVRN", "has_prices": true, "as_of": "2026-09-22", "last": 33.93, "prev_close": 29.5, "change": 4.43, "change_pct": 0.15016949152542372, "session_volume": 292034.0, "vwap_5": 26.695557663626136, "vwap_20": 16.36252410462325, "vwap_60": 15.298736406295697, "vwap_250": 11.345523490516051, "high_52w": 33.93, "low_52w": 4.1, "avg_volume_20": 166586.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000919574-26-006902", "src": "INSIDERS", "ticker": "SVRN", "cik": "1869467", "company": "SVRN, Inc.", "company_raw": "SVRN, Inc.", "who": "Robert Jonathan Perri", "who_key": "Perri Robert Jonathan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Insider files routine paperwork on SVRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120015/000091957426006902/0000919574-26-006902-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38325}, {"id": "0000919574-26-004791", "src": "INSIDERS", "ticker": "SVRN", "cik": "1869467", "company": "SVRN, Inc.", "company_raw": "OceanPal Inc.", "who": "Alexios Chrysochoidis", "who_key": "Chrysochoidis Alexios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Director files routine paperwork on SVRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2121729/000091957426004791/0000919574-26-004791-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000919574-26-004792", "src": "INSIDERS", "ticker": "SVRN", "cik": "1869467", "company": "SVRN, Inc.", "company_raw": "OceanPal Inc.", "who": "Eleftherios Papatrifon", "who_key": "Papatrifon Eleftherios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Director files routine paperwork on SVRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869467/000091957426004792/0000919574-26-004792-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000919574-26-004793", "src": "INSIDERS", "ticker": "SVRN", "cik": "1869467", "company": "SVRN, Inc.", "company_raw": "OceanPal Inc.", "who": "Nikolaos Veraros", "who_key": "Veraros Nikolaos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Director files routine paperwork on SVRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2121737/000091957426004793/0000919574-26-004793-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000919574-26-004787", "src": "13DG", "ticker": "SVRN", "cik": "1869467", "company": "SVRN, Inc.", "company_raw": "OceanPal Inc.", "who": "Abra Marinvest Inc.", "who_key": "Abra Marinvest Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Abra Marinvest Inc. raises a activist stake in SVRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1771346/0000919574-26-004787-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000919574-26-004788", "src": "13DG", "ticker": "SVRN", "cik": "1869467", "company": "SVRN, Inc.", "company_raw": "OceanPal Inc.", "who": "OceanPal Inc.", "who_key": "OceanPal Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "OceanPal Inc. moves to a 1.25% activist stake in SVRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1869467/0000919574-26-004788-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000919574-26-004789", "src": "13DG", "ticker": "SVRN", "cik": "1869467", "company": "SVRN, Inc.", "company_raw": "OceanPal Inc.", "who": "OceanPal Inc.", "who_key": "OceanPal Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "OceanPal Inc. moves to a 3.74% activist stake in SVRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1869467/0000919574-26-004789-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136245}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-004787", "src": "13DG", "ticker": "SVRN", "cik": "1869467", "company": "SVRN, Inc.", "company_raw": "OceanPal Inc.", "who": "Abra Marinvest Inc.", "who_key": "Abra Marinvest Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Abra Marinvest Inc. raises a activist stake in SVRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1771346/0000919574-26-004787-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000919574-26-004788", "src": "13DG", "ticker": "SVRN", "cik": "1869467", "company": "SVRN, Inc.", "company_raw": "OceanPal Inc.", "who": "OceanPal Inc.", "who_key": "OceanPal Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "OceanPal Inc. moves to a 1.25% activist stake in SVRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1869467/0000919574-26-004788-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000919574-26-004789", "src": "13DG", "ticker": "SVRN", "cik": "1869467", "company": "SVRN, Inc.", "company_raw": "OceanPal Inc.", "who": "OceanPal Inc.", "who_key": "OceanPal Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "OceanPal Inc. moves to a 3.74% activist stake in SVRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1869467/0000919574-26-004789-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136245}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "SVRN (SVRN, Inc.)", "new_value": "OceanPal Inc. - Common Stock", "effective": "", "evidence": "we hold SVRN as SVRN, Inc.; the NASDAQ universe lists that code as OceanPal Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T01:46:37.316567"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "OceanPal Inc. - Common Stock", "new_value": "SVRN, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001869467", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001869467", "applied": 1, "detected_at": "2026-10-28T01:44:33.362521"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000919574-26-006902", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0000919574-26-006853", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0000919574-26-006773", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0000919574-26-005810", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0000919574-26-004793", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0000919574-26-004792", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0000919574-26-004791", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004789", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004788", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004787", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0000919574-26-004742", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0000919574-26-004049", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "CURRENT REPORT OF FOREIGN ISSUER PURSUANT TO RULES 13A-16 AND 15D-16 AMENDMENTS", "accession": "0000919574-26-003683", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0000919574-26-003444", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0000919574-26-002998", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "Form NT 20-F", "accession": "0000919574-26-002503", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0000919574-26-002302", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0000919574-26-002260", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0000919574-26-002252", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0000919574-26-002222", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-09", "title": "Foreign material event", "accession": "0000919574-26-002157", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0000919574-26-001968", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0000919574-26-001949", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0000919574-26-001948", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0000919574-26-001946", "price_sensitive": true}], "performance": {"ticker": "SVRN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-30", "close": 522000.0, "volume": 54.0}, {"date": "2021-12-01", "close": 654000.0, "volume": 450.0}, {"date": "2021-12-02", "close": 545000.0, "volume": 31.0}, {"date": "2021-12-03", "close": 410000.0, "volume": 15.0}, {"date": "2021-12-06", "close": 330000.0, "volume": 15.0}, {"date": "2021-12-07", "close": 308000.0, "volume": 10.0}, {"date": "2021-12-08", "close": 279000.0, "volume": 12.0}, {"date": "2021-12-09", "close": 260000.0, "volume": 7.0}, {"date": "2021-12-10", "close": 242000.0, "volume": 7.0}, {"date": "2021-12-13", "close": 266000.0, "volume": 8.0}, {"date": "2021-12-14", "close": 243000.0, "volume": 5.0}, {"date": "2021-12-15", "close": 229000.0, "volume": 6.0}, {"date": "2021-12-16", "close": 215000.0, "volume": 3.0}, {"date": "2021-12-17", "close": 210000.0, "volume": 3.0}, {"date": "2021-12-20", "close": 220000.0, "volume": 4.0}, {"date": "2021-12-21", "close": 238000.0, "volume": 7.0}, {"date": "2021-12-22", "close": 229000.0, "volume": 2.0}, {"date": "2021-12-23", "close": 228000.0, "volume": 3.0}, {"date": "2021-12-27", "close": 213000.0, "volume": 3.0}, {"date": "2021-12-28", "close": 204000.0, "volume": 5.0}, {"date": "2021-12-29", "close": 195150.0, "volume": 5.0}, {"date": "2021-12-30", "close": 213000.0, "volume": 4.0}, {"date": "2021-12-31", "close": 203000.0, "volume": 2.0}, {"date": "2022-01-03", "close": 215000.0, "volume": 3.0}, {"date": "2022-01-04", "close": 215000.0, "volume": 1.0}, {"date": "2022-01-05", "close": 210000.0, "volume": 1.0}, {"date": "2022-01-06", "close": 200000.0, "volume": 2.0}, {"date": "2022-01-07", "close": 200000.0, "volume": 1.0}, {"date": "2022-01-10", "close": 195000.0, "volume": 1.0}, {"date": "2022-01-11", "close": 195000.0, "volume": 1.0}, {"date": "2022-01-12", "close": 221000.0, "volume": 9.0}, {"date": "2022-01-13", "close": 195500.0, "volume": 4.0}, {"date": "2022-01-14", "close": 179000.0, "volume": 6.0}, {"date": "2022-01-18", "close": 153000.0, "volume": 4.0}, {"date": "2022-01-19", "close": 148000.0, "volume": 3.0}, {"date": "2022-01-20", "close": 118000.0, "volume": 33.0}, {"date": "2022-01-21", "close": 56050.0, "volume": 161.0}, {"date": "2022-01-24", "close": 57100.0, "volume": 31.0}, {"date": "2022-01-25", "close": 53830.0, "volume": 29.0}, {"date": "2022-01-26", "close": 54270.0, "volume": 13.0}, {"date": "2022-01-27", "close": 53780.0, "volume": 8.0}, {"date": "2022-01-28", "close": 54610.0, "volume": 6.0}, {"date": "2022-01-31", "close": 53870.0, "volume": 10.0}, {"date": "2022-02-01", "close": 55300.0, "volume": 9.0}, {"date": "2022-02-02", "close": 51950.0, "volume": 12.0}, {"date": "2022-02-03", "close": 46530.0, "volume": 17.0}, {"date": "2022-02-04", "close": 44000.0, "volume": 24.0}, {"date": "2022-02-07", "close": 41000.0, "volume": 14.0}, {"date": "2022-02-08", "close": 40460.0, "volume": 17.0}, {"date": "2022-02-09", "close": 39750.0, "volume": 27.0}, {"date": "2022-02-10", "close": 42990.0, "volume": 13.0}, {"date": "2022-02-11", "close": 49790.0, "volume": 47.0}, {"date": "2022-02-14", "close": 49750.0, "volume": 13.0}, {"date": "2022-02-15", "close": 50000.0, "volume": 8.0}, {"date": "2022-02-16", "close": 49990.0, "volume": 7.0}, {"date": "2022-02-17", "close": 50000.0, "volume": 6.0}, {"date": "2022-02-18", "close": 48275.1, "volume": 4.0}, {"date": "2022-02-22", "close": 47510.0, "volume": 4.0}, {"date": "2022-02-23", "close": 48550.0, "volume": 13.0}, {"date": "2022-02-24", "close": 47000.0, "volume": 11.0}, {"date": "2022-02-25", "close": 49810.0, "volume": 10.0}, {"date": "2022-02-28", "close": 47200.0, "volume": 13.0}, {"date": "2022-03-01", "close": 47530.0, "volume": 7.0}, {"date": "2022-03-02", "close": 52000.0, "volume": 34.0}, {"date": "2022-03-03", "close": 54990.0, "volume": 40.0}, {"date": "2022-03-04", "close": 62500.0, "volume": 152.0}, {"date": "2022-03-07", "close": 126000.0, "volume": 1109.0}, {"date": "2022-03-08", "close": 111000.0, "volume": 620.0}, {"date": "2022-03-09", "close": 90000.0, "volume": 152.0}, {"date": "2022-03-10", "close": 87550.0, "volume": 114.0}, {"date": "2022-03-11", "close": 74000.0, "volume": 77.0}, {"date": "2022-03-14", "close": 69790.0, "volume": 48.0}, {"date": "2022-03-15", "close": 63510.0, "volume": 56.0}, {"date": "2022-03-16", "close": 60010.0, "volume": 37.0}, {"date": "2022-03-17", "close": 67990.0, "volume": 77.0}, {"date": "2022-03-18", "close": 64930.0, "volume": 36.0}, {"date": "2022-03-21", "close": 66590.0, "volume": 58.0}, {"date": "2022-03-22", "close": 78450.0, "volume": 52.0}, {"date": "2022-03-23", "close": 78090.0, "volume": 51.0}, {"date": "2022-03-24", "close": 75500.0, "volume": 19.0}, {"date": "2022-03-25", "close": 72890.0, "volume": 23.0}, {"date": "2022-03-28", "close": 76760.0, "volume": 31.0}, {"date": "2022-03-29", "close": 77580.0, "volume": 15.0}, {"date": "2022-03-30", "close": 78700.0, "volume": 19.0}, {"date": "2022-03-31", "close": 75450.0, "volume": 13.0}, {"date": "2022-04-01", "close": 68700.0, "volume": 20.0}, {"date": "2022-04-04", "close": 65500.0, "volume": 18.0}, {"date": "2022-04-05", "close": 66000.0, "volume": 30.0}, {"date": "2022-04-06", "close": 61790.0, "volume": 17.0}, {"date": "2022-04-07", "close": 59640.0, "volume": 15.0}, {"date": "2022-04-08", "close": 57500.0, "volume": 11.0}, {"date": "2022-04-11", "close": 56010.0, "volume": 11.0}, {"date": "2022-04-12", "close": 65500.0, "volume": 34.0}, {"date": "2022-04-13", "close": 62300.0, "volume": 16.0}, {"date": "2022-04-14", "close": 62500.0, "volume": 20.0}, {"date": "2022-04-18", "close": 63640.0, "volume": 22.0}, {"date": "2022-04-19", "close": 64500.0, "volume": 10.0}, {"date": "2022-04-20", "close": 65970.0, "volume": 12.0}, {"date": "2022-04-21", "close": 62500.0, "volume": 21.0}, {"date": "2022-04-22", "close": 63070.0, "volume": 5.0}, {"date": "2022-04-25", "close": 58110.0, "volume": 9.0}, {"date": "2022-04-26", "close": 59800.0, "volume": 8.0}, {"date": "2022-04-27", "close": 59900.0, "volume": 4.0}, {"date": "2022-04-28", "close": 62000.0, "volume": 8.0}, {"date": "2022-04-29", "close": 58210.0, "volume": 4.0}, {"date": "2022-05-02", "close": 55700.0, "volume": 5.0}, {"date": "2022-05-03", "close": 56300.0, "volume": 3.0}, {"date": "2022-05-04", "close": 59590.0, "volume": 4.0}, {"date": "2022-05-05", "close": 59800.0, "volume": 5.0}, {"date": "2022-05-06", "close": 58440.0, "volume": 3.0}, {"date": "2022-05-09", "close": 56000.0, "volume": 7.0}, {"date": "2022-05-10", "close": 54495.3, "volume": 4.0}, {"date": "2022-05-11", "close": 53580.0, "volume": 5.0}, {"date": "2022-05-12", "close": 53390.0, "volume": 5.0}, {"date": "2022-05-13", "close": 55500.0, "volume": 5.0}, {"date": "2022-05-16", "close": 56730.0, "volume": 5.0}, {"date": "2022-05-17", "close": 62600.0, "volume": 8.0}, {"date": "2022-05-18", "close": 58520.0, "volume": 3.0}, {"date": "2022-05-19", "close": 59270.0, "volume": 3.0}, {"date": "2022-05-20", "close": 54800.0, "volume": 6.0}, {"date": "2022-05-23", "close": 57530.0, "volume": 4.0}, {"date": "2022-05-24", "close": 55000.0, "volume": 5.0}, {"date": "2022-05-25", "close": 56310.0, "volume": 3.0}, {"date": "2022-05-26", "close": 59010.0, "volume": 3.0}, {"date": "2022-05-27", "close": 60500.0, "volume": 7.0}, {"date": "2022-05-31", "close": 61490.0, "volume": 6.0}, {"date": "2022-06-01", "close": 58450.0, "volume": 3.0}, {"date": "2022-06-02", "close": 60030.0, "volume": 3.0}, {"date": "2022-06-03", "close": 64760.0, "volume": 17.0}, {"date": "2022-06-06", "close": 59900.0, "volume": 9.0}, {"date": "2022-06-07", "close": 62170.0, "volume": 8.0}, {"date": "2022-06-08", "close": 63800.0, "volume": 12.0}, {"date": "2022-06-09", "close": 61490.0, "volume": 17.0}, {"date": "2022-06-10", "close": 58174.9, "volume": 13.0}, {"date": "2022-06-13", "close": 54820.0, "volume": 4.0}, {"date": "2022-06-14", "close": 53470.0, "volume": 10.0}, {"date": "2022-06-15", "close": 53880.0, "volume": 4.0}, {"date": "2022-06-16", "close": 46800.0, "volume": 12.0}, {"date": "2022-06-17", "close": 45550.0, "volume": 8.0}, {"date": "2022-06-21", "close": 46750.0, "volume": 4.0}, {"date": "2022-06-22", "close": 45110.0, "volume": 3.0}, {"date": "2022-06-23", "close": 44295.0, "volume": 3.0}, {"date": "2022-06-24", "close": 46110.0, "volume": 3.0}, {"date": "2022-06-27", "close": 47990.0, "volume": 2.0}, {"date": "2022-06-28", "close": 47120.0, "volume": 2.0}, {"date": "2022-06-29", "close": 49000.0, "volume": 2.0}, {"date": "2022-06-30", "close": 48055.0, "volume": null}, {"date": "2022-07-01", "close": 47139.9, "volume": 1.0}, {"date": "2022-07-05", "close": 46000.0, "volume": 3.0}, {"date": "2022-07-06", "close": 44820.1, "volume": 1.0}, {"date": "2022-07-07", "close": 46870.0, "volume": 61.0}, {"date": "2022-07-08", "close": 48500.0, "volume": 6.0}, {"date": "2022-07-11", "close": 47490.0, "volume": 2.0}, {"date": "2022-07-12", "close": 43600.0, "volume": 8.0}, {"date": "2022-07-13", "close": 42650.0, "volume": 3.0}, {"date": "2022-07-14", "close": 41500.0, "volume": 3.0}, {"date": "2022-07-15", "close": 43750.0, "volume": 43.0}, {"date": "2022-07-18", "close": 42660.0, "volume": 6.0}, {"date": "2022-07-19", "close": 44000.0, "volume": 5.0}, {"date": "2022-07-20", "close": 42040.0, "volume": 6.0}, {"date": "2022-07-21", "close": 41600.1, "volume": 5.0}, {"date": "2022-07-22", "close": 41610.0, "volume": 2.0}, {"date": "2022-07-25", "close": 41890.0, "volume": 5.0}, {"date": "2022-07-26", "close": 40900.0, "volume": 2.0}, {"date": "2022-07-27", "close": 42620.0, "volume": 2.0}, {"date": "2022-07-28", "close": 41100.0, "volume": 5.0}, {"date": "2022-07-29", "close": 42030.0, "volume": 2.0}, {"date": "2022-08-01", "close": 44000.0, "volume": 7.0}, {"date": "2022-08-02", "close": 44790.0, "volume": 5.0}, {"date": "2022-08-03", "close": 45300.0, "volume": 2.0}, {"date": "2022-08-04", "close": 46110.0, "volume": 5.0}, {"date": "2022-08-05", "close": 44000.0, "volume": 2.0}, {"date": "2022-08-08", "close": 44400.0, "volume": 4.0}, {"date": "2022-08-09", "close": 44990.0, "volume": 3.0}, {"date": "2022-08-10", "close": 45810.0, "volume": 6.0}, {"date": "2022-08-11", "close": 46160.1, "volume": 4.0}, {"date": "2022-08-12", "close": 46580.0, "volume": 1.0}, {"date": "2022-08-15", "close": 45120.0, "volume": 2.0}, {"date": "2022-08-16", "close": 45000.0, "volume": 4.0}, {"date": "2022-08-17", "close": 43500.0, "volume": 1.0}, {"date": "2022-08-18", "close": 43919.6, "volume": 1.0}, {"date": "2022-08-19", "close": 43470.0, "volume": 1.0}, {"date": "2022-08-22", "close": 41990.0, "volume": 2.0}, {"date": "2022-08-23", "close": 42160.0, "volume": 1.0}, {"date": "2022-08-24", "close": 42060.0, "volume": 2.0}, {"date": "2022-08-25", "close": 41770.0, "volume": 1.0}, {"date": "2022-08-26", "close": 43280.0, "volume": 10.0}, {"date": "2022-08-29", "close": 40510.0, "volume": 3.0}, {"date": "2022-08-30", "close": 40620.0, "volume": 2.0}, {"date": "2022-08-31", "close": 42000.0, "volume": 2.0}, {"date": "2022-09-01", "close": 40300.0, "volume": 2.0}, {"date": "2022-09-02", "close": 41007.4, "volume": 2.0}, {"date": "2022-09-06", "close": 40887.4, "volume": 1.0}, {"date": "2022-09-07", "close": 40500.0, "volume": 1.0}, {"date": "2022-09-08", "close": 40600.0, "volume": 1.0}, {"date": "2022-09-09", "close": 40400.0, "volume": 2.0}, {"date": "2022-09-12", "close": 41970.0, "volume": 2.0}, {"date": "2022-09-13", "close": 41160.0, "volume": 1.0}, {"date": "2022-09-14", "close": 41000.0, "volume": null}, {"date": "2022-09-15", "close": 40000.0, "volume": 1.0}, {"date": "2022-09-16", "close": 40020.0, "volume": 3.0}, {"date": "2022-09-19", "close": 38390.0, "volume": 2.0}, {"date": "2022-09-20", "close": 37910.0, "volume": 2.0}, {"date": "2022-09-21", "close": 38500.0, "volume": 2.0}, {"date": "2022-09-22", "close": 37020.0, "volume": 2.0}, {"date": "2022-09-23", "close": 35120.0, "volume": 2.0}, {"date": "2022-09-26", "close": 35290.0, "volume": 2.0}, {"date": "2022-09-27", "close": 34900.0, "volume": 4.0}, {"date": "2022-09-28", "close": 35240.0, "volume": 1.0}, {"date": "2022-09-29", "close": 34089.9, "volume": 4.0}, {"date": "2022-09-30", "close": 30510.0, "volume": 4.0}, {"date": "2022-10-03", "close": 31410.0, "volume": 3.0}, {"date": "2022-10-04", "close": 33000.0, "volume": 7.0}, {"date": "2022-10-05", "close": 33610.0, "volume": 17.0}, {"date": "2022-10-06", "close": 31020.0, "volume": 9.0}, {"date": "2022-10-07", "close": 29500.0, "volume": 5.0}, {"date": "2022-10-10", "close": 29680.0, "volume": 3.0}, {"date": "2022-10-11", "close": 27260.0, "volume": 8.0}, {"date": "2022-10-12", "close": 26810.0, "volume": 6.0}, {"date": "2022-10-13", "close": 28000.0, "volume": 2.0}, {"date": "2022-10-14", "close": 28280.0, "volume": 1.0}, {"date": "2022-10-17", "close": 27700.0, "volume": 1.0}, {"date": "2022-10-18", "close": 25000.0, "volume": 14.0}, {"date": "2022-10-19", "close": 25100.0, "volume": 4.0}, {"date": "2022-10-20", "close": 25540.0, "volume": 4.0}, {"date": "2022-10-21", "close": 22510.0, "volume": 13.0}, {"date": "2022-10-24", "close": 20830.0, "volume": 11.0}, {"date": "2022-10-25", "close": 21820.0, "volume": 13.0}, {"date": "2022-10-26", "close": 23350.0, "volume": 4.0}, {"date": "2022-10-27", "close": 23810.0, "volume": 2.0}, {"date": "2022-10-28", "close": 23970.0, "volume": 2.0}, {"date": "2022-10-31", "close": 22020.0, "volume": 2.0}, {"date": "2022-11-01", "close": 22280.0, "volume": 2.0}, {"date": "2022-11-02", "close": 21340.0, "volume": 3.0}, {"date": "2022-11-03", "close": 21000.0, "volume": 6.0}, {"date": "2022-11-04", "close": 21309.9, "volume": 2.0}, {"date": "2022-11-07", "close": 21000.0, "volume": 3.0}, {"date": "2022-11-08", "close": 21570.0, "volume": 3.0}, {"date": "2022-11-09", "close": 20840.0, "volume": 4.0}, {"date": "2022-11-10", "close": 20430.0, "volume": 5.0}, {"date": "2022-11-11", "close": 22440.0, "volume": 5.0}, {"date": "2022-11-14", "close": 24490.0, "volume": 3.0}, {"date": "2022-11-15", "close": 25000.0, "volume": 4.0}, {"date": "2022-11-16", "close": 23300.0, "volume": 4.0}, {"date": "2022-11-17", "close": 23989.9, "volume": 2.0}, {"date": "2022-11-18", "close": 23705.1, "volume": 1.0}, {"date": "2022-11-21", "close": 22437.7, "volume": 1.0}, {"date": "2022-11-22", "close": 22380.0, "volume": 1.0}, {"date": "2022-11-23", "close": 22230.0, "volume": 5.0}, {"date": "2022-11-25", "close": 22349.9, "volume": 1.0}, {"date": "2022-11-28", "close": 22010.0, "volume": 2.0}, {"date": "2022-11-29", "close": 21920.0, "volume": 2.0}, {"date": "2022-11-30", "close": 21889.9, "volume": 34.0}, {"date": "2022-12-01", "close": 22580.0, "volume": 19.0}, {"date": "2022-12-02", "close": 21500.0, "volume": 12.0}, {"date": "2022-12-05", "close": 20520.0, "volume": 5.0}, {"date": "2022-12-06", "close": 20100.0, "volume": 6.0}, {"date": "2022-12-07", "close": 20100.0, "volume": 3.0}, {"date": "2022-12-08", "close": 20350.0, "volume": 2.0}, {"date": "2022-12-09", "close": 19800.0, "volume": 6.0}, {"date": "2022-12-12", "close": 19490.0, "volume": 4.0}, {"date": "2022-12-13", "close": 19050.0, "volume": 4.0}, {"date": "2022-12-14", "close": 17840.0, "volume": 9.0}, {"date": "2022-12-15", "close": 15660.0, "volume": 9.0}, {"date": "2022-12-16", "close": 16090.0, "volume": 5.0}, {"date": "2022-12-19", "close": 15900.0, "volume": 3.0}, {"date": "2022-12-20", "close": 14700.0, "volume": 65.0}, {"date": "2022-12-21", "close": 17340.0, "volume": 100.0}, {"date": "2022-12-22", "close": 13300.0, "volume": 752.0}, {"date": "2022-12-23", "close": 13500.0, "volume": 219.0}, {"date": "2022-12-27", "close": 11500.0, "volume": 74.0}, {"date": "2022-12-28", "close": 12400.0, "volume": 80.0}, {"date": "2022-12-29", "close": 12000.0, "volume": 59.0}, {"date": "2022-12-30", "close": 11100.0, "volume": 48.0}, {"date": "2023-01-03", "close": 12000.0, "volume": 73.0}, {"date": "2023-01-04", "close": 12400.0, "volume": 130.0}, {"date": "2023-01-05", "close": 11800.0, "volume": 61.0}, {"date": "2023-01-06", "close": 11000.0, "volume": 174.0}, {"date": "2023-01-09", "close": 10900.0, "volume": 106.0}, {"date": "2023-01-10", "close": 10900.0, "volume": 60.0}, {"date": "2023-01-11", "close": 9201.0, "volume": 206.0}, {"date": "2023-01-12", "close": 7769.0, "volume": 258.0}, {"date": "2023-01-13", "close": 8094.0, "volume": 120.0}, {"date": "2023-01-17", "close": 8478.0, "volume": 81.0}, {"date": "2023-01-18", "close": 9200.0, "volume": 107.0}, {"date": "2023-01-19", "close": 9400.0, "volume": 45.0}, {"date": "2023-01-20", "close": 9400.0, "volume": 88.0}, {"date": "2023-01-23", "close": 10300.0, "volume": 58.0}, {"date": "2023-01-24", "close": 9952.0, "volume": 39.0}, {"date": "2023-01-25", "close": 10700.0, "volume": 56.0}, {"date": "2023-01-26", "close": 10500.0, "volume": 30.0}, {"date": "2023-01-27", "close": 10300.0, "volume": 19.0}, {"date": "2023-01-30", "close": 9600.0, "volume": 39.0}, {"date": "2023-01-31", "close": 9698.0, "volume": 21.0}, {"date": "2023-02-01", "close": 10600.0, "volume": 68.0}, {"date": "2023-02-02", "close": 11200.0, "volume": 88.0}, {"date": "2023-02-03", "close": 11700.0, "volume": 46.0}, {"date": "2023-02-06", "close": 12100.0, "volume": 64.0}, {"date": "2023-02-07", "close": 12000.0, "volume": 116.0}, {"date": "2023-02-08", "close": 7378.0, "volume": 636.0}, {"date": "2023-02-09", "close": 7526.0, "volume": 610.0}, {"date": "2023-02-10", "close": 6670.0, "volume": 205.0}, {"date": "2023-02-13", "close": 6050.0, "volume": 180.0}, {"date": "2023-02-14", "close": 6449.0, "volume": 134.0}, {"date": "2023-02-15", "close": 6058.0, "volume": 193.0}, {"date": "2023-02-16", "close": 6000.0, "volume": 61.0}, {"date": "2023-02-17", "close": 5700.0, "volume": 67.0}, {"date": "2023-02-21", "close": 5200.0, "volume": 98.0}, {"date": "2023-02-22", "close": 4800.0, "volume": 94.0}, {"date": "2023-02-23", "close": 5560.0, "volume": 94.0}, {"date": "2023-02-24", "close": 5300.0, "volume": 40.0}, {"date": "2023-02-27", "close": 5299.0, "volume": 55.0}, {"date": "2023-02-28", "close": 5088.0, "volume": 34.0}, {"date": "2023-03-01", "close": 5075.0, "volume": 39.0}, {"date": "2023-03-02", "close": 4900.0, "volume": 77.0}, {"date": "2023-03-03", "close": 4815.0, "volume": 55.0}, {"date": "2023-03-06", "close": 5050.0, "volume": 35.0}, {"date": "2023-03-07", "close": 5330.0, "volume": 66.0}, {"date": "2023-03-08", "close": 5150.0, "volume": 89.0}, {"date": "2023-03-09", "close": 4870.0, "volume": 35.0}, {"date": "2023-03-10", "close": 4600.0, "volume": 79.0}, {"date": "2023-03-13", "close": 3781.0, "volume": 147.0}, {"date": "2023-03-14", "close": 3874.0, "volume": 38.0}, {"date": "2023-03-15", "close": 3550.0, "volume": 67.0}, {"date": "2023-03-16", "close": 3900.0, "volume": 45.0}, {"date": "2023-03-17", "close": 3701.0, "volume": 21.0}, {"date": "2023-03-20", "close": 3688.0, "volume": 26.0}, {"date": "2023-03-21", "close": 3889.0, "volume": 26.0}, {"date": "2023-03-22", "close": 3927.0, "volume": 28.0}, {"date": "2023-03-23", "close": 3711.0, "volume": 22.0}, {"date": "2023-03-24", "close": 3700.0, "volume": 13.0}, {"date": "2023-03-27", "close": 3709.0, "volume": 60.0}, {"date": "2023-03-28", "close": 3750.0, "volume": 13.0}, {"date": "2023-03-29", "close": 3644.0, "volume": 32.0}, {"date": "2023-03-30", "close": 3610.0, "volume": 30.0}, {"date": "2023-03-31", "close": 3486.0, "volume": 59.0}, {"date": "2023-04-03", "close": 3586.0, "volume": 35.0}, {"date": "2023-04-04", "close": 3390.0, "volume": 33.0}, {"date": "2023-04-05", "close": 3345.0, "volume": 45.0}, {"date": "2023-04-06", "close": 3305.0, "volume": 23.0}, {"date": "2023-04-10", "close": 3320.0, "volume": 24.0}, {"date": "2023-04-11", "close": 3383.0, "volume": 27.0}, {"date": "2023-04-12", "close": 3600.0, "volume": 116.0}, {"date": "2023-04-13", "close": 2980.0, "volume": 140.0}, {"date": "2023-04-14", "close": 2982.0, "volume": 42.0}, {"date": "2023-04-17", "close": 3090.0, "volume": 28.0}, {"date": "2023-04-18", "close": 3159.0, "volume": 33.0}, {"date": "2023-04-19", "close": 3121.0, "volume": 23.0}, {"date": "2023-04-20", "close": 3165.0, "volume": 102.0}, {"date": "2023-04-21", "close": 3010.0, "volume": 46.0}, {"date": "2023-04-24", "close": 3046.0, "volume": 23.0}, {"date": "2023-04-25", "close": 2977.0, "volume": 30.0}, {"date": "2023-04-26", "close": 2850.0, "volume": 58.0}, {"date": "2023-04-27", "close": 2893.0, "volume": 33.0}, {"date": "2023-04-28", "close": 2754.0, "volume": 42.0}, {"date": "2023-05-01", "close": 2755.0, "volume": 27.0}, {"date": "2023-05-02", "close": 2662.0, "volume": 44.0}, {"date": "2023-05-03", "close": 2600.0, "volume": 34.0}, {"date": "2023-05-04", "close": 2580.0, "volume": 23.0}, {"date": "2023-05-05", "close": 2565.0, "volume": 35.0}, {"date": "2023-05-08", "close": 2570.0, "volume": 31.0}, {"date": "2023-05-09", "close": 2550.0, "volume": 37.0}, {"date": "2023-05-10", "close": 2511.0, "volume": 47.0}, {"date": "2023-05-11", "close": 2401.0, "volume": 62.0}, {"date": "2023-05-12", "close": 2380.0, "volume": 27.0}, {"date": "2023-05-15", "close": 2408.0, "volume": 39.0}, {"date": "2023-05-16", "close": 2350.0, "volume": 31.0}, {"date": "2023-05-17", "close": 2275.0, "volume": 59.0}, {"date": "2023-05-18", "close": 2034.0, "volume": 175.0}, {"date": "2023-05-19", "close": 2030.0, "volume": 72.0}, {"date": "2023-05-22", "close": 2056.0, "volume": 60.0}, {"date": "2023-05-23", "close": 2207.0, "volume": 74.0}, {"date": "2023-05-24", "close": 2105.0, "volume": 36.0}, {"date": "2023-05-25", "close": 2000.0, "volume": 39.0}, {"date": "2023-05-26", "close": 2010.0, "volume": 30.0}, {"date": "2023-05-30", "close": 1993.0, "volume": 42.0}, {"date": "2023-05-31", "close": 1791.0, "volume": 79.0}, {"date": "2023-06-01", "close": 1817.0, "volume": 40.0}, {"date": "2023-06-02", "close": 1937.0, "volume": 48.0}, {"date": "2023-06-05", "close": 2030.0, "volume": 41.0}, {"date": "2023-06-06", "close": 2038.0, "volume": 36.0}, {"date": "2023-06-07", "close": 1954.0, "volume": 74.0}, {"date": "2023-06-08", "close": 1905.0, "volume": 212.0}, {"date": "2023-06-09", "close": 1690.0, "volume": 110.0}, {"date": "2023-06-12", "close": 1791.35, "volume": 119.0}, {"date": "2023-06-13", "close": 1370.0, "volume": 1543.0}, {"date": "2023-06-14", "close": 1115.0, "volume": 575.0}, {"date": "2023-06-15", "close": 1045.0, "volume": 550.0}, {"date": "2023-06-16", "close": 945.0, "volume": 437.0}, {"date": "2023-06-20", "close": 910.0, "volume": 225.0}, {"date": "2023-06-21", "close": 897.5, "volume": 374.0}, {"date": "2023-06-22", "close": 850.0, "volume": 282.0}, {"date": "2023-06-23", "close": 845.0, "volume": 155.0}, {"date": "2023-06-26", "close": 800.0, "volume": 317.0}, {"date": "2023-06-27", "close": 810.0, "volume": 838.0}, {"date": "2023-06-28", "close": 845.0, "volume": 200.0}, {"date": "2023-06-29", "close": 830.0, "volume": 118.0}, {"date": "2023-06-30", "close": 820.0, "volume": 177.0}, {"date": "2023-07-03", "close": 840.0, "volume": 310.0}, {"date": "2023-07-05", "close": 810.0, "volume": 145.0}, {"date": "2023-07-06", "close": 770.0, "volume": 383.0}, {"date": "2023-07-07", "close": 730.0, "volume": 350.0}, {"date": "2023-07-10", "close": 680.0, "volume": 441.0}, {"date": "2023-07-11", "close": 691.0, "volume": 492.0}, {"date": "2023-07-12", "close": 790.0, "volume": 3264.0}, {"date": "2023-07-13", "close": 810.0, "volume": 2261.0}, {"date": "2023-07-14", "close": 772.5, "volume": 284.0}, {"date": "2023-07-17", "close": 790.0, "volume": 173.0}, {"date": "2023-07-18", "close": 775.0, "volume": 168.0}, {"date": "2023-07-19", "close": 825.0, "volume": 266.0}, {"date": "2023-07-20", "close": 835.0, "volume": 158.0}, {"date": "2023-07-21", "close": 835.0, "volume": 98.0}, {"date": "2023-07-24", "close": 815.0, "volume": 149.0}, {"date": "2023-07-25", "close": 800.0, "volume": 85.0}, {"date": "2023-07-26", "close": 805.0, "volume": 90.0}, {"date": "2023-07-27", "close": 805.0, "volume": 117.0}, {"date": "2023-07-28", "close": 895.0, "volume": 481.0}, {"date": "2023-07-31", "close": 900.0, "volume": 438.0}, {"date": "2023-08-01", "close": 860.0, "volume": 147.0}, {"date": "2023-08-02", "close": 875.0, "volume": 150.0}, {"date": "2023-08-03", "close": 935.0, "volume": 619.0}, {"date": "2023-08-04", "close": 895.0, "volume": 216.0}, {"date": "2023-08-07", "close": 870.0, "volume": 132.0}, {"date": "2023-08-08", "close": 930.0, "volume": 219.0}, {"date": "2023-08-09", "close": 895.0, "volume": 161.0}, {"date": "2023-08-10", "close": 875.0, "volume": 94.0}, {"date": "2023-08-11", "close": 855.0, "volume": 75.0}, {"date": "2023-08-14", "close": 875.0, "volume": 105.0}, {"date": "2023-08-15", "close": 860.0, "volume": 63.0}, {"date": "2023-08-16", "close": 850.0, "volume": 71.0}, {"date": "2023-08-17", "close": 845.0, "volume": 51.0}, {"date": "2023-08-18", "close": 825.0, "volume": 61.0}, {"date": "2023-08-21", "close": 815.0, "volume": 58.0}, {"date": "2023-08-22", "close": 785.0, "volume": 126.0}, {"date": "2023-08-23", "close": 815.0, "volume": 37.0}, {"date": "2023-08-24", "close": 765.0, "volume": 62.0}, {"date": "2023-08-25", "close": 785.0, "volume": 33.0}, {"date": "2023-08-28", "close": 805.0, "volume": 109.0}, {"date": "2023-08-29", "close": 815.0, "volume": 205.0}, {"date": "2023-08-30", "close": 840.0, "volume": 82.0}, {"date": "2023-08-31", "close": 850.0, "volume": 115.0}, {"date": "2023-09-01", "close": 855.0, "volume": 70.0}, {"date": "2023-09-05", "close": 845.0, "volume": 172.0}, {"date": "2023-09-06", "close": 855.0, "volume": 87.0}, {"date": "2023-09-07", "close": 835.0, "volume": 61.0}, {"date": "2023-09-08", "close": 795.0, "volume": 122.0}, {"date": "2023-09-11", "close": 840.0, "volume": 116.0}, {"date": "2023-09-12", "close": 830.0, "volume": 47.0}, {"date": "2023-09-13", "close": 825.0, "volume": 18.0}, {"date": "2023-09-14", "close": 825.0, "volume": 74.0}, {"date": "2023-09-15", "close": 815.0, "volume": 84.0}, {"date": "2023-09-18", "close": 845.0, "volume": 215.0}, {"date": "2023-09-19", "close": 855.0, "volume": 138.0}, {"date": "2023-09-20", "close": 835.0, "volume": 75.0}, {"date": "2023-09-21", "close": 825.0, "volume": 83.0}, {"date": "2023-09-22", "close": 850.0, "volume": 404.0}, {"date": "2023-09-25", "close": 955.0, "volume": 721.0}, {"date": "2023-09-26", "close": 960.0, "volume": 415.0}, {"date": "2023-09-27", "close": 920.0, "volume": 190.0}, {"date": "2023-09-28", "close": 1070.0, "volume": 857.0}, {"date": "2023-09-29", "close": 1465.0, "volume": 4577.0}, {"date": "2023-10-02", "close": 1425.0, "volume": 588.0}, {"date": "2023-10-03", "close": 1540.0, "volume": 689.0}, {"date": "2023-10-04", "close": 1075.0, "volume": 879.0}, {"date": "2023-10-05", "close": 1345.0, "volume": 977.0}, {"date": "2023-10-06", "close": 1295.0, "volume": 236.0}, {"date": "2023-10-09", "close": 1290.0, "volume": 198.0}, {"date": "2023-10-10", "close": 1240.0, "volume": 155.0}, {"date": "2023-10-11", "close": 1325.0, "volume": 311.0}, {"date": "2023-10-12", "close": 1395.0, "volume": 194.0}, {"date": "2023-10-13", "close": 1280.0, "volume": 142.0}, {"date": "2023-10-16", "close": 1255.0, "volume": 122.0}, {"date": "2023-10-17", "close": 1365.0, "volume": 192.0}, {"date": "2023-10-18", "close": 1290.0, "volume": 138.0}, {"date": "2023-10-19", "close": 1265.0, "volume": 75.0}, {"date": "2023-10-20", "close": 1270.0, "volume": 82.0}, {"date": "2023-10-23", "close": 1265.0, "volume": 72.0}, {"date": "2023-10-24", "close": 1280.0, "volume": 102.0}, {"date": "2023-10-25", "close": 1290.0, "volume": 43.0}, {"date": "2023-10-26", "close": 1295.0, "volume": 33.0}, {"date": "2023-10-27", "close": 1270.0, "volume": 31.0}, {"date": "2023-10-30", "close": 1200.0, "volume": 76.0}, {"date": "2023-10-31", "close": 1247.5, "volume": 36.0}, {"date": "2023-11-01", "close": 1225.0, "volume": 72.0}, {"date": "2023-11-02", "close": 1290.0, "volume": 87.0}, {"date": "2023-11-03", "close": 1270.0, "volume": 69.0}, {"date": "2023-11-06", "close": 1225.0, "volume": 50.0}, {"date": "2023-11-07", "close": 1210.0, "volume": 27.0}, {"date": "2023-11-08", "close": 1195.0, "volume": 62.0}, {"date": "2023-11-09", "close": 1180.0, "volume": 39.0}, {"date": "2023-11-10", "close": 1140.0, "volume": 67.0}, {"date": "2023-11-13", "close": 1120.0, "volume": 47.0}, {"date": "2023-11-14", "close": 1135.0, "volume": 33.0}, {"date": "2023-11-15", "close": 1180.0, "volume": 34.0}, {"date": "2023-11-16", "close": 1120.0, "volume": 15.0}, {"date": "2023-11-17", "close": 1115.0, "volume": 12.0}, {"date": "2023-11-20", "close": 1147.5, "volume": 52.0}, {"date": "2023-11-21", "close": 1092.85, "volume": 42.0}, {"date": "2023-11-22", "close": 1115.0, "volume": 24.0}, {"date": "2023-11-24", "close": 1115.0, "volume": 15.0}, {"date": "2023-11-27", "close": 1105.0, "volume": 95.0}, {"date": "2023-11-28", "close": 1140.0, "volume": 47.0}, {"date": "2023-11-29", "close": 1190.0, "volume": 98.0}, {"date": "2023-11-30", "close": 1150.0, "volume": 47.0}, {"date": "2023-12-01", "close": 1200.0, "volume": 92.0}, {"date": "2023-12-04", "close": 1155.0, "volume": 47.0}, {"date": "2023-12-05", "close": 1080.0, "volume": 68.0}, {"date": "2023-12-06", "close": 1055.0, "volume": 115.0}, {"date": "2023-12-07", "close": 1065.0, "volume": 43.0}, {"date": "2023-12-08", "close": 1060.0, "volume": 80.0}, {"date": "2023-12-11", "close": 1050.0, "volume": 55.0}, {"date": "2023-12-12", "close": 1080.0, "volume": 44.0}, {"date": "2023-12-13", "close": 1135.0, "volume": 42.0}, {"date": "2023-12-14", "close": 1065.0, "volume": 59.0}, {"date": "2023-12-15", "close": 1070.0, "volume": 70.0}, {"date": "2023-12-18", "close": 1050.0, "volume": 91.0}, {"date": "2023-12-19", "close": 1080.0, "volume": 50.0}, {"date": "2023-12-20", "close": 1065.0, "volume": 53.0}, {"date": "2023-12-21", "close": 1055.0, "volume": 47.0}, {"date": "2023-12-22", "close": 1160.0, "volume": 113.0}, {"date": "2023-12-26", "close": 1160.0, "volume": 48.0}, {"date": "2023-12-27", "close": 1140.0, "volume": 47.0}, {"date": "2023-12-28", "close": 1155.0, "volume": 23.0}, {"date": "2023-12-29", "close": 1115.0, "volume": 126.0}, {"date": "2024-01-02", "close": 1210.0, "volume": 120.0}, {"date": "2024-01-03", "close": 1290.0, "volume": 202.0}, {"date": "2024-01-04", "close": 1255.0, "volume": 70.0}, {"date": "2024-01-05", "close": 1325.0, "volume": 103.0}, {"date": "2024-01-08", "close": 1400.0, "volume": 287.0}, {"date": "2024-01-09", "close": 1375.0, "volume": 74.0}, {"date": "2024-01-10", "close": 1455.0, "volume": 131.0}, {"date": "2024-01-11", "close": 1420.0, "volume": 193.0}, {"date": "2024-01-12", "close": 1400.0, "volume": 58.0}, {"date": "2024-01-16", "close": 1350.0, "volume": 139.0}, {"date": "2024-01-17", "close": 1305.0, "volume": 54.0}, {"date": "2024-01-18", "close": 1340.0, "volume": 60.0}, {"date": "2024-01-19", "close": 1300.0, "volume": 41.0}, {"date": "2024-01-22", "close": 1270.0, "volume": 38.0}, {"date": "2024-01-23", "close": 1280.0, "volume": 52.0}, {"date": "2024-01-24", "close": 1285.0, "volume": 38.0}, {"date": "2024-01-25", "close": 1235.0, "volume": 37.0}, {"date": "2024-01-26", "close": 1235.0, "volume": 45.0}, {"date": "2024-01-29", "close": 1295.0, "volume": 31.0}, {"date": "2024-01-30", "close": 1225.0, "volume": 29.0}, {"date": "2024-01-31", "close": 1235.0, "volume": 21.0}, {"date": "2024-02-01", "close": 1210.0, "volume": 59.0}, {"date": "2024-02-02", "close": 1175.0, "volume": 29.0}, {"date": "2024-02-05", "close": 1170.0, "volume": 23.0}, {"date": "2024-02-06", "close": 1175.0, "volume": 35.0}, {"date": "2024-02-07", "close": 1167.5, "volume": 15.0}, {"date": "2024-02-08", "close": 1170.0, "volume": 41.0}, {"date": "2024-02-09", "close": 1195.0, "volume": 36.0}, {"date": "2024-02-12", "close": 1185.0, "volume": 34.0}, {"date": "2024-02-13", "close": 1140.0, "volume": 19.0}, {"date": "2024-02-14", "close": 1130.0, "volume": 72.0}, {"date": "2024-02-15", "close": 1120.0, "volume": 53.0}, {"date": "2024-02-16", "close": 1100.0, "volume": 34.0}, {"date": "2024-02-20", "close": 1070.0, "volume": 30.0}, {"date": "2024-02-21", "close": 1045.0, "volume": 18.0}, {"date": "2024-02-22", "close": 1030.0, "volume": 18.0}, {"date": "2024-02-23", "close": 940.0, "volume": 141.0}, {"date": "2024-02-26", "close": 950.0, "volume": 42.0}, {"date": "2024-02-27", "close": 965.0, "volume": 50.0}, {"date": "2024-02-28", "close": 987.5, "volume": 59.0}, {"date": "2024-02-29", "close": 950.0, "volume": 58.0}, {"date": "2024-03-01", "close": 955.0, "volume": 43.0}, {"date": "2024-03-04", "close": 930.0, "volume": 60.0}, {"date": "2024-03-05", "close": 945.0, "volume": 37.0}, {"date": "2024-03-06", "close": 1015.0, "volume": 82.0}, {"date": "2024-03-07", "close": 1040.0, "volume": 69.0}, {"date": "2024-03-08", "close": 1050.0, "volume": 49.0}, {"date": "2024-03-11", "close": 1070.0, "volume": 44.0}, {"date": "2024-03-12", "close": 1150.0, "volume": 160.0}, {"date": "2024-03-13", "close": 1235.0, "volume": 95.0}, {"date": "2024-03-14", "close": 1375.0, "volume": 182.0}, {"date": "2024-03-15", "close": 1305.0, "volume": 63.0}, {"date": "2024-03-18", "close": 1247.5, "volume": 45.0}, {"date": "2024-03-19", "close": 1305.0, "volume": 42.0}, {"date": "2024-03-20", "close": 1395.0, "volume": 123.0}, {"date": "2024-03-21", "close": 1465.0, "volume": 331.0}, {"date": "2024-03-22", "close": 1460.0, "volume": 40.0}, {"date": "2024-03-25", "close": 1435.0, "volume": 53.0}, {"date": "2024-03-26", "close": 1360.0, "volume": 25.0}, {"date": "2024-03-27", "close": 1390.0, "volume": 30.0}, {"date": "2024-03-28", "close": 1405.0, "volume": 45.0}, {"date": "2024-04-01", "close": 1415.0, "volume": 21.0}, {"date": "2024-04-02", "close": 1402.5, "volume": 49.0}, {"date": "2024-04-03", "close": 1515.0, "volume": 169.0}, {"date": "2024-04-04", "close": 1465.0, "volume": 23.0}, {"date": "2024-04-05", "close": 1415.0, "volume": 31.0}, {"date": "2024-04-08", "close": 1400.0, "volume": 34.0}, {"date": "2024-04-09", "close": 1405.0, "volume": 14.0}, {"date": "2024-04-10", "close": 1432.5, "volume": 37.0}, {"date": "2024-04-11", "close": 1375.0, "volume": 56.0}, {"date": "2024-04-12", "close": 1292.5, "volume": 28.0}, {"date": "2024-04-15", "close": 1282.5, "volume": 28.0}, {"date": "2024-04-16", "close": 1270.0, "volume": 12.0}, {"date": "2024-04-17", "close": 1260.0, "volume": 21.0}, {"date": "2024-04-18", "close": 1265.0, "volume": 58.0}, {"date": "2024-04-19", "close": 1270.0, "volume": 36.0}, {"date": "2024-04-22", "close": 1295.0, "volume": 16.0}, {"date": "2024-04-23", "close": 1260.0, "volume": 19.0}, {"date": "2024-04-24", "close": 1220.0, "volume": 42.0}, {"date": "2024-04-25", "close": 1175.0, "volume": 16.0}, {"date": "2024-04-26", "close": 1210.05, "volume": 25.0}, {"date": "2024-04-29", "close": 1232.5, "volume": 28.0}, {"date": "2024-04-30", "close": 1210.0, "volume": 21.0}, {"date": "2024-05-01", "close": 1285.0, "volume": 25.0}, {"date": "2024-05-02", "close": 1255.0, "volume": 40.0}, {"date": "2024-05-03", "close": 1255.0, "volume": 14.0}, {"date": "2024-05-06", "close": 1260.0, "volume": 31.0}, {"date": "2024-05-07", "close": 1250.0, "volume": 25.0}, {"date": "2024-05-08", "close": 1245.0, "volume": 21.0}, {"date": "2024-05-09", "close": 1300.0, "volume": 46.0}, {"date": "2024-05-10", "close": 1290.0, "volume": 19.0}, {"date": "2024-05-13", "close": 1305.0, "volume": 22.0}, {"date": "2024-05-14", "close": 1295.0, "volume": 39.0}, {"date": "2024-05-15", "close": 1255.0, "volume": 20.0}, {"date": "2024-05-16", "close": 1235.0, "volume": 54.0}, {"date": "2024-05-17", "close": 1279.35, "volume": 34.0}, {"date": "2024-05-20", "close": 1295.0, "volume": 21.0}, {"date": "2024-05-21", "close": 1250.0, "volume": 24.0}, {"date": "2024-05-22", "close": 1222.9, "volume": 46.0}, {"date": "2024-05-23", "close": 1205.0, "volume": 34.0}, {"date": "2024-05-24", "close": 1190.0, "volume": 213.0}, {"date": "2024-05-28", "close": 1140.0, "volume": 46.0}, {"date": "2024-05-29", "close": 1124.95, "volume": 36.0}, {"date": "2024-05-30", "close": 1115.0, "volume": 31.0}, {"date": "2024-05-31", "close": 1112.95, "volume": 30.0}, {"date": "2024-06-03", "close": 1079.25, "volume": 23.0}, {"date": "2024-06-04", "close": 1070.0, "volume": 23.0}, {"date": "2024-06-05", "close": 1070.0, "volume": 7.0}, {"date": "2024-06-06", "close": 1110.15, "volume": 36.0}, {"date": "2024-06-07", "close": 1060.0, "volume": 35.0}, {"date": "2024-06-10", "close": 1040.0, "volume": 21.0}, {"date": "2024-06-11", "close": 1070.0, "volume": 37.0}, {"date": "2024-06-12", "close": 1025.0, "volume": 63.0}, {"date": "2024-06-13", "close": 1031.8, "volume": 12.0}, {"date": "2024-06-14", "close": 1000.0, "volume": 27.0}, {"date": "2024-06-17", "close": 945.0, "volume": 61.0}, {"date": "2024-06-18", "close": 935.0, "volume": 47.0}, {"date": "2024-06-20", "close": 935.0, "volume": 14.0}, {"date": "2024-06-21", "close": 940.0, "volume": 75.0}, {"date": "2024-06-24", "close": 940.0, "volume": 20.0}, {"date": "2024-06-25", "close": 950.0, "volume": 12.0}, {"date": "2024-06-26", "close": 945.0, "volume": 307.0}, {"date": "2024-06-27", "close": 945.0, "volume": 69.0}, {"date": "2024-06-28", "close": 930.0, "volume": 8.0}, {"date": "2024-07-01", "close": 995.0, "volume": 42.0}, {"date": "2024-07-02", "close": 925.0, "volume": 32.0}, {"date": "2024-07-03", "close": 925.0, "volume": 7.0}, {"date": "2024-07-05", "close": 920.0, "volume": 20.0}, {"date": "2024-07-08", "close": 950.0, "volume": 96.0}, {"date": "2024-07-09", "close": 965.0, "volume": 16.0}, {"date": "2024-07-10", "close": 920.0, "volume": 32.0}, {"date": "2024-07-11", "close": 914.0, "volume": 20.0}, {"date": "2024-07-12", "close": 932.5, "volume": 10.0}, {"date": "2024-07-15", "close": 980.0, "volume": 57.0}, {"date": "2024-07-16", "close": 980.0, "volume": 35.0}, {"date": "2024-07-17", "close": 1000.05, "volume": 20.0}, {"date": "2024-07-18", "close": 995.0, "volume": 13.0}, {"date": "2024-07-19", "close": 950.0, "volume": 36.0}, {"date": "2024-07-22", "close": 965.0, "volume": 22.0}, {"date": "2024-07-23", "close": 957.5, "volume": 21.0}, {"date": "2024-07-24", "close": 955.0, "volume": 29.0}, {"date": "2024-07-25", "close": 915.0, "volume": 182.0}, {"date": "2024-07-26", "close": 920.0, "volume": 39.0}, {"date": "2024-07-29", "close": 910.0, "volume": 17.0}, {"date": "2024-07-30", "close": 900.0, "volume": 79.0}, {"date": "2024-07-31", "close": 880.0, "volume": 11.0}, {"date": "2024-08-01", "close": 810.0, "volume": 41.0}, {"date": "2024-08-02", "close": 790.0, "volume": 803.0}, {"date": "2024-08-05", "close": 720.0, "volume": 108.0}, {"date": "2024-08-06", "close": 767.5, "volume": 27.0}, {"date": "2024-08-07", "close": 840.0, "volume": 82.0}, {"date": "2024-08-08", "close": 785.15, "volume": 28.0}, {"date": "2024-08-09", "close": 795.0, "volume": 38.0}, {"date": "2024-08-12", "close": 802.5, "volume": 23.0}, {"date": "2024-08-13", "close": 802.5, "volume": 29.0}, {"date": "2024-08-14", "close": 825.0, "volume": 50.0}, {"date": "2024-08-15", "close": 845.0, "volume": 15.0}, {"date": "2024-08-16", "close": 863.8, "volume": 19.0}, {"date": "2024-08-19", "close": 865.0, "volume": 12.0}, {"date": "2024-08-20", "close": 867.5, "volume": 9.0}, {"date": "2024-08-21", "close": 870.0, "volume": 36.0}, {"date": "2024-08-22", "close": 865.0, "volume": 9.0}, {"date": "2024-08-23", "close": 835.0, "volume": 12.0}, {"date": "2024-08-26", "close": 825.0, "volume": 8.0}, {"date": "2024-08-27", "close": 825.0, "volume": 25.0}, {"date": "2024-08-28", "close": 822.5, "volume": 8.0}, {"date": "2024-08-29", "close": 801.6, "volume": 33.0}, {"date": "2024-08-30", "close": 804.95, "volume": 17.0}, {"date": "2024-09-03", "close": 780.0, "volume": 13.0}, {"date": "2024-09-04", "close": 780.0, "volume": 14.0}, {"date": "2024-09-05", "close": 770.0, "volume": 28.0}, {"date": "2024-09-06", "close": 725.0, "volume": 36.0}, {"date": "2024-09-09", "close": 770.0, "volume": 29.0}, {"date": "2024-09-10", "close": 769.95, "volume": 11.0}, {"date": "2024-09-11", "close": 765.0, "volume": 5.0}, {"date": "2024-09-12", "close": 760.0, "volume": 10.0}, {"date": "2024-09-13", "close": 765.0, "volume": 21.0}, {"date": "2024-09-16", "close": 780.0, "volume": 53.0}, {"date": "2024-09-17", "close": 785.0, "volume": 37.0}, {"date": "2024-09-18", "close": 770.0, "volume": 12.0}, {"date": "2024-09-19", "close": 765.0, "volume": 7.0}, {"date": "2024-09-20", "close": 760.0, "volume": 20.0}, {"date": "2024-09-23", "close": 755.05, "volume": 28.0}, {"date": "2024-09-24", "close": 770.0, "volume": 25.0}, {"date": "2024-09-25", "close": 774.95, "volume": 12.0}, {"date": "2024-09-26", "close": 800.0, "volume": 76.0}, {"date": "2024-09-27", "close": 795.0, "volume": 13.0}, {"date": "2024-09-30", "close": 800.0, "volume": 8.0}, {"date": "2024-10-01", "close": 860.0, "volume": 80.0}, {"date": "2024-10-02", "close": 865.7, "volume": 56.0}, {"date": "2024-10-03", "close": 890.0, "volume": 14.0}, {"date": "2024-10-04", "close": 872.5, "volume": 17.0}, {"date": "2024-10-07", "close": 825.0, "volume": 47.0}, {"date": "2024-10-08", "close": 825.0, "volume": 22.0}, {"date": "2024-10-09", "close": 828.5, "volume": 15.0}, {"date": "2024-10-10", "close": 819.2, "volume": 7.0}, {"date": "2024-10-11", "close": 842.65, "volume": 34.0}, {"date": "2024-10-14", "close": 834.0, "volume": 12.0}, {"date": "2024-10-15", "close": 824.95, "volume": 23.0}, {"date": "2024-10-16", "close": 823.0, "volume": 14.0}, {"date": "2024-10-17", "close": 850.0, "volume": 121.0}, {"date": "2024-10-18", "close": 905.05, "volume": 97.0}, {"date": "2024-10-21", "close": 899.6, "volume": 26.0}, {"date": "2024-10-22", "close": 894.3, "volume": 18.0}, {"date": "2024-10-23", "close": 825.0, "volume": 44.0}, {"date": "2024-10-24", "close": 850.0, "volume": 8.0}, {"date": "2024-10-25", "close": 856.2, "volume": 13.0}, {"date": "2024-10-28", "close": 830.0, "volume": 23.0}, {"date": "2024-10-29", "close": 830.0, "volume": 7.0}, {"date": "2024-10-30", "close": 820.0, "volume": 20.0}, {"date": "2024-10-31", "close": 807.3, "volume": 24.0}, {"date": "2024-11-01", "close": 815.0, "volume": 38.0}, {"date": "2024-11-04", "close": 750.9, "volume": 36.0}, {"date": "2024-11-05", "close": 775.0, "volume": 26.0}, {"date": "2024-11-06", "close": 789.95, "volume": 12.0}, {"date": "2024-11-07", "close": 790.0, "volume": 15.0}, {"date": "2024-11-08", "close": 790.8, "volume": 16.0}, {"date": "2024-11-11", "close": 760.0, "volume": 56.0}, {"date": "2024-11-12", "close": 730.0, "volume": 55.0}, {"date": "2024-11-13", "close": 750.0, "volume": 24.0}, {"date": "2024-11-14", "close": 730.0, "volume": 20.0}, {"date": "2024-11-15", "close": 727.5, "volume": 11.0}, {"date": "2024-11-18", "close": 734.95, "volume": 56.0}, {"date": "2024-11-19", "close": 710.8, "volume": 16.0}, {"date": "2024-11-20", "close": 710.0, "volume": 21.0}, {"date": "2024-11-21", "close": 730.0, "volume": 25.0}, {"date": "2024-11-22", "close": 720.0, "volume": 17.0}, {"date": "2024-11-25", "close": 717.45, "volume": 23.0}, {"date": "2024-11-26", "close": 710.0, "volume": 19.0}, {"date": "2024-11-27", "close": 705.0, "volume": 26.0}, {"date": "2024-11-29", "close": 705.35, "volume": 52.0}, {"date": "2024-12-02", "close": 725.0, "volume": 49.0}, {"date": "2024-12-03", "close": 715.0, "volume": 21.0}, {"date": "2024-12-04", "close": 703.3, "volume": 30.0}, {"date": "2024-12-05", "close": 714.6, "volume": 18.0}, {"date": "2024-12-06", "close": 704.95, "volume": 15.0}, {"date": "2024-12-09", "close": 700.95, "volume": 53.0}, {"date": "2024-12-10", "close": 705.05, "volume": 38.0}, {"date": "2024-12-11", "close": 700.0, "volume": 24.0}, {"date": "2024-12-12", "close": 705.0, "volume": 18.0}, {"date": "2024-12-13", "close": 680.0, "volume": 75.0}, {"date": "2024-12-16", "close": 637.5, "volume": 84.0}, {"date": "2024-12-17", "close": 610.0, "volume": 35.0}, {"date": "2024-12-18", "close": 557.5, "volume": 175.0}, {"date": "2024-12-19", "close": 552.5, "volume": 27.0}, {"date": "2024-12-20", "close": 545.0, "volume": 95.0}, {"date": "2024-12-23", "close": 545.0, "volume": 90.0}, {"date": "2024-12-24", "close": 535.0, "volume": 28.0}, {"date": "2024-12-26", "close": 555.0, "volume": 43.0}, {"date": "2024-12-27", "close": 594.95, "volume": 48.0}, {"date": "2024-12-30", "close": 570.0, "volume": 68.0}, {"date": "2024-12-31", "close": 580.0, "volume": 50.0}, {"date": "2025-01-02", "close": 620.0, "volume": 46.0}, {"date": "2025-01-03", "close": 635.0, "volume": 27.0}, {"date": "2025-01-06", "close": 662.45, "volume": 88.0}, {"date": "2025-01-07", "close": 659.95, "volume": 32.0}, {"date": "2025-01-08", "close": 630.0, "volume": 37.0}, {"date": "2025-01-10", "close": 640.0, "volume": 53.0}, {"date": "2025-01-13", "close": 620.0, "volume": 11.0}, {"date": "2025-01-14", "close": 605.2, "volume": 29.0}, {"date": "2025-01-15", "close": 614.95, "volume": 13.0}, {"date": "2025-01-16", "close": 619.95, "volume": 20.0}, {"date": "2025-01-17", "close": 610.0, "volume": 25.0}, {"date": "2025-01-21", "close": 565.0, "volume": 78.0}, {"date": "2025-01-22", "close": 571.7, "volume": 21.0}, {"date": "2025-01-23", "close": 595.0, "volume": 34.0}, {"date": "2025-01-24", "close": 590.0, "volume": 29.0}, {"date": "2025-01-27", "close": 580.0, "volume": 23.0}, {"date": "2025-01-28", "close": 580.25, "volume": 8.0}, {"date": "2025-01-29", "close": 565.0, "volume": 19.0}, {"date": "2025-01-30", "close": 580.0, "volume": 9.0}, {"date": "2025-01-31", "close": 570.0, "volume": 15.0}, {"date": "2025-02-03", "close": 564.95, "volume": 16.0}, {"date": "2025-02-04", "close": 555.25, "volume": 19.0}, {"date": "2025-02-05", "close": 565.9, "volume": 6.0}, {"date": "2025-02-06", "close": 561.45, "volume": 26.0}, {"date": "2025-02-07", "close": 562.0, "volume": 32.0}, {"date": "2025-02-10", "close": 552.5, "volume": 13.0}, {"date": "2025-02-11", "close": 562.5, "volume": 27.0}, {"date": "2025-02-12", "close": 565.0, "volume": 23.0}, {"date": "2025-02-13", "close": 565.0, "volume": 6.0}, {"date": "2025-02-14", "close": 552.5, "volume": 23.0}, {"date": "2025-02-18", "close": 550.05, "volume": 17.0}, {"date": "2025-02-19", "close": 544.95, "volume": 14.0}, {"date": "2025-02-20", "close": 535.0, "volume": 57.0}, {"date": "2025-02-21", "close": 535.0, "volume": 14.0}, {"date": "2025-02-24", "close": 528.25, "volume": 24.0}, {"date": "2025-02-25", "close": 520.0, "volume": 15.0}, {"date": "2025-02-26", "close": 530.0, "volume": 15.0}, {"date": "2025-02-27", "close": 540.0, "volume": 22.0}, {"date": "2025-02-28", "close": 522.5, "volume": 18.0}, {"date": "2025-03-03", "close": 517.5, "volume": 21.0}, {"date": "2025-03-04", "close": 500.45, "volume": 47.0}, {"date": "2025-03-05", "close": 499.95, "volume": 32.0}, {"date": "2025-03-06", "close": 472.45, "volume": 55.0}, {"date": "2025-03-07", "close": 485.0, "volume": 24.0}, {"date": "2025-03-10", "close": 470.175, "volume": 12.0}, {"date": "2025-03-11", "close": 495.0, "volume": 18.0}, {"date": "2025-03-12", "close": 448.179, "volume": 42.0}, {"date": "2025-03-13", "close": 448.5, "volume": 8.0}, {"date": "2025-03-14", "close": 452.5, "volume": 13.0}, {"date": "2025-03-17", "close": 482.5, "volume": 19.0}, {"date": "2025-03-18", "close": 472.5, "volume": 4.0}, {"date": "2025-03-19", "close": 444.95, "volume": 45.0}, {"date": "2025-03-20", "close": 455.0, "volume": 10.0}, {"date": "2025-03-21", "close": 457.0, "volume": 17.0}, {"date": "2025-03-24", "close": 455.0, "volume": 6.0}, {"date": "2025-03-25", "close": 450.0005, "volume": 8.0}, {"date": "2025-03-26", "close": 455.0, "volume": 13.0}, {"date": "2025-03-27", "close": 434.95, "volume": 25.0}, {"date": "2025-03-28", "close": 435.0, "volume": 15.0}, {"date": "2025-03-31", "close": 434.95, "volume": 16.0}, {"date": "2025-04-01", "close": 415.0, "volume": 15.0}, {"date": "2025-04-02", "close": 439.95, "volume": 12.0}, {"date": "2025-04-03", "close": 415.0, "volume": 23.0}, {"date": "2025-04-04", "close": 413.2495, "volume": 22.0}, {"date": "2025-04-07", "close": 400.0, "volume": 36.0}, {"date": "2025-04-08", "close": 380.0, "volume": 51.0}, {"date": "2025-04-09", "close": 327.5, "volume": 132.0}, {"date": "2025-04-10", "close": 360.0, "volume": 29.0}, {"date": "2025-04-11", "close": 352.5, "volume": 19.0}, {"date": "2025-04-14", "close": 345.05, "volume": 18.0}, {"date": "2025-04-15", "close": 350.0, "volume": 14.0}, {"date": "2025-04-16", "close": 345.5, "volume": 7.0}, {"date": "2025-04-17", "close": 345.0, "volume": 23.0}, {"date": "2025-04-21", "close": 346.0, "volume": 45.0}, {"date": "2025-04-22", "close": 345.0, "volume": 15.0}, {"date": "2025-04-23", "close": 336.05, "volume": 36.0}, {"date": "2025-04-24", "close": 351.05, "volume": 7.0}, {"date": "2025-04-25", "close": 345.025, "volume": 11.0}, {"date": "2025-04-28", "close": 377.0, "volume": 569.0}, {"date": "2025-04-29", "close": 355.05, "volume": 98.0}, {"date": "2025-04-30", "close": 340.0, "volume": 20.0}, {"date": "2025-05-01", "close": 351.65, "volume": 14.0}, {"date": "2025-05-02", "close": 345.55, "volume": 19.0}, {"date": "2025-05-05", "close": 350.0, "volume": 24.0}, {"date": "2025-05-06", "close": 355.0, "volume": 27.0}, {"date": "2025-05-07", "close": 364.95, "volume": 9.0}, {"date": "2025-05-08", "close": 364.95, "volume": 12.0}, {"date": "2025-05-09", "close": 363.146, "volume": 26.0}, {"date": "2025-05-12", "close": 354.0, "volume": 31.0}, {"date": "2025-05-13", "close": 372.5, "volume": 282.0}, {"date": "2025-05-14", "close": 385.0505, "volume": 38.0}, {"date": "2025-05-15", "close": 395.05, "volume": 54.0}, {"date": "2025-05-16", "close": 409.95, "volume": 22.0}, {"date": "2025-05-19", "close": 397.5, "volume": 38.0}, {"date": "2025-05-20", "close": 382.5, "volume": 27.0}, {"date": "2025-05-21", "close": 375.0, "volume": 34.0}, {"date": "2025-05-22", "close": 385.0005, "volume": 4.0}, {"date": "2025-05-23", "close": 385.05, "volume": 11.0}, {"date": "2025-05-27", "close": 375.25, "volume": 11.0}, {"date": "2025-05-28", "close": 382.7, "volume": 20.0}, {"date": "2025-05-29", "close": 370.0, "volume": 3.0}, {"date": "2025-05-30", "close": 370.05, "volume": 6.0}, {"date": "2025-06-02", "close": 379.95, "volume": 23.0}, {"date": "2025-06-03", "close": 375.0, "volume": 11.0}, {"date": "2025-06-04", "close": 365.0, "volume": 19.0}, {"date": "2025-06-05", "close": 359.95, "volume": 13.0}, {"date": "2025-06-06", "close": 354.5, "volume": 29.0}, {"date": "2025-06-09", "close": 355.0, "volume": 7.0}, {"date": "2025-06-10", "close": 364.65, "volume": 14.0}, {"date": "2025-06-11", "close": 357.5, "volume": 6.0}, {"date": "2025-06-12", "close": 361.5, "volume": 6.0}, {"date": "2025-06-13", "close": 805.0, "volume": 160555.0}, {"date": "2025-06-16", "close": 1160.0, "volume": 119829.0}, {"date": "2025-06-17", "close": 1450.0, "volume": 11672.0}, {"date": "2025-06-18", "close": 1100.0, "volume": 2638.0}, {"date": "2025-06-20", "close": 720.0, "volume": 2644.0}, {"date": "2025-06-23", "close": 1100.0, "volume": 80097.0}, {"date": "2025-06-24", "close": 1005.0, "volume": 3648.0}, {"date": "2025-06-25", "close": 1135.0, "volume": 3080.0}, {"date": "2025-06-26", "close": 955.0, "volume": 909.0}, {"date": "2025-06-27", "close": 1000.0, "volume": 1000.0}, {"date": "2025-06-30", "close": 920.0, "volume": 795.0}, {"date": "2025-07-01", "close": 805.0, "volume": 537.0}, {"date": "2025-07-02", "close": 795.0, "volume": 221.0}, {"date": "2025-07-03", "close": 750.0, "volume": 287.0}, {"date": "2025-07-07", "close": 635.0, "volume": 903.0}, {"date": "2025-07-08", "close": 595.0, "volume": 760.0}, {"date": "2025-07-09", "close": 620.0, "volume": 377.0}, {"date": "2025-07-10", "close": 645.0, "volume": 414.0}, {"date": "2025-07-11", "close": 680.0, "volume": 31619.0}, {"date": "2025-07-14", "close": 940.0, "volume": 86489.0}, {"date": "2025-07-15", "close": 750.0, "volume": 2885.0}, {"date": "2025-07-16", "close": 935.0, "volume": 20142.0}, {"date": "2025-07-17", "close": 910.0, "volume": 2432.0}, {"date": "2025-07-18", "close": 820.0, "volume": 2245.0}, {"date": "2025-07-21", "close": 315.0, "volume": 111954.0}, {"date": "2025-07-22", "close": 233.4, "volume": 31801.0}, {"date": "2025-07-23", "close": 207.0, "volume": 34563.0}, {"date": "2025-07-24", "close": 151.5, "volume": 178915.0}, {"date": "2025-07-25", "close": 93.55, "volume": 170245.0}, {"date": "2025-07-28", "close": 85.2, "volume": 52855.0}, {"date": "2025-07-29", "close": 70.2, "volume": 57654.0}, {"date": "2025-07-30", "close": 87.45, "volume": 941886.0}, {"date": "2025-07-31", "close": 67.5, "volume": 170193.0}, {"date": "2025-08-01", "close": 61.0, "volume": 68291.0}, {"date": "2025-08-04", "close": 59.8, "volume": 58229.0}, {"date": "2025-08-05", "close": 58.55, "volume": 36418.0}, {"date": "2025-08-06", "close": 54.1, "volume": 51735.0}, {"date": "2025-08-07", "close": 56.1, "volume": 35225.0}, {"date": "2025-08-08", "close": 53.75, "volume": 35016.0}, {"date": "2025-08-11", "close": 53.25, "volume": 44625.0}, {"date": "2025-08-12", "close": 52.4, "volume": 58902.0}, {"date": "2025-08-13", "close": 49.05, "volume": 40208.0}, {"date": "2025-08-14", "close": 48.3, "volume": 23878.0}, {"date": "2025-08-15", "close": 50.05, "volume": 32223.0}, {"date": "2025-08-18", "close": 47.2, "volume": 16359.0}, {"date": "2025-08-19", "close": 44.2, "volume": 92498.0}, {"date": "2025-08-20", "close": 51.0, "volume": 392504.0}, {"date": "2025-08-21", "close": 40.3, "volume": 134459.0}, {"date": "2025-08-22", "close": 32.6, "volume": 20000.0}, {"date": "2025-08-25", "close": 30.6, "volume": 55540.0}, {"date": "2025-08-26", "close": 31.2, "volume": 26048.0}, {"date": "2025-08-27", "close": 31.6, "volume": 33800.0}, {"date": "2025-08-28", "close": 29.0, "volume": 27521.0}, {"date": "2025-08-29", "close": 26.0, "volume": 28726.0}, {"date": "2025-09-02", "close": 23.0, "volume": 30251.0}, {"date": "2025-09-03", "close": 22.8, "volume": 14970.0}, {"date": "2025-09-04", "close": 21.6, "volume": 30660.0}, {"date": "2025-09-05", "close": 22.6, "volume": 50179.0}, {"date": "2025-09-08", "close": 23.4, "volume": 18556.0}, {"date": "2025-09-09", "close": 23.8, "volume": 38405.0}, {"date": "2025-09-10", "close": 24.2, "volume": 21386.0}, {"date": "2025-09-11", "close": 24.8, "volume": 18882.0}, {"date": "2025-09-12", "close": 24.8, "volume": 13622.0}, {"date": "2025-09-15", "close": 24.4, "volume": 11776.0}, {"date": "2025-09-16", "close": 24.4, "volume": 10873.0}, {"date": "2025-09-17", "close": 25.8, "volume": 27758.0}, {"date": "2025-09-18", "close": 25.4, "volume": 24790.0}, {"date": "2025-09-19", "close": 25.2, "volume": 7981.0}, {"date": "2025-09-22", "close": 25.2, "volume": 8870.0}, {"date": "2025-09-23", "close": 25.8, "volume": 13404.0}, {"date": "2025-09-24", "close": 27.2, "volume": 18999.0}, {"date": "2025-09-25", "close": 25.6, "volume": 17947.0}, {"date": "2025-09-26", "close": 25.6, "volume": 12484.0}, {"date": "2025-09-29", "close": 25.0, "volume": 7373.0}, {"date": "2025-09-30", "close": 24.6, "volume": 6682.0}, {"date": "2025-10-01", "close": 26.0, "volume": 12934.0}, {"date": "2025-10-02", "close": 25.6, "volume": 6376.0}, {"date": "2025-10-03", "close": 25.2, "volume": 5581.0}, {"date": "2025-10-06", "close": 26.4, "volume": 16955.0}, {"date": "2025-10-07", "close": 25.3, "volume": 8642.0}, {"date": "2025-10-08", "close": 27.0, "volume": 11101.0}, {"date": "2025-10-09", "close": 27.6, "volume": 20240.0}, {"date": "2025-10-10", "close": 29.2, "volume": 27219.0}, {"date": "2025-10-13", "close": 38.4, "volume": 87741.0}, {"date": "2025-10-14", "close": 36.4, "volume": 88070.0}, {"date": "2025-10-15", "close": 37.0, "volume": 17863.0}, {"date": "2025-10-16", "close": 38.6, "volume": 29600.0}, {"date": "2025-10-17", "close": 32.0, "volume": 20587.0}, {"date": "2025-10-20", "close": 40.4, "volume": 31640.0}, {"date": "2025-10-21", "close": 39.6, "volume": 17128.0}, {"date": "2025-10-22", "close": 37.4, "volume": 14387.0}, {"date": "2025-10-23", "close": 38.8, "volume": 7709.0}, {"date": "2025-10-24", "close": 42.4, "volume": 25538.0}, {"date": "2025-10-27", "close": 44.0, "volume": 22981.0}, {"date": "2025-10-28", "close": 34.8, "volume": 278104.0}, {"date": "2025-10-29", "close": 32.0, "volume": 29914.0}, {"date": "2025-10-30", "close": 25.6, "volume": 23603.0}, {"date": "2025-10-31", "close": 27.8, "volume": 9558.0}, {"date": "2025-11-03", "close": 27.0, "volume": 5735.0}, {"date": "2025-11-04", "close": 27.0, "volume": 6744.0}, {"date": "2025-11-05", "close": 25.6, "volume": 11473.0}, {"date": "2025-11-06", "close": 25.4, "volume": 7031.0}, {"date": "2025-11-07", "close": 28.0, "volume": 9356.0}, {"date": "2025-11-10", "close": 28.8, "volume": 6500.0}, {"date": "2025-11-11", "close": 28.6, "volume": 4837.0}, {"date": "2025-11-12", "close": 28.6, "volume": 3186.0}, {"date": "2025-11-13", "close": 25.6, "volume": 3285.0}, {"date": "2025-11-14", "close": 27.6, "volume": 6795.0}, {"date": "2025-11-17", "close": 27.4, "volume": 4258.0}, {"date": "2025-11-18", "close": 30.4, "volume": 19530.0}, {"date": "2025-11-19", "close": 27.8, "volume": 6986.0}, {"date": "2025-11-20", "close": 26.6, "volume": 10435.0}, {"date": "2025-11-21", "close": 27.2, "volume": 3971.0}, {"date": "2025-11-24", "close": 27.9, "volume": 4508.0}, {"date": "2025-11-25", "close": 27.4, "volume": 2914.0}, {"date": "2025-11-26", "close": 27.2, "volume": 2595.0}, {"date": "2025-11-28", "close": 27.4, "volume": 1351.0}, {"date": "2025-12-01", "close": 27.6, "volume": 13369.0}, {"date": "2025-12-02", "close": 27.2, "volume": 4640.0}, {"date": "2025-12-03", "close": 28.4, "volume": 6136.0}, {"date": "2025-12-04", "close": 28.0, "volume": 3695.0}, {"date": "2025-12-05", "close": 27.8, "volume": 2991.0}, {"date": "2025-12-08", "close": 27.9, "volume": 4086.0}, {"date": "2025-12-09", "close": 27.6, "volume": 3720.0}, {"date": "2025-12-10", "close": 27.2, "volume": 2275.0}, {"date": "2025-12-11", "close": 27.0, "volume": 4931.0}, {"date": "2025-12-12", "close": 26.8, "volume": 2283.0}, {"date": "2025-12-15", "close": 26.4, "volume": 5498.0}, {"date": "2025-12-16", "close": 26.8, "volume": 6074.0}, {"date": "2025-12-17", "close": 23.0, "volume": 8555.0}, {"date": "2025-12-18", "close": 21.0, "volume": 10655.0}, {"date": "2025-12-19", "close": 21.6, "volume": 7441.0}, {"date": "2025-12-22", "close": 21.4, "volume": 6710.0}, {"date": "2025-12-23", "close": 21.0, "volume": 6517.0}, {"date": "2025-12-24", "close": 20.2, "volume": 8381.0}, {"date": "2025-12-26", "close": 20.4, "volume": 12778.0}, {"date": "2025-12-29", "close": 21.0, "volume": 11677.0}, {"date": "2025-12-30", "close": 21.2, "volume": 9886.0}, {"date": "2025-12-31", "close": 21.6, "volume": 9053.0}, {"date": "2026-01-02", "close": 23.2, "volume": 7588.0}, {"date": "2026-01-05", "close": 24.6, "volume": 10379.0}, {"date": "2026-01-06", "close": 24.8, "volume": 5296.0}, {"date": "2026-01-07", "close": 24.8, "volume": 5707.0}, {"date": "2026-01-08", "close": 25.2, "volume": 5891.0}, {"date": "2026-01-09", "close": 25.4, "volume": 2039.0}, {"date": "2026-01-12", "close": 25.0, "volume": 7823.0}, {"date": "2026-01-13", "close": 23.2, "volume": 13801.0}, {"date": "2026-01-14", "close": 24.0, "volume": 8292.0}, {"date": "2026-01-15", "close": 24.0, "volume": 3458.0}, {"date": "2026-01-16", "close": 24.0, "volume": 2994.0}, {"date": "2026-01-20", "close": 24.4, "volume": 2294.0}, {"date": "2026-01-21", "close": 24.2, "volume": 3132.0}, {"date": "2026-01-22", "close": 24.0, "volume": 3961.0}, {"date": "2026-01-23", "close": 23.0, "volume": 9970.0}, {"date": "2026-01-26", "close": 21.6, "volume": 13893.0}, {"date": "2026-01-27", "close": 21.8, "volume": 10287.0}, {"date": "2026-01-28", "close": 20.8, "volume": 9473.0}, {"date": "2026-01-29", "close": 19.6, "volume": 10969.0}, {"date": "2026-01-30", "close": 19.37, "volume": 6376.0}, {"date": "2026-02-02", "close": 19.02, "volume": 4425.0}, {"date": "2026-02-03", "close": 19.064, "volume": 2127.0}, {"date": "2026-02-04", "close": 17.314, "volume": 8008.0}, {"date": "2026-02-05", "close": 15.36, "volume": 7512.0}, {"date": "2026-02-06", "close": 13.912, "volume": 6132.0}, {"date": "2026-02-09", "close": 13.6, "volume": 4678.0}, {"date": "2026-02-10", "close": 12.788, "volume": 4343.0}, {"date": "2026-02-11", "close": 11.556, "volume": 7327.0}, {"date": "2026-02-12", "close": 11.18, "volume": 2677.0}, {"date": "2026-02-13", "close": 10.18, "volume": 6927.0}, {"date": "2026-02-17", "close": 9.0, "volume": 9588.0}, {"date": "2026-02-18", "close": 9.562, "volume": 2161.0}, {"date": "2026-02-19", "close": 9.09, "volume": 11491.0}, {"date": "2026-02-20", "close": 9.1, "volume": 8490.0}, {"date": "2026-02-23", "close": 7.946, "volume": 315010.0}, {"date": "2026-02-24", "close": 7.824, "volume": 10762.0}, {"date": "2026-02-25", "close": 8.348, "volume": 33092.0}, {"date": "2026-02-26", "close": 8.16, "volume": 17005.0}, {"date": "2026-02-27", "close": 8.156, "volume": 6769.0}, {"date": "2026-03-02", "close": 8.7, "volume": 648621.0}, {"date": "2026-03-03", "close": 12.8, "volume": 5494625.0}, {"date": "2026-03-04", "close": 10.914, "volume": 455337.0}, {"date": "2026-03-05", "close": 11.632, "volume": 195734.0}, {"date": "2026-03-06", "close": 10.08, "volume": 125115.0}, {"date": "2026-03-09", "close": 10.472, "volume": 170223.0}, {"date": "2026-03-10", "close": 8.492, "volume": 166306.0}, {"date": "2026-03-11", "close": 7.892, "volume": 67297.0}, {"date": "2026-03-12", "close": 8.12, "volume": 112258.0}, {"date": "2026-03-13", "close": 7.032, "volume": 67641.0}, {"date": "2026-03-16", "close": 5.24, "volume": 220511.0}, {"date": "2026-03-17", "close": 5.186, "volume": 81812.0}, {"date": "2026-03-18", "close": 4.422, "volume": 708595.0}, {"date": "2026-03-19", "close": 5.442, "volume": 4043533.0}, {"date": "2026-03-20", "close": 4.936, "volume": 222997.0}, {"date": "2026-03-23", "close": 4.564, "volume": 120499.0}, {"date": "2026-03-24", "close": 4.242, "volume": 38647.0}, {"date": "2026-03-25", "close": 4.1, "volume": 66362.0}, {"date": "2026-03-26", "close": 6.15, "volume": 908337.0}, {"date": "2026-03-27", "close": 7.002, "volume": 483549.0}, {"date": "2026-03-30", "close": 7.35, "volume": 253019.0}, {"date": "2026-03-31", "close": 7.1, "volume": 76179.0}, {"date": "2026-04-01", "close": 7.03, "volume": 90659.0}, {"date": "2026-04-02", "close": 7.91, "volume": 67094.0}, {"date": "2026-04-06", "close": 9.58, "volume": 76930.0}, {"date": "2026-04-07", "close": 9.35, "volume": 28151.0}, {"date": "2026-04-08", "close": 11.48, "volume": 139091.0}, {"date": "2026-04-09", "close": 10.66, "volume": 18143.0}, {"date": "2026-04-10", "close": 10.66, "volume": 12486.0}, {"date": "2026-04-13", "close": 12.1, "volume": 33753.0}, {"date": "2026-04-14", "close": 11.54, "volume": 24871.0}, {"date": "2026-04-15", "close": 10.85, "volume": 9361.0}, {"date": "2026-04-16", "close": 10.58, "volume": 25853.0}, {"date": "2026-04-17", "close": 10.22, "volume": 16108.0}, {"date": "2026-04-20", "close": 10.08, "volume": 19432.0}, {"date": "2026-04-21", "close": 9.81, "volume": 12901.0}, {"date": "2026-04-22", "close": 9.61, "volume": 13351.0}, {"date": "2026-04-23", "close": 9.01, "volume": 10627.0}, {"date": "2026-04-24", "close": 8.83, "volume": 4225.0}, {"date": "2026-04-27", "close": 8.75, "volume": 5838.0}, {"date": "2026-04-28", "close": 8.27, "volume": 15335.0}, {"date": "2026-04-29", "close": 8.26, "volume": 8557.0}, {"date": "2026-04-30", "close": 8.25, "volume": 4602.0}, {"date": "2026-05-01", "close": 8.25, "volume": 6188.0}, {"date": "2026-05-04", "close": 8.6, "volume": 5569.0}, {"date": "2026-05-05", "close": 8.26, "volume": 5808.0}, {"date": "2026-05-06", "close": 8.56, "volume": 7971.0}, {"date": "2026-05-07", "close": 8.22, "volume": 4928.0}, {"date": "2026-05-08", "close": 8.27, "volume": 3821.0}, {"date": "2026-05-11", "close": 7.9, "volume": 13810.0}, {"date": "2026-05-12", "close": 7.41, "volume": 9441.0}, {"date": "2026-05-13", "close": 6.9, "volume": 10672.0}, {"date": "2026-05-14", "close": 6.12, "volume": 17715.0}, {"date": "2026-05-15", "close": 5.51, "volume": 8954.0}, {"date": "2026-05-18", "close": 5.48, "volume": 6089.0}, {"date": "2026-05-19", "close": 8.2, "volume": 120500.0}, {"date": "2026-05-20", "close": 8.21, "volume": 16216.0}, {"date": "2026-05-21", "close": 9.3, "volume": 20503.0}, {"date": "2026-05-22", "close": 12.69, "volume": 195353.0}, {"date": "2026-05-26", "close": 12.27, "volume": 70092.0}, {"date": "2026-05-27", "close": 11.25, "volume": 29263.0}, {"date": "2026-05-28", "close": 10.4, "volume": 24070.0}, {"date": "2026-05-29", "close": 10.0, "volume": 13055.0}, {"date": "2026-06-01", "close": 10.05, "volume": 8973.0}, {"date": "2026-06-02", "close": 11.5, "volume": 36645.0}, {"date": "2026-06-03", "close": 12.7, "volume": 27394.0}, {"date": "2026-06-04", "close": 11.6, "volume": 23765.0}, {"date": "2026-06-05", "close": 8.95, "volume": 35697.0}, {"date": "2026-06-08", "close": 11.25, "volume": 29694.0}, {"date": "2026-06-09", "close": 10.17, "volume": 12540.0}, {"date": "2026-06-10", "close": 10.0, "volume": 12712.0}, {"date": "2026-06-11", "close": 9.99, "volume": 5106.0}, {"date": "2026-06-12", "close": 9.9, "volume": 3128.0}, {"date": "2026-06-15", "close": 10.57, "volume": 14224.0}, {"date": "2026-06-16", "close": 10.2284, "volume": 12103.0}, {"date": "2026-06-17", "close": 9.99, "volume": 19901.0}, {"date": "2026-06-18", "close": 10.02, "volume": 12997.0}, {"date": "2026-06-22", "close": 9.24, "volume": 17173.0}, {"date": "2026-06-23", "close": 8.9699, "volume": 2350.0}, {"date": "2026-06-24", "close": 8.31, "volume": 12818.0}, {"date": "2026-06-25", "close": 7.51, "volume": 10491.0}, {"date": "2026-06-26", "close": 8.33, "volume": 7900.0}, {"date": "2026-06-29", "close": 8.24, "volume": 2673.0}, {"date": "2026-06-30", "close": 7.83, "volume": 10258.0}, {"date": "2026-07-01", "close": 7.97, "volume": 2146.0}, {"date": "2026-07-02", "close": 8.83, "volume": 7484.0}, {"date": "2026-07-06", "close": 8.276, "volume": 2492.0}, {"date": "2026-07-07", "close": 8.27, "volume": 27004.0}, {"date": "2026-07-08", "close": 7.84, "volume": 23954.0}, {"date": "2026-07-09", "close": 8.14, "volume": 11469.0}, {"date": "2026-07-10", "close": 8.295, "volume": 1044.0}, {"date": "2026-07-13", "close": 8.0, "volume": 3891.0}, {"date": "2026-07-14", "close": 8.04, "volume": 4124.0}, {"date": "2026-07-15", "close": 8.15, "volume": 3026.0}, {"date": "2026-07-16", "close": 8.2, "volume": 1300.0}, {"date": "2026-07-17", "close": 8.0, "volume": 13435.0}, {"date": "2026-07-20", "close": 7.5, "volume": 5219.0}, {"date": "2026-07-21", "close": 7.7, "volume": 11203.0}, {"date": "2026-07-22", "close": 7.3, "volume": 6057.0}, {"date": "2026-07-23", "close": 7.4, "volume": 9559.0}, {"date": "2026-07-24", "close": 6.71, "volume": 15667.0}, {"date": "2026-07-27", "close": 6.7001, "volume": 3280.0}, {"date": "2026-07-28", "close": 6.23, "volume": 10268.0}, {"date": "2026-07-29", "close": 6.3, "volume": 8203.0}, {"date": "2026-07-30", "close": 6.1, "volume": 15840.0}, {"date": "2026-07-31", "close": 6.46, "volume": 8967.0}, {"date": "2026-08-03", "close": 6.31, "volume": 17050.0}, {"date": "2026-08-04", "close": 6.11, "volume": 33487.0}, {"date": "2026-08-05", "close": 6.07, "volume": 5409.0}, {"date": "2026-08-06", "close": 6.15, "volume": 16642.0}, {"date": "2026-08-07", "close": 6.25, "volume": 13832.0}, {"date": "2026-08-10", "close": 6.275, "volume": 31194.0}, {"date": "2026-08-11", "close": 6.46, "volume": 16181.0}, {"date": "2026-08-12", "close": 6.34, "volume": 22064.0}, {"date": "2026-08-13", "close": 6.69, "volume": 3995.0}, {"date": "2026-08-14", "close": 6.99, "volume": 2692.0}, {"date": "2026-08-17", "close": 7.11, "volume": 15265.0}, {"date": "2026-08-18", "close": 7.0, "volume": 1512.0}, {"date": "2026-08-19", "close": 7.15, "volume": 7564.0}, {"date": "2026-08-20", "close": 7.75, "volume": 19930.0}, {"date": "2026-08-21", "close": 7.94, "volume": 7702.0}, {"date": "2026-08-24", "close": 8.52, "volume": 6492.0}, {"date": "2026-08-25", "close": 8.31, "volume": 1811.0}, {"date": "2026-08-26", "close": 8.75, "volume": 28383.0}, {"date": "2026-08-27", "close": 8.8, "volume": 13682.0}, {"date": "2026-08-28", "close": 8.745, "volume": 10335.0}, {"date": "2026-08-31", "close": 9.06, "volume": 5298.0}, {"date": "2026-09-01", "close": 9.25, "volume": 6685.0}, {"date": "2026-09-02", "close": 10.48, "volume": 105081.0}, {"date": "2026-09-03", "close": 10.54, "volume": 486969.0}, {"date": "2026-09-04", "close": 9.07, "volume": 291405.0}, {"date": "2026-09-08", "close": 11.3, "volume": 43222.0}, {"date": "2026-09-09", "close": 11.62, "volume": 18672.0}, {"date": "2026-09-10", "close": 10.39, "volume": 296398.0}, {"date": "2026-09-11", "close": 11.95, "volume": 274633.0}, {"date": "2026-09-14", "close": 11.94, "volume": 424404.0}, {"date": "2026-09-15", "close": 11.1, "volume": 156750.0}, {"date": "2026-09-16", "close": 11.7, "volume": 15928.0}, {"date": "2026-09-17", "close": 14.19, "volume": 93070.0}, {"date": "2026-09-18", "close": 20.32, "volume": 311642.0}, {"date": "2026-09-21", "close": 29.5, "volume": 455324.0}, {"date": "2026-09-22", "close": 33.93, "volume": 292034.0}], "refreshing": true}