{"ticker": "UCAR", "overview": {"cik": "1939780", "ticker": "UCAR", "name": "U Power Ltd", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "sic": "3690", "announcements": [{"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002648", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-08-10", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-087218", "price_sensitive": false}, {"form": "F-3", "date": "2026-08-03", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-084659", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084610", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000400", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0001213900-26-079142", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078701", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066520", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-05", "title": "Form EFFECT", "accession": "9999999995-26-001911", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-064164", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-062132", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-059541", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-059532", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-059531", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-059529", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-059528", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001699673-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001699673-26-000009", "price_sensitive": false}, {"form": "20-F", "date": "2026-05-15", "title": "ANNUAL REPORT", "accession": "0001213900-26-057792", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000296", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-056201", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-050206", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-049288", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048314", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041068", "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": "UCAR", "has_prices": true, "as_of": "2026-08-07", "last": 0.8702, "prev_close": 0.8942, "change": -0.02400000000000002, "change_pct": -0.026839633191679736, "session_volume": 215867.0, "vwap_5": 0.9227648372199659, "vwap_20": 1.1287072112213752, "vwap_60": 1.2878312070893951, "vwap_250": 1.8286823757962, "high_52w": 21.9, "low_52w": 0.38, "avg_volume_20": 723686.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000400", "src": "13DG", "ticker": "UCAR", "cik": "1939780", "company": "U Power Ltd", "company_raw": "U Power Ltd", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "BANK OF AMERICA CORP /DE/ raises a passive stake in UCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000400-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "13DG-0001699673-26-000009", "src": "13DG", "ticker": "UCAR", "cik": "1939780", "company": "U Power Ltd", "company_raw": "U Power Ltd", "who": "Arena Investors LP", "who_key": "Arena Investors LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Arena Investors LP takes a 5.4% passive stake in UCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699673/0001699673-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001699673-26-000010", "src": "13DG", "ticker": "UCAR", "cik": "1939780", "company": "U Power Ltd", "company_raw": "U Power Ltd", "who": "Arena Investors LP", "who_key": "Arena Investors LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Arena Investors LP raises a passive stake in UCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699673/0001699673-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000070858-26-000296", "src": "13DG", "ticker": "UCAR", "cik": "1939780", "company": "U Power Ltd", "company_raw": "U Power Ltd", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.3% passive stake in UCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000296-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000400", "src": "13DG", "ticker": "UCAR", "cik": "1939780", "company": "U Power Ltd", "company_raw": "U Power Ltd", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "BANK OF AMERICA CORP /DE/ raises a passive stake in UCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000400-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "13DG-0001699673-26-000009", "src": "13DG", "ticker": "UCAR", "cik": "1939780", "company": "U Power Ltd", "company_raw": "U Power Ltd", "who": "Arena Investors LP", "who_key": "Arena Investors LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Arena Investors LP takes a 5.4% passive stake in UCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699673/0001699673-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001699673-26-000010", "src": "13DG", "ticker": "UCAR", "cik": "1939780", "company": "U Power Ltd", "company_raw": "U Power Ltd", "who": "Arena Investors LP", "who_key": "Arena Investors LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Arena Investors LP raises a passive stake in UCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699673/0001699673-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000070858-26-000296", "src": "13DG", "ticker": "UCAR", "cik": "1939780", "company": "U Power Ltd", "company_raw": "U Power Ltd", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.3% passive stake in UCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000296-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "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": "U Power Limited - Class A Ordinary Shares", "new_value": "U Power Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001939780", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001939780", "applied": 1, "detected_at": "2026-10-28T09:29:08.759200"}]}, "key_people": [], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002648", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-08-10", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-087218", "price_sensitive": false}, {"form": "F-3", "date": "2026-08-03", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-084659", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084610", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000400", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0001213900-26-079142", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078701", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066520", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-05", "title": "Form EFFECT", "accession": "9999999995-26-001911", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-064164", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-062132", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-059541", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-059532", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-059531", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-059529", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-059528", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001699673-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001699673-26-000009", "price_sensitive": false}, {"form": "20-F", "date": "2026-05-15", "title": "ANNUAL REPORT", "accession": "0001213900-26-057792", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000296", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-056201", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-050206", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-049288", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048314", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041068", "price_sensitive": true}], "performance": {"ticker": "UCAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-04-20", "close": 43180.0, "volume": 3519.0}, {"date": "2023-04-21", "close": 7830.0, "volume": 7807.0}, {"date": "2023-04-24", "close": 7035.0, "volume": 7332.0}, {"date": "2023-04-25", "close": 5570.0, "volume": 2428.0}, {"date": "2023-04-26", "close": 4070.0, "volume": 2431.0}, {"date": "2023-04-27", "close": 5380.0, "volume": 28207.0}, {"date": "2023-04-28", "close": 6790.0, "volume": 18534.0}, {"date": "2023-05-01", "close": 5250.0, "volume": 1933.0}, {"date": "2023-05-02", "close": 4640.0, "volume": 1000.0}, {"date": "2023-05-03", "close": 4660.0, "volume": 699.0}, {"date": "2023-05-04", "close": 4230.0, "volume": 788.0}, {"date": "2023-05-05", "close": 4180.0, "volume": 526.0}, {"date": "2023-05-08", "close": 3860.0, "volume": 746.0}, {"date": "2023-05-09", "close": 4010.0, "volume": 851.0}, {"date": "2023-05-10", "close": 4800.0, "volume": 2452.0}, {"date": "2023-05-11", "close": 4210.0, "volume": 545.0}, {"date": "2023-05-12", "close": 3965.0, "volume": 366.0}, {"date": "2023-05-15", "close": 4160.0, "volume": 400.0}, {"date": "2023-05-16", "close": 3890.0, "volume": 316.0}, {"date": "2023-05-17", "close": 3910.0, "volume": 466.0}, {"date": "2023-05-18", "close": 3870.0, "volume": 556.0}, {"date": "2023-05-19", "close": 3810.0, "volume": 305.0}, {"date": "2023-05-22", "close": 3810.0, "volume": 288.0}, {"date": "2023-05-23", "close": 3920.0, "volume": 250.0}, {"date": "2023-05-24", "close": 3680.0, "volume": 501.0}, {"date": "2023-05-25", "close": 3500.0, "volume": 320.0}, {"date": "2023-05-26", "close": 3450.0, "volume": 209.0}, {"date": "2023-05-30", "close": 3270.0, "volume": 379.0}, {"date": "2023-05-31", "close": 3110.0, "volume": 348.0}, {"date": "2023-06-01", "close": 7590.0, "volume": 123669.0}, {"date": "2023-06-02", "close": 9010.0, "volume": 55859.0}, {"date": "2023-06-05", "close": 8660.0, "volume": 7035.0}, {"date": "2023-06-06", "close": 7950.0, "volume": 2400.0}, {"date": "2023-06-07", "close": 8950.0, "volume": 9949.0}, {"date": "2023-06-08", "close": 7900.0, "volume": 1465.0}, {"date": "2023-06-09", "close": 7850.0, "volume": 999.0}, {"date": "2023-06-12", "close": 6970.0, "volume": 855.0}, {"date": "2023-06-13", "close": 6600.0, "volume": 743.0}, {"date": "2023-06-14", "close": 6040.0, "volume": 682.0}, {"date": "2023-06-15", "close": 5920.0, "volume": 705.0}, {"date": "2023-06-16", "close": 5840.0, "volume": 293.0}, {"date": "2023-06-20", "close": 5630.0, "volume": 257.0}, {"date": "2023-06-21", "close": 8360.0, "volume": 42227.0}, {"date": "2023-06-22", "close": 7330.0, "volume": 2607.0}, {"date": "2023-06-23", "close": 7940.0, "volume": 7565.0}, {"date": "2023-06-26", "close": 6750.0, "volume": 1409.0}, {"date": "2023-06-27", "close": 6710.0, "volume": 810.0}, {"date": "2023-06-28", "close": 7200.0, "volume": 1059.0}, {"date": "2023-06-29", "close": 7210.0, "volume": 548.0}, {"date": "2023-06-30", "close": 7100.0, "volume": 557.0}, {"date": "2023-07-03", "close": 6930.0, "volume": 310.0}, {"date": "2023-07-05", "close": 6790.0, "volume": 242.0}, {"date": "2023-07-06", "close": 6575.0, "volume": 223.0}, {"date": "2023-07-07", "close": 6465.0, "volume": 283.0}, {"date": "2023-07-10", "close": 6235.0, "volume": 402.0}, {"date": "2023-07-11", "close": 6450.0, "volume": 351.0}, {"date": "2023-07-12", "close": 6670.0, "volume": 539.0}, {"date": "2023-07-13", "close": 6440.0, "volume": 280.0}, {"date": "2023-07-14", "close": 6245.0, "volume": 172.0}, {"date": "2023-07-17", "close": 6340.0, "volume": 118.0}, {"date": "2023-07-18", "close": 6240.0, "volume": 130.0}, {"date": "2023-07-19", "close": 6150.0, "volume": 199.0}, {"date": "2023-07-20", "close": 6020.0, "volume": 151.0}, {"date": "2023-07-21", "close": 6040.0, "volume": 122.0}, {"date": "2023-07-24", "close": 5960.0, "volume": 156.0}, {"date": "2023-07-25", "close": 6040.0, "volume": 103.0}, {"date": "2023-07-26", "close": 6150.0, "volume": 123.0}, {"date": "2023-07-27", "close": 6020.0, "volume": 93.0}, {"date": "2023-07-28", "close": 6260.0, "volume": 247.0}, {"date": "2023-07-31", "close": 6570.0, "volume": 581.0}, {"date": "2023-08-01", "close": 6210.0, "volume": 113.0}, {"date": "2023-08-02", "close": 6260.0, "volume": 211.0}, {"date": "2023-08-03", "close": 5910.0, "volume": 318.0}, {"date": "2023-08-04", "close": 5715.0, "volume": 170.0}, {"date": "2023-08-07", "close": 5340.0, "volume": 185.0}, {"date": "2023-08-08", "close": 5260.0, "volume": 159.0}, {"date": "2023-08-09", "close": 5040.0, "volume": 97.0}, {"date": "2023-08-10", "close": 5150.0, "volume": 58.0}, {"date": "2023-08-11", "close": 4860.0, "volume": 125.0}, {"date": "2023-08-14", "close": 6690.0, "volume": 8035.0}, {"date": "2023-08-15", "close": 6200.0, "volume": 647.0}, {"date": "2023-08-16", "close": 5800.0, "volume": 478.0}, {"date": "2023-08-17", "close": 5660.0, "volume": 120.0}, {"date": "2023-08-18", "close": 4960.0, "volume": 702.0}, {"date": "2023-08-21", "close": 4880.0, "volume": 152.0}, {"date": "2023-08-22", "close": 4470.0, "volume": 202.0}, {"date": "2023-08-23", "close": 4870.0, "volume": 306.0}, {"date": "2023-08-24", "close": 4550.0, "volume": 128.0}, {"date": "2023-08-25", "close": 4550.0, "volume": 172.0}, {"date": "2023-08-28", "close": 4510.0, "volume": 165.0}, {"date": "2023-08-29", "close": 4380.0, "volume": 124.0}, {"date": "2023-08-30", "close": 4460.0, "volume": 97.0}, {"date": "2023-08-31", "close": 4310.0, "volume": 106.0}, {"date": "2023-09-01", "close": 4360.0, "volume": 66.0}, {"date": "2023-09-05", "close": 4320.0, "volume": 108.0}, {"date": "2023-09-06", "close": 4250.0, "volume": 110.0}, {"date": "2023-09-07", "close": 4470.0, "volume": 255.0}, {"date": "2023-09-08", "close": 4350.0, "volume": 120.0}, {"date": "2023-09-11", "close": 4200.0, "volume": 65.0}, {"date": "2023-09-12", "close": 4560.0, "volume": 162.0}, {"date": "2023-09-13", "close": 4460.0, "volume": 67.0}, {"date": "2023-09-14", "close": 4450.0, "volume": 90.0}, {"date": "2023-09-15", "close": 4270.0, "volume": 196.0}, {"date": "2023-09-18", "close": 4140.0, "volume": 68.0}, {"date": "2023-09-19", "close": 4190.0, "volume": 38.0}, {"date": "2023-09-20", "close": 4090.0, "volume": 46.0}, {"date": "2023-09-21", "close": 4030.0, "volume": 82.0}, {"date": "2023-09-22", "close": 3760.0, "volume": 109.0}, {"date": "2023-09-25", "close": 3660.0, "volume": 67.0}, {"date": "2023-09-26", "close": 3950.0, "volume": 216.0}, {"date": "2023-09-27", "close": 3870.0, "volume": 31.0}, {"date": "2023-09-28", "close": 3780.0, "volume": 62.0}, {"date": "2023-09-29", "close": 3720.0, "volume": 34.0}, {"date": "2023-10-02", "close": 3720.0, "volume": 56.0}, {"date": "2023-10-03", "close": 3600.0, "volume": 50.0}, {"date": "2023-10-04", "close": 3790.0, "volume": 40.0}, {"date": "2023-10-05", "close": 3820.0, "volume": 16.0}, {"date": "2023-10-06", "close": 3930.0, "volume": 61.0}, {"date": "2023-10-09", "close": 3820.0, "volume": 50.0}, {"date": "2023-10-10", "close": 3670.0, "volume": 39.0}, {"date": "2023-10-11", "close": 3480.0, "volume": 86.0}, {"date": "2023-10-12", "close": 3580.0, "volume": 44.0}, {"date": "2023-10-13", "close": 3300.0, "volume": 83.0}, {"date": "2023-10-16", "close": 3490.0, "volume": 392.0}, {"date": "2023-10-17", "close": 3340.0, "volume": 390.0}, {"date": "2023-10-18", "close": 3100.0, "volume": 306.0}, {"date": "2023-10-19", "close": 3000.0, "volume": 377.0}, {"date": "2023-10-20", "close": 3120.0, "volume": 377.0}, {"date": "2023-10-23", "close": 2860.0, "volume": 329.0}, {"date": "2023-10-24", "close": 2980.0, "volume": 343.0}, {"date": "2023-10-25", "close": 2870.0, "volume": 353.0}, {"date": "2023-10-26", "close": 2760.0, "volume": 365.0}, {"date": "2023-10-27", "close": 2800.0, "volume": 353.0}, {"date": "2023-10-30", "close": 2850.0, "volume": 31.0}, {"date": "2023-10-31", "close": 2780.0, "volume": 65.0}, {"date": "2023-11-01", "close": 2640.0, "volume": 47.0}, {"date": "2023-11-02", "close": 2740.0, "volume": 37.0}, {"date": "2023-11-03", "close": 2860.0, "volume": 113.0}, {"date": "2023-11-06", "close": 2720.0, "volume": 58.0}, {"date": "2023-11-07", "close": 2790.0, "volume": 23.0}, {"date": "2023-11-08", "close": 2680.0, "volume": 66.0}, {"date": "2023-11-09", "close": 2550.0, "volume": 77.0}, {"date": "2023-11-10", "close": 2565.0, "volume": 20.0}, {"date": "2023-11-13", "close": 2510.0, "volume": 66.0}, {"date": "2023-11-14", "close": 2410.0, "volume": 140.0}, {"date": "2023-11-15", "close": 2420.0, "volume": 103.0}, {"date": "2023-11-16", "close": 2370.0, "volume": 71.0}, {"date": "2023-11-17", "close": 2150.0, "volume": 162.0}, {"date": "2023-11-20", "close": 2280.0, "volume": 148.0}, {"date": "2023-11-21", "close": 2080.0, "volume": 109.0}, {"date": "2023-11-22", "close": 2055.0, "volume": 39.0}, {"date": "2023-11-24", "close": 2080.0, "volume": 73.0}, {"date": "2023-11-27", "close": 2030.0, "volume": 46.0}, {"date": "2023-11-28", "close": 1700.0, "volume": 470.0}, {"date": "2023-11-29", "close": 1540.0, "volume": 223.0}, {"date": "2023-11-30", "close": 1540.0, "volume": 170.0}, {"date": "2023-12-01", "close": 1540.0, "volume": 181.0}, {"date": "2023-12-04", "close": 683.9, "volume": 9795.0}, {"date": "2023-12-05", "close": 456.1, "volume": 14535.0}, {"date": "2023-12-06", "close": 410.0, "volume": 14646.0}, {"date": "2023-12-07", "close": 378.8, "volume": 7584.0}, {"date": "2023-12-08", "close": 390.0, "volume": 13294.0}, {"date": "2023-12-11", "close": 300.0, "volume": 10241.0}, {"date": "2023-12-12", "close": 266.0, "volume": 5141.0}, {"date": "2023-12-13", "close": 205.0, "volume": 22900.0}, {"date": "2023-12-14", "close": 237.0, "volume": 13671.0}, {"date": "2023-12-15", "close": 249.9, "volume": 13172.0}, {"date": "2023-12-18", "close": 245.0, "volume": 5792.0}, {"date": "2023-12-19", "close": 207.3, "volume": 9491.0}, {"date": "2023-12-20", "close": 187.5, "volume": 19191.0}, {"date": "2023-12-21", "close": 189.0, "volume": 11272.0}, {"date": "2023-12-22", "close": 185.8, "volume": 8588.0}, {"date": "2023-12-26", "close": 193.0, "volume": 8725.0}, {"date": "2023-12-27", "close": 209.0, "volume": 27514.0}, {"date": "2023-12-28", "close": 190.7, "volume": 32094.0}, {"date": "2023-12-29", "close": 183.5, "volume": 14181.0}, {"date": "2024-01-02", "close": 177.7, "volume": 8703.0}, {"date": "2024-01-03", "close": 159.9, "volume": 14873.0}, {"date": "2024-01-04", "close": 145.5, "volume": 15808.0}, {"date": "2024-01-05", "close": 144.6, "volume": 10190.0}, {"date": "2024-01-08", "close": 156.7, "volume": 18947.0}, {"date": "2024-01-09", "close": 147.0, "volume": 10647.0}, {"date": "2024-01-10", "close": 128.8, "volume": 20633.0}, {"date": "2024-01-11", "close": 129.0, "volume": 21185.0}, {"date": "2024-01-12", "close": 129.2, "volume": 37589.0}, {"date": "2024-01-16", "close": 125.9, "volume": 100953.0}, {"date": "2024-01-17", "close": 118.0, "volume": 24859.0}, {"date": "2024-01-18", "close": 111.6, "volume": 19581.0}, {"date": "2024-01-19", "close": 123.0, "volume": 16479.0}, {"date": "2024-01-22", "close": 126.5, "volume": 17503.0}, {"date": "2024-01-23", "close": 119.6, "volume": 14520.0}, {"date": "2024-01-24", "close": 113.5, "volume": 10643.0}, {"date": "2024-01-25", "close": 106.5, "volume": 30237.0}, {"date": "2024-01-26", "close": 108.5, "volume": 17044.0}, {"date": "2024-01-29", "close": 110.2, "volume": 13007.0}, {"date": "2024-01-30", "close": 97.5, "volume": 25418.0}, {"date": "2024-01-31", "close": 93.1, "volume": 19426.0}, {"date": "2024-02-01", "close": 91.0, "volume": 11234.0}, {"date": "2024-02-02", "close": 83.9, "volume": 18112.0}, {"date": "2024-02-05", "close": 70.2, "volume": 25752.0}, {"date": "2024-02-06", "close": 70.5, "volume": 73623.0}, {"date": "2024-02-07", "close": 65.9, "volume": 40132.0}, {"date": "2024-02-08", "close": 95.9, "volume": 274384.0}, {"date": "2024-02-09", "close": 89.0, "volume": 58309.0}, {"date": "2024-02-12", "close": 90.0, "volume": 71277.0}, {"date": "2024-02-13", "close": 80.1, "volume": 28088.0}, {"date": "2024-02-14", "close": 83.7, "volume": 59650.0}, {"date": "2024-02-15", "close": 94.0, "volume": 66377.0}, {"date": "2024-02-16", "close": 92.6, "volume": 19573.0}, {"date": "2024-02-20", "close": 101.8, "volume": 36384.0}, {"date": "2024-02-21", "close": 74.0, "volume": 46719.0}, {"date": "2024-02-22", "close": 66.0, "volume": 47666.0}, {"date": "2024-02-23", "close": 75.0, "volume": 80798.0}, {"date": "2024-02-26", "close": 74.3, "volume": 23984.0}, {"date": "2024-02-27", "close": 71.6, "volume": 23957.0}, {"date": "2024-02-28", "close": 71.0, "volume": 17637.0}, {"date": "2024-02-29", "close": 73.2, "volume": 18147.0}, {"date": "2024-03-01", "close": 78.0, "volume": 19166.0}, {"date": "2024-03-04", "close": 70.6, "volume": 20694.0}, {"date": "2024-03-05", "close": 74.0, "volume": 16240.0}, {"date": "2024-03-06", "close": 67.4, "volume": 15501.0}, {"date": "2024-03-07", "close": 60.2, "volume": 20211.0}, {"date": "2024-03-08", "close": 59.0, "volume": 13589.0}, {"date": "2024-03-11", "close": 59.5, "volume": 10102.0}, {"date": "2024-03-12", "close": 51.5, "volume": 16243.0}, {"date": "2024-03-13", "close": 51.6, "volume": 11691.0}, {"date": "2024-03-14", "close": 46.6, "volume": 15855.0}, {"date": "2024-03-15", "close": 54.8, "volume": 43068.0}, {"date": "2024-03-18", "close": 50.9, "volume": 8535.0}, {"date": "2024-03-19", "close": 49.9, "volume": 8079.0}, {"date": "2024-03-20", "close": 53.5, "volume": 11637.0}, {"date": "2024-03-21", "close": 54.0, "volume": 9944.0}, {"date": "2024-03-22", "close": 55.1, "volume": 8614.0}, {"date": "2024-03-25", "close": 55.0, "volume": 10724.0}, {"date": "2024-03-26", "close": 51.7, "volume": 9824.0}, {"date": "2024-03-27", "close": 50.5, "volume": 9762.0}, {"date": "2024-03-28", "close": 54.3, "volume": 46102.0}, {"date": "2024-04-01", "close": 62.0, "volume": 41719.0}, {"date": "2024-04-02", "close": 62.0, "volume": 10000.0}, {"date": "2024-04-03", "close": 59.4, "volume": 42804.0}, {"date": "2024-04-04", "close": 54.1, "volume": 29342.0}, {"date": "2024-04-05", "close": 47.0, "volume": 23012.0}, {"date": "2024-04-08", "close": 53.7, "volume": 1649732.0}, {"date": "2024-04-09", "close": 52.7, "volume": 70076.0}, {"date": "2024-04-10", "close": 55.4, "volume": 43517.0}, {"date": "2024-04-11", "close": 55.2, "volume": 21937.0}, {"date": "2024-04-12", "close": 51.0, "volume": 18632.0}, {"date": "2024-04-15", "close": 48.0, "volume": 18319.0}, {"date": "2024-04-16", "close": 44.7, "volume": 25924.0}, {"date": "2024-04-17", "close": 48.5, "volume": 22201.0}, {"date": "2024-04-18", "close": 50.7, "volume": 22063.0}, {"date": "2024-04-19", "close": 51.4, "volume": 9347.0}, {"date": "2024-04-22", "close": 48.6, "volume": 3800.0}, {"date": "2024-04-23", "close": 51.7, "volume": 16803.0}, {"date": "2024-04-24", "close": 55.3, "volume": 23435.0}, {"date": "2024-04-25", "close": 52.9, "volume": 7231.0}, {"date": "2024-04-26", "close": 51.2, "volume": 14458.0}, {"date": "2024-04-29", "close": 55.5, "volume": 18230.0}, {"date": "2024-04-30", "close": 53.6, "volume": 15692.0}, {"date": "2024-05-01", "close": 53.0, "volume": 2938.0}, {"date": "2024-05-02", "close": 57.7, "volume": 15040.0}, {"date": "2024-05-03", "close": 55.5, "volume": 17005.0}, {"date": "2024-05-06", "close": 59.5, "volume": 9019.0}, {"date": "2024-05-07", "close": 57.4, "volume": 7270.0}, {"date": "2024-05-08", "close": 57.9, "volume": 5853.0}, {"date": "2024-05-09", "close": 53.4, "volume": 2979.0}, {"date": "2024-05-10", "close": 52.8, "volume": 3390.0}, {"date": "2024-05-13", "close": 54.0, "volume": 2478.0}, {"date": "2024-05-14", "close": 55.5, "volume": 10941.0}, {"date": "2024-05-15", "close": 61.8, "volume": 14272.0}, {"date": "2024-05-16", "close": 71.6, "volume": 33935.0}, {"date": "2024-05-17", "close": 63.7, "volume": 15649.0}, {"date": "2024-05-20", "close": 54.2, "volume": 12376.0}, {"date": "2024-05-21", "close": 55.5, "volume": 13807.0}, {"date": "2024-05-22", "close": 58.5, "volume": 10288.0}, {"date": "2024-05-23", "close": 55.4, "volume": 6134.0}, {"date": "2024-05-24", "close": 58.0, "volume": 5615.0}, {"date": "2024-05-28", "close": 55.1, "volume": 2418.0}, {"date": "2024-05-29", "close": 56.3, "volume": 3653.0}, {"date": "2024-05-30", "close": 56.9, "volume": 1959.0}, {"date": "2024-05-31", "close": 53.7, "volume": 1648.0}, {"date": "2024-06-03", "close": 52.5, "volume": 2688.0}, {"date": "2024-06-04", "close": 50.5, "volume": 7311.0}, {"date": "2024-06-05", "close": 51.5, "volume": 112007.0}, {"date": "2024-06-06", "close": 49.1, "volume": 10808.0}, {"date": "2024-06-07", "close": 56.38, "volume": 12981.0}, {"date": "2024-06-10", "close": 56.0, "volume": 7152.0}, {"date": "2024-06-11", "close": 55.6, "volume": 2395.0}, {"date": "2024-06-12", "close": 61.8, "volume": 21480.0}, {"date": "2024-06-13", "close": 61.8, "volume": 4600.0}, {"date": "2024-06-14", "close": 64.1, "volume": 2246.0}, {"date": "2024-06-17", "close": 70.0, "volume": 5504.0}, {"date": "2024-06-18", "close": 69.8, "volume": 6798.0}, {"date": "2024-06-20", "close": 68.0, "volume": 2434.0}, {"date": "2024-06-21", "close": 72.0, "volume": 3200.0}, {"date": "2024-06-24", "close": 72.7, "volume": 4338.0}, {"date": "2024-06-25", "close": 74.3, "volume": 7624.0}, {"date": "2024-06-26", "close": 80.5, "volume": 3179.0}, {"date": "2024-06-27", "close": 83.9, "volume": 10191.0}, {"date": "2024-06-28", "close": 84.3, "volume": 4695.0}, {"date": "2024-07-01", "close": 68.6, "volume": 4240.0}, {"date": "2024-07-02", "close": 67.4, "volume": 2061.0}, {"date": "2024-07-03", "close": 67.5, "volume": 3672.0}, {"date": "2024-07-05", "close": 72.0, "volume": 9153.0}, {"date": "2024-07-08", "close": 75.309, "volume": 3311.0}, {"date": "2024-07-09", "close": 78.5, "volume": 2102.0}, {"date": "2024-07-10", "close": 81.5, "volume": 5360.0}, {"date": "2024-07-11", "close": 77.4, "volume": 12453.0}, {"date": "2024-07-12", "close": 82.7, "volume": 2775.0}, {"date": "2024-07-15", "close": 79.5, "volume": 1854.0}, {"date": "2024-07-16", "close": 82.0, "volume": 4453.0}, {"date": "2024-07-17", "close": 83.9, "volume": 4075.0}, {"date": "2024-07-18", "close": 79.1, "volume": 2401.0}, {"date": "2024-07-19", "close": 79.0, "volume": 2603.0}, {"date": "2024-07-22", "close": 78.0, "volume": 1390.0}, {"date": "2024-07-23", "close": 79.9, "volume": 1615.0}, {"date": "2024-07-24", "close": 77.4, "volume": 2357.0}, {"date": "2024-07-25", "close": 78.2, "volume": 3003.0}, {"date": "2024-07-26", "close": 76.3, "volume": 2944.0}, {"date": "2024-07-29", "close": 67.3, "volume": 5288.0}, {"date": "2024-07-30", "close": 66.8, "volume": 1416.0}, {"date": "2024-07-31", "close": 71.6, "volume": 1375.0}, {"date": "2024-08-01", "close": 68.7, "volume": 2834.0}, {"date": "2024-08-02", "close": 63.8, "volume": 1433.0}, {"date": "2024-08-05", "close": 62.0, "volume": 4080.0}, {"date": "2024-08-06", "close": 61.9, "volume": 824.0}, {"date": "2024-08-07", "close": 63.7, "volume": 1516.0}, {"date": "2024-08-08", "close": 63.6, "volume": 1280.0}, {"date": "2024-08-09", "close": 63.0, "volume": 2574.0}, {"date": "2024-08-12", "close": 61.0, "volume": 419.0}, {"date": "2024-08-13", "close": 66.7, "volume": 1969.0}, {"date": "2024-08-14", "close": 68.0, "volume": 739.0}, {"date": "2024-08-15", "close": 70.6, "volume": 1434.0}, {"date": "2024-08-16", "close": 71.35, "volume": 1809.0}, {"date": "2024-08-19", "close": 66.7, "volume": 2178.0}, {"date": "2024-08-20", "close": 65.8, "volume": 1747.0}, {"date": "2024-08-21", "close": 65.0, "volume": 1816.0}, {"date": "2024-08-22", "close": 64.2, "volume": 722.0}, {"date": "2024-08-23", "close": 68.35, "volume": 996.0}, {"date": "2024-08-26", "close": 69.1, "volume": 1202.0}, {"date": "2024-08-27", "close": 67.9, "volume": 411.0}, {"date": "2024-08-28", "close": 63.7, "volume": 964.0}, {"date": "2024-08-29", "close": 64.401, "volume": 1512.0}, {"date": "2024-08-30", "close": 64.8, "volume": 434.0}, {"date": "2024-09-03", "close": 69.45, "volume": 1189.0}, {"date": "2024-09-04", "close": 68.8, "volume": 478.0}, {"date": "2024-09-05", "close": 69.6, "volume": 835.0}, {"date": "2024-09-06", "close": 64.8, "volume": 1159.0}, {"date": "2024-09-09", "close": 64.0, "volume": 727.0}, {"date": "2024-09-10", "close": 68.7, "volume": 2567.0}, {"date": "2024-09-11", "close": 63.2, "volume": 2021.0}, {"date": "2024-09-12", "close": 63.7, "volume": 1362.0}, {"date": "2024-09-13", "close": 62.0, "volume": 981.0}, {"date": "2024-09-16", "close": 61.9, "volume": 345.0}, {"date": "2024-09-17", "close": 64.0, "volume": 444.0}, {"date": "2024-09-18", "close": 67.8, "volume": 1193.0}, {"date": "2024-09-19", "close": 66.861, "volume": 958.0}, {"date": "2024-09-20", "close": 62.5, "volume": 836.0}, {"date": "2024-09-23", "close": 64.6, "volume": 846.0}, {"date": "2024-09-24", "close": 65.321, "volume": 1013.0}, {"date": "2024-09-25", "close": 65.2, "volume": 679.0}, {"date": "2024-09-26", "close": 68.5, "volume": 2531.0}, {"date": "2024-09-27", "close": 67.894, "volume": 2053.0}, {"date": "2024-09-30", "close": 72.1, "volume": 2317.0}, {"date": "2024-10-01", "close": 68.0, "volume": 738.0}, {"date": "2024-10-02", "close": 71.662, "volume": 1340.0}, {"date": "2024-10-03", "close": 68.599, "volume": 638.0}, {"date": "2024-10-04", "close": 66.399, "volume": 517.0}, {"date": "2024-10-07", "close": 67.4, "volume": 1843.0}, {"date": "2024-10-08", "close": 67.2, "volume": 1453.0}, {"date": "2024-10-09", "close": 64.3, "volume": 1932.0}, {"date": "2024-10-10", "close": 64.1, "volume": 782.0}, {"date": "2024-10-11", "close": 64.0, "volume": 1157.0}, {"date": "2024-10-14", "close": 68.05, "volume": 904.0}, {"date": "2024-10-15", "close": 68.3, "volume": 3104.0}, {"date": "2024-10-16", "close": 70.5, "volume": 3559.0}, {"date": "2024-10-17", "close": 74.4, "volume": 3722.0}, {"date": "2024-10-18", "close": 74.0, "volume": 1149.0}, {"date": "2024-10-21", "close": 70.6, "volume": 1895.0}, {"date": "2024-10-22", "close": 73.8, "volume": 2257.0}, {"date": "2024-10-23", "close": 71.0, "volume": 986.0}, {"date": "2024-10-24", "close": 72.5, "volume": 2876.0}, {"date": "2024-10-25", "close": 76.65, "volume": 1747.0}, {"date": "2024-10-28", "close": 78.3, "volume": 1613.0}, {"date": "2024-10-29", "close": 77.8, "volume": 2405.0}, {"date": "2024-10-30", "close": 79.3, "volume": 2878.0}, {"date": "2024-10-31", "close": 80.9, "volume": 1184.0}, {"date": "2024-11-01", "close": 77.1, "volume": 1927.0}, {"date": "2024-11-04", "close": 79.8, "volume": 1175.0}, {"date": "2024-11-05", "close": 84.578, "volume": 2792.0}, {"date": "2024-11-06", "close": 80.6, "volume": 1974.0}, {"date": "2024-11-07", "close": 79.9, "volume": 502.0}, {"date": "2024-11-08", "close": 78.85, "volume": 880.0}, {"date": "2024-11-11", "close": 71.6, "volume": 1426.0}, {"date": "2024-11-12", "close": 67.477, "volume": 1907.0}, {"date": "2024-11-13", "close": 64.3, "volume": 6890.0}, {"date": "2024-11-14", "close": 70.0, "volume": 9460.0}, {"date": "2024-11-15", "close": 65.1, "volume": 1956.0}, {"date": "2024-11-18", "close": 65.9, "volume": 1758.0}, {"date": "2024-11-19", "close": 64.4, "volume": 2181.0}, {"date": "2024-11-20", "close": 64.5, "volume": 1938.0}, {"date": "2024-11-21", "close": 66.25, "volume": 2217.0}, {"date": "2024-11-22", "close": 61.6, "volume": 1768.0}, {"date": "2024-11-25", "close": 61.7, "volume": 1559.0}, {"date": "2024-11-26", "close": 64.8, "volume": 916.0}, {"date": "2024-11-27", "close": 61.6, "volume": 659.0}, {"date": "2024-11-29", "close": 63.199, "volume": 1453.0}, {"date": "2024-12-02", "close": 63.5, "volume": 517.0}, {"date": "2024-12-03", "close": 64.4, "volume": 499.0}, {"date": "2024-12-04", "close": 65.719, "volume": 588.0}, {"date": "2024-12-05", "close": 67.9, "volume": 669.0}, {"date": "2024-12-06", "close": 67.9, "volume": 919.0}, {"date": "2024-12-09", "close": 71.4, "volume": 4916.0}, {"date": "2024-12-10", "close": 72.0, "volume": 4122.0}, {"date": "2024-12-11", "close": 74.8, "volume": 4721.0}, {"date": "2024-12-12", "close": 71.0, "volume": 4228.0}, {"date": "2024-12-13", "close": 74.4, "volume": 7691.0}, {"date": "2024-12-16", "close": 70.8, "volume": 8760.0}, {"date": "2024-12-17", "close": 71.494, "volume": 2773.0}, {"date": "2024-12-18", "close": 66.5, "volume": 742.0}, {"date": "2024-12-19", "close": 70.0, "volume": 919.0}, {"date": "2024-12-20", "close": 63.8, "volume": 839.0}, {"date": "2024-12-23", "close": 66.0, "volume": 426.0}, {"date": "2024-12-24", "close": 65.0, "volume": 1524.0}, {"date": "2024-12-26", "close": 66.779, "volume": 10757.0}, {"date": "2024-12-27", "close": 66.3, "volume": 560.0}, {"date": "2024-12-30", "close": 67.147, "volume": 4108.0}, {"date": "2024-12-31", "close": 66.307, "volume": 1033.0}, {"date": "2025-01-02", "close": 75.25, "volume": 4654.0}, {"date": "2025-01-03", "close": 79.7, "volume": 7793.0}, {"date": "2025-01-06", "close": 75.3, "volume": 7160.0}, {"date": "2025-01-07", "close": 74.0, "volume": 6600.0}, {"date": "2025-01-08", "close": 66.0, "volume": 6232.0}, {"date": "2025-01-10", "close": 69.0, "volume": 2677.0}, {"date": "2025-01-13", "close": 70.1, "volume": 5640.0}, {"date": "2025-01-14", "close": 73.7, "volume": 5105.0}, {"date": "2025-01-15", "close": 80.6, "volume": 5631.0}, {"date": "2025-01-16", "close": 82.8, "volume": 4222.0}, {"date": "2025-01-17", "close": 90.5, "volume": 6041.0}, {"date": "2025-01-21", "close": 90.0, "volume": 5206.0}, {"date": "2025-01-22", "close": 77.8, "volume": 3832.0}, {"date": "2025-01-23", "close": 80.5, "volume": 3669.0}, {"date": "2025-01-24", "close": 56.0, "volume": 56769.0}, {"date": "2025-01-27", "close": 40.7, "volume": 23463.0}, {"date": "2025-01-28", "close": 42.1, "volume": 4322.0}, {"date": "2025-01-29", "close": 32.7, "volume": 188654.0}, {"date": "2025-01-30", "close": 31.5, "volume": 14518.0}, {"date": "2025-01-31", "close": 26.9, "volume": 20011.0}, {"date": "2025-02-03", "close": 24.7, "volume": 12637.0}, {"date": "2025-02-04", "close": 24.3, "volume": 12318.0}, {"date": "2025-02-05", "close": 29.1, "volume": 27390.0}, {"date": "2025-02-06", "close": 29.2, "volume": 7992.0}, {"date": "2025-02-07", "close": 30.2, "volume": 7916.0}, {"date": "2025-02-10", "close": 33.0, "volume": 14483.0}, {"date": "2025-02-11", "close": 36.8, "volume": 11336.0}, {"date": "2025-02-12", "close": 36.2, "volume": 5880.0}, {"date": "2025-02-13", "close": 35.2, "volume": 3723.0}, {"date": "2025-02-14", "close": 33.8, "volume": 2280.0}, {"date": "2025-02-18", "close": 29.2, "volume": 8899.0}, {"date": "2025-02-19", "close": 29.4, "volume": 3209.0}, {"date": "2025-02-20", "close": 28.9, "volume": 4828.0}, {"date": "2025-02-21", "close": 28.2, "volume": 6821.0}, {"date": "2025-02-24", "close": 26.3, "volume": 4931.0}, {"date": "2025-02-25", "close": 27.0, "volume": 847.0}, {"date": "2025-02-26", "close": 28.05, "volume": 2253.0}, {"date": "2025-02-27", "close": 28.8, "volume": 2909.0}, {"date": "2025-02-28", "close": 27.6, "volume": 1274.0}, {"date": "2025-03-03", "close": 25.6, "volume": 4520.0}, {"date": "2025-03-04", "close": 25.1, "volume": 2404.0}, {"date": "2025-03-05", "close": 26.49, "volume": 943.0}, {"date": "2025-03-06", "close": 27.6, "volume": 1129.0}, {"date": "2025-03-07", "close": 27.9, "volume": 552.0}, {"date": "2025-03-10", "close": 27.5, "volume": 3247.0}, {"date": "2025-03-11", "close": 27.6, "volume": 670.0}, {"date": "2025-03-12", "close": 26.5, "volume": 936.0}, {"date": "2025-03-13", "close": 25.2, "volume": 3076.0}, {"date": "2025-03-14", "close": 26.4, "volume": 538.0}, {"date": "2025-03-17", "close": 26.8, "volume": 2480.0}, {"date": "2025-03-18", "close": 26.1, "volume": 400.0}, {"date": "2025-03-19", "close": 26.7, "volume": 1412.0}, {"date": "2025-03-20", "close": 25.5, "volume": 386.0}, {"date": "2025-03-21", "close": 28.2, "volume": 11444.0}, {"date": "2025-03-24", "close": 26.1, "volume": 302348.0}, {"date": "2025-03-25", "close": 26.6, "volume": 10647.0}, {"date": "2025-03-26", "close": 25.8, "volume": 3091.0}, {"date": "2025-03-27", "close": 25.971, "volume": 4737.0}, {"date": "2025-03-28", "close": 24.5, "volume": 4728.0}, {"date": "2025-03-31", "close": 24.8, "volume": 4356.0}, {"date": "2025-04-01", "close": 25.9, "volume": 994.0}, {"date": "2025-04-02", "close": 26.8, "volume": 2507.0}, {"date": "2025-04-03", "close": 26.846, "volume": 2165.0}, {"date": "2025-04-04", "close": 25.192, "volume": 1870.0}, {"date": "2025-04-07", "close": 26.5, "volume": 9223.0}, {"date": "2025-04-08", "close": 27.5, "volume": 1170.0}, {"date": "2025-04-09", "close": 27.2, "volume": 2068.0}, {"date": "2025-04-10", "close": 26.0, "volume": 1436.0}, {"date": "2025-04-11", "close": 26.769, "volume": 1112.0}, {"date": "2025-04-14", "close": 26.6, "volume": 2561.0}, {"date": "2025-04-15", "close": 26.7, "volume": 1006.0}, {"date": "2025-04-16", "close": 25.19, "volume": 2912.0}, {"date": "2025-04-17", "close": 26.2, "volume": 15706.0}, {"date": "2025-04-21", "close": 25.2, "volume": 2992.0}, {"date": "2025-04-22", "close": 26.1, "volume": 260.0}, {"date": "2025-04-23", "close": 26.0, "volume": 1444.0}, {"date": "2025-04-24", "close": 24.8, "volume": 11278.0}, {"date": "2025-04-25", "close": 24.4, "volume": 2473.0}, {"date": "2025-04-28", "close": 25.877, "volume": 1622.0}, {"date": "2025-04-29", "close": 25.5, "volume": 1339.0}, {"date": "2025-04-30", "close": 25.6, "volume": 231.0}, {"date": "2025-05-01", "close": 27.0, "volume": 1958.0}, {"date": "2025-05-02", "close": 27.9, "volume": 1298.0}, {"date": "2025-05-05", "close": 33.9, "volume": 68218.0}, {"date": "2025-05-06", "close": 29.8, "volume": 10915.0}, {"date": "2025-05-07", "close": 29.3, "volume": 3901.0}, {"date": "2025-05-08", "close": 29.0, "volume": 2609.0}, {"date": "2025-05-09", "close": 30.0, "volume": 1604.0}, {"date": "2025-05-12", "close": 30.1, "volume": 2169.0}, {"date": "2025-05-13", "close": 29.6, "volume": 5121.0}, {"date": "2025-05-14", "close": 30.1, "volume": 5525.0}, {"date": "2025-05-15", "close": 30.7, "volume": 2398.0}, {"date": "2025-05-16", "close": 30.82, "volume": 3009.0}, {"date": "2025-05-19", "close": 31.0, "volume": 2594.0}, {"date": "2025-05-20", "close": 29.0, "volume": 1310.0}, {"date": "2025-05-21", "close": 29.9, "volume": 855.0}, {"date": "2025-05-22", "close": 30.68, "volume": 267.0}, {"date": "2025-05-23", "close": 29.8, "volume": 580.0}, {"date": "2025-05-27", "close": 30.3, "volume": 790.0}, {"date": "2025-05-28", "close": 30.1, "volume": 1133.0}, {"date": "2025-05-29", "close": 29.4, "volume": 340.0}, {"date": "2025-05-30", "close": 31.38, "volume": 860.0}, {"date": "2025-06-02", "close": 31.7, "volume": 2214.0}, {"date": "2025-06-03", "close": 31.8, "volume": 1253.0}, {"date": "2025-06-04", "close": 30.6, "volume": 3014.0}, {"date": "2025-06-05", "close": 32.0, "volume": 1227.0}, {"date": "2025-06-06", "close": 31.0, "volume": 1255.0}, {"date": "2025-06-09", "close": 32.0, "volume": 1035.0}, {"date": "2025-06-10", "close": 32.4, "volume": 669.0}, {"date": "2025-06-11", "close": 31.6, "volume": 295.0}, {"date": "2025-06-12", "close": 33.3, "volume": 754.0}, {"date": "2025-06-13", "close": 33.9, "volume": 570.0}, {"date": "2025-06-16", "close": 39.6, "volume": 11659.0}, {"date": "2025-06-17", "close": 36.8, "volume": 2253.0}, {"date": "2025-06-18", "close": 37.9, "volume": 1377.0}, {"date": "2025-06-20", "close": 41.55, "volume": 9263.0}, {"date": "2025-06-23", "close": 41.1, "volume": 12763.0}, {"date": "2025-06-24", "close": 40.2, "volume": 23688.0}, {"date": "2025-06-25", "close": 41.8, "volume": 12885.0}, {"date": "2025-06-26", "close": 40.587, "volume": 13069.0}, {"date": "2025-06-27", "close": 38.6, "volume": 13971.0}, {"date": "2025-06-30", "close": 38.3, "volume": 3982.0}, {"date": "2025-07-01", "close": 40.8, "volume": 12746.0}, {"date": "2025-07-02", "close": 45.1, "volume": 47961.0}, {"date": "2025-07-03", "close": 40.0, "volume": 9205.0}, {"date": "2025-07-07", "close": 41.8, "volume": 17605.0}, {"date": "2025-07-08", "close": 37.7, "volume": 6282.0}, {"date": "2025-07-09", "close": 37.1, "volume": 5271.0}, {"date": "2025-07-10", "close": 38.8, "volume": 3318.0}, {"date": "2025-07-11", "close": 37.85, "volume": 1420.0}, {"date": "2025-07-14", "close": 38.7, "volume": 1638.0}, {"date": "2025-07-15", "close": 39.4, "volume": 1870.0}, {"date": "2025-07-16", "close": 40.1, "volume": 2082.0}, {"date": "2025-07-17", "close": 39.0, "volume": 753.0}, {"date": "2025-07-18", "close": 37.58, "volume": 3374.0}, {"date": "2025-07-21", "close": 38.1, "volume": 1713.0}, {"date": "2025-07-22", "close": 39.55, "volume": 2076.0}, {"date": "2025-07-23", "close": 38.101, "volume": 5401.0}, {"date": "2025-07-24", "close": 29.3, "volume": 49869.0}, {"date": "2025-07-25", "close": 25.6, "volume": 35179.0}, {"date": "2025-07-28", "close": 24.2, "volume": 7910.0}, {"date": "2025-07-29", "close": 24.95, "volume": 11226.0}, {"date": "2025-07-30", "close": 25.4, "volume": 6032.0}, {"date": "2025-07-31", "close": 19.9, "volume": 37609.0}, {"date": "2025-08-01", "close": 20.2, "volume": 3947.0}, {"date": "2025-08-04", "close": 20.5, "volume": 3211.0}, {"date": "2025-08-05", "close": 19.9, "volume": 11701.0}, {"date": "2025-08-06", "close": 22.35, "volume": 25930.0}, {"date": "2025-08-07", "close": 21.265, "volume": 14077.0}, {"date": "2025-08-08", "close": 21.154, "volume": 6757.0}, {"date": "2025-08-11", "close": 20.75, "volume": 8429.0}, {"date": "2025-08-12", "close": 18.9, "volume": 14324.0}, {"date": "2025-08-13", "close": 19.5, "volume": 2218.0}, {"date": "2025-08-14", "close": 19.9, "volume": 2268.0}, {"date": "2025-08-15", "close": 20.0, "volume": 1017.0}, {"date": "2025-08-18", "close": 19.1, "volume": 8902.0}, {"date": "2025-08-19", "close": 19.423, "volume": 1650.0}, {"date": "2025-08-20", "close": 19.4, "volume": 1512.0}, {"date": "2025-08-21", "close": 19.8, "volume": 708.0}, {"date": "2025-08-22", "close": 20.8, "volume": 3809.0}, {"date": "2025-08-25", "close": 20.7, "volume": 516.0}, {"date": "2025-08-26", "close": 20.8, "volume": 3009.0}, {"date": "2025-08-27", "close": 20.5, "volume": 495.0}, {"date": "2025-08-28", "close": 20.599, "volume": 1866.0}, {"date": "2025-08-29", "close": 19.9, "volume": 481.0}, {"date": "2025-09-02", "close": 19.8, "volume": 1771.0}, {"date": "2025-09-03", "close": 20.4, "volume": 1383.0}, {"date": "2025-09-04", "close": 20.317, "volume": 205.0}, {"date": "2025-09-05", "close": 20.364, "volume": 897.0}, {"date": "2025-09-08", "close": 20.199, "volume": 954.0}, {"date": "2025-09-09", "close": 20.7, "volume": 4619.0}, {"date": "2025-09-10", "close": 20.5, "volume": 8551.0}, {"date": "2025-09-11", "close": 20.4, "volume": 3422.0}, {"date": "2025-09-12", "close": 19.6, "volume": 1637.0}, {"date": "2025-09-15", "close": 20.535, "volume": 7999.0}, {"date": "2025-09-16", "close": 20.8, "volume": 2147.0}, {"date": "2025-09-17", "close": 20.4, "volume": 1803.0}, {"date": "2025-09-18", "close": 20.6, "volume": 639.0}, {"date": "2025-09-19", "close": 20.6, "volume": 398.0}, {"date": "2025-09-22", "close": 20.4, "volume": 6087.0}, {"date": "2025-09-23", "close": 19.8, "volume": 1956.0}, {"date": "2025-09-24", "close": 20.699, "volume": 2686.0}, {"date": "2025-09-25", "close": 20.6, "volume": 1837.0}, {"date": "2025-09-26", "close": 19.7, "volume": 88022.0}, {"date": "2025-09-29", "close": 20.5, "volume": 34115.0}, {"date": "2025-09-30", "close": 20.2, "volume": 7136.0}, {"date": "2025-10-01", "close": 20.4, "volume": 1759.0}, {"date": "2025-10-02", "close": 20.0, "volume": 18255.0}, {"date": "2025-10-03", "close": 20.4, "volume": 2791.0}, {"date": "2025-10-06", "close": 20.4, "volume": 17403.0}, {"date": "2025-10-07", "close": 20.35, "volume": 15970.0}, {"date": "2025-10-08", "close": 20.2, "volume": 15048.0}, {"date": "2025-10-09", "close": 20.4, "volume": 15221.0}, {"date": "2025-10-10", "close": 20.4, "volume": 19236.0}, {"date": "2025-10-13", "close": 19.797, "volume": 7978.0}, {"date": "2025-10-14", "close": 19.8, "volume": 1141.0}, {"date": "2025-10-15", "close": 20.05, "volume": 1878.0}, {"date": "2025-10-16", "close": 20.0, "volume": 725.0}, {"date": "2025-10-17", "close": 19.3, "volume": 1295.0}, {"date": "2025-10-20", "close": 19.1, "volume": 1962.0}, {"date": "2025-10-21", "close": 20.9, "volume": 25258.0}, {"date": "2025-10-22", "close": 20.2, "volume": 13901.0}, {"date": "2025-10-23", "close": 19.8, "volume": 3710.0}, {"date": "2025-10-24", "close": 19.4, "volume": 2050.0}, {"date": "2025-10-27", "close": 19.75, "volume": 2461.0}, {"date": "2025-10-28", "close": 19.3, "volume": 1724.0}, {"date": "2025-10-29", "close": 19.0, "volume": 664.0}, {"date": "2025-10-30", "close": 20.7, "volume": 25467.0}, {"date": "2025-10-31", "close": 20.8, "volume": 15979.0}, {"date": "2025-11-03", "close": 21.5, "volume": 7307.0}, {"date": "2025-11-04", "close": 21.0, "volume": 6184.0}, {"date": "2025-11-05", "close": 21.0, "volume": 2301.0}, {"date": "2025-11-06", "close": 20.3, "volume": 6653.0}, {"date": "2025-11-07", "close": 21.0, "volume": 3041.0}, {"date": "2025-11-10", "close": 21.5, "volume": 2758.0}, {"date": "2025-11-11", "close": 21.9, "volume": 4697.0}, {"date": "2025-11-12", "close": 21.8, "volume": 1230.0}, {"date": "2025-11-13", "close": 20.7, "volume": 8295.0}, {"date": "2025-11-14", "close": 20.7, "volume": 3712.0}, {"date": "2025-11-17", "close": 21.0, "volume": 4007.0}, {"date": "2025-11-18", "close": 20.1, "volume": 2208.0}, {"date": "2025-11-19", "close": 18.7, "volume": 2657.0}, {"date": "2025-11-20", "close": 19.701, "volume": 9733.0}, {"date": "2025-11-21", "close": 19.7, "volume": 6604.0}, {"date": "2025-11-24", "close": 19.5, "volume": 1591.0}, {"date": "2025-11-25", "close": 19.4, "volume": 1413.0}, {"date": "2025-11-26", "close": 19.4, "volume": 1195.0}, {"date": "2025-11-28", "close": 19.35, "volume": 412.0}, {"date": "2025-12-01", "close": 19.0, "volume": 1571.0}, {"date": "2025-12-02", "close": 18.9, "volume": 1156.0}, {"date": "2025-12-03", "close": 18.5, "volume": 848.0}, {"date": "2025-12-04", "close": 17.9, "volume": 2127.0}, {"date": "2025-12-05", "close": 18.2, "volume": 507.0}, {"date": "2025-12-08", "close": 18.1, "volume": 1122.0}, {"date": "2025-12-09", "close": 17.5, "volume": 1763.0}, {"date": "2025-12-10", "close": 17.7, "volume": 1134.0}, {"date": "2025-12-11", "close": 17.457, "volume": 235.0}, {"date": "2025-12-12", "close": 18.017, "volume": 957.0}, {"date": "2025-12-15", "close": 17.51, "volume": 863.0}, {"date": "2025-12-16", "close": 16.8, "volume": 3407.0}, {"date": "2025-12-17", "close": 17.1, "volume": 664.0}, {"date": "2025-12-18", "close": 16.35, "volume": 901.0}, {"date": "2025-12-19", "close": 16.5, "volume": 1080.0}, {"date": "2025-12-22", "close": 17.0, "volume": 2391.0}, {"date": "2025-12-23", "close": 16.8, "volume": 690.0}, {"date": "2025-12-24", "close": 16.9, "volume": 1406.0}, {"date": "2025-12-26", "close": 16.855, "volume": 386.0}, {"date": "2025-12-29", "close": 17.1, "volume": 3441.0}, {"date": "2025-12-30", "close": 16.0, "volume": 2245.0}, {"date": "2025-12-31", "close": 15.199, "volume": 2557.0}, {"date": "2026-01-02", "close": 14.5, "volume": 2807.0}, {"date": "2026-01-05", "close": 14.6, "volume": 1294.0}, {"date": "2026-01-06", "close": 15.3, "volume": 2457.0}, {"date": "2026-01-07", "close": 14.9, "volume": 3276.0}, {"date": "2026-01-08", "close": 15.295, "volume": 1165.0}, {"date": "2026-01-09", "close": 15.1, "volume": 1312.0}, {"date": "2026-01-12", "close": 15.784, "volume": 1569.0}, {"date": "2026-01-13", "close": 15.5, "volume": 964.0}, {"date": "2026-01-14", "close": 15.0, "volume": 902.0}, {"date": "2026-01-15", "close": 15.0, "volume": 712.0}, {"date": "2026-01-16", "close": 15.525, "volume": 685.0}, {"date": "2026-01-20", "close": 15.14, "volume": 398.0}, {"date": "2026-01-21", "close": 15.7, "volume": 987.0}, {"date": "2026-01-22", "close": 15.5, "volume": 650.0}, {"date": "2026-01-23", "close": 15.75, "volume": 324.0}, {"date": "2026-01-26", "close": 17.35, "volume": 10457.0}, {"date": "2026-01-27", "close": 16.8, "volume": 3078.0}, {"date": "2026-01-28", "close": 16.0, "volume": 996.0}, {"date": "2026-01-29", "close": 16.499, "volume": 1282.0}, {"date": "2026-01-30", "close": 14.85, "volume": 451.0}, {"date": "2026-02-02", "close": 14.6, "volume": 1447.0}, {"date": "2026-02-03", "close": 14.4, "volume": 483.0}, {"date": "2026-02-04", "close": 14.0, "volume": 515.0}, {"date": "2026-02-05", "close": 13.2, "volume": 3722.0}, {"date": "2026-02-06", "close": 13.6, "volume": 1320.0}, {"date": "2026-02-09", "close": 12.5, "volume": 1036.0}, {"date": "2026-02-10", "close": 12.0, "volume": 4635.0}, {"date": "2026-02-11", "close": 12.0, "volume": 3760.0}, {"date": "2026-02-12", "close": 12.5, "volume": 1818.0}, {"date": "2026-02-13", "close": 13.7, "volume": 1874.0}, {"date": "2026-02-17", "close": 14.0, "volume": 9530.0}, {"date": "2026-02-18", "close": 14.0, "volume": 10428.0}, {"date": "2026-02-19", "close": 13.9, "volume": 7717.0}, {"date": "2026-02-20", "close": 15.2, "volume": 15787.0}, {"date": "2026-02-23", "close": 14.2, "volume": 5324.0}, {"date": "2026-02-24", "close": 14.9, "volume": 3339.0}, {"date": "2026-02-25", "close": 13.7, "volume": 5169.0}, {"date": "2026-02-26", "close": 14.4, "volume": 1323.0}, {"date": "2026-02-27", "close": 14.9, "volume": 5882.0}, {"date": "2026-03-02", "close": 14.3, "volume": 435.0}, {"date": "2026-03-03", "close": 13.5, "volume": 2232.0}, {"date": "2026-03-04", "close": 13.8, "volume": 878.0}, {"date": "2026-03-05", "close": 13.1, "volume": 4633.0}, {"date": "2026-03-06", "close": 14.0, "volume": 8300.0}, {"date": "2026-03-09", "close": 13.3, "volume": 7114.0}, {"date": "2026-03-10", "close": 7.104, "volume": 79711.0}, {"date": "2026-03-11", "close": 6.604, "volume": 15394.0}, {"date": "2026-03-12", "close": 5.54, "volume": 15919.0}, {"date": "2026-03-13", "close": 5.1, "volume": 36058.0}, {"date": "2026-03-16", "close": 4.438, "volume": 23863.0}, {"date": "2026-03-17", "close": 7.222, "volume": 20839610.0}, {"date": "2026-03-18", "close": 4.49, "volume": 1777069.0}, {"date": "2026-03-19", "close": 1.568, "volume": 6059335.0}, {"date": "2026-03-20", "close": 1.633, "volume": 7185435.0}, {"date": "2026-03-23", "close": 1.302, "volume": 2222258.0}, {"date": "2026-03-24", "close": 1.146, "volume": 2201468.0}, {"date": "2026-03-25", "close": 0.962, "volume": 1092530.0}, {"date": "2026-03-26", "close": 0.701, "volume": 3983607.0}, {"date": "2026-03-27", "close": 0.583, "volume": 25133800.0}, {"date": "2026-03-30", "close": 0.543, "volume": 1993946.0}, {"date": "2026-03-31", "close": 0.38, "volume": 1000000.0}, {"date": "2026-04-01", "close": 0.603, "volume": 150236300.0}, {"date": "2026-04-02", "close": 0.6604, "volume": 6595751.0}, {"date": "2026-04-06", "close": 0.54, "volume": 2160419.0}, {"date": "2026-04-07", "close": 0.5514, "volume": 19949650.0}, {"date": "2026-04-08", "close": 2.38, "volume": 317652200.0}, {"date": "2026-04-09", "close": 1.64, "volume": 55679910.0}, {"date": "2026-04-10", "close": 2.33, "volume": 50831000.0}, {"date": "2026-04-13", "close": 1.88, "volume": 5214598.0}, {"date": "2026-04-14", "close": 1.51, "volume": 4544531.0}, {"date": "2026-04-15", "close": 1.36, "volume": 2475188.0}, {"date": "2026-04-16", "close": 1.15, "volume": 1594154.0}, {"date": "2026-04-17", "close": 1.49, "volume": 60504980.0}, {"date": "2026-04-20", "close": 1.5, "volume": 3386148.0}, {"date": "2026-04-21", "close": 1.45, "volume": 964617.0}, {"date": "2026-04-22", "close": 1.58, "volume": 1310002.0}, {"date": "2026-04-23", "close": 1.69, "volume": 2010670.0}, {"date": "2026-04-24", "close": 1.64, "volume": 1658083.0}, {"date": "2026-04-27", "close": 1.81, "volume": 46236530.0}, {"date": "2026-04-28", "close": 1.8, "volume": 2368918.0}, {"date": "2026-04-29", "close": 1.85, "volume": 2033446.0}, {"date": "2026-04-30", "close": 1.65, "volume": 1938861.0}, {"date": "2026-05-01", "close": 1.69, "volume": 757489.0}, {"date": "2026-05-04", "close": 1.67, "volume": 989692.0}, {"date": "2026-05-05", "close": 1.56, "volume": 701745.0}, {"date": "2026-05-06", "close": 1.61, "volume": 648314.0}, {"date": "2026-05-07", "close": 1.56, "volume": 662166.0}, {"date": "2026-05-08", "close": 1.51, "volume": 347866.0}, {"date": "2026-05-11", "close": 1.45, "volume": 433389.0}, {"date": "2026-05-12", "close": 1.35, "volume": 270597.0}, {"date": "2026-05-13", "close": 1.36, "volume": 548970.0}, {"date": "2026-05-14", "close": 1.36, "volume": 330302.0}, {"date": "2026-05-15", "close": 1.3, "volume": 304015.0}, {"date": "2026-05-18", "close": 1.31, "volume": 247784.0}, {"date": "2026-05-19", "close": 1.25, "volume": 120099.0}, {"date": "2026-05-20", "close": 1.36, "volume": 7811238.0}, {"date": "2026-05-21", "close": 1.51, "volume": 7345202.0}, {"date": "2026-05-22", "close": 1.46, "volume": 753536.0}, {"date": "2026-05-26", "close": 1.5, "volume": 520126.0}, {"date": "2026-05-27", "close": 1.45, "volume": 655646.0}, {"date": "2026-05-28", "close": 1.45, "volume": 231204.0}, {"date": "2026-05-29", "close": 1.38, "volume": 286140.0}, {"date": "2026-06-01", "close": 1.45, "volume": 436738.0}, {"date": "2026-06-02", "close": 1.4, "volume": 214920.0}, {"date": "2026-06-03", "close": 1.42, "volume": 238674.0}, {"date": "2026-06-04", "close": 1.38, "volume": 112186.0}, {"date": "2026-06-05", "close": 1.35, "volume": 258310.0}, {"date": "2026-06-08", "close": 1.35, "volume": 153167.0}, {"date": "2026-06-09", "close": 1.3, "volume": 2349657.0}, {"date": "2026-06-10", "close": 1.21, "volume": 470145.0}, {"date": "2026-06-11", "close": 1.23, "volume": 3516543.0}, {"date": "2026-06-12", "close": 1.21, "volume": 339817.0}, {"date": "2026-06-15", "close": 1.22, "volume": 387033.0}, {"date": "2026-06-16", "close": 1.19, "volume": 512172.0}, {"date": "2026-06-17", "close": 1.13, "volume": 272806.0}, {"date": "2026-06-18", "close": 1.19, "volume": 248457.0}, {"date": "2026-06-22", "close": 1.14, "volume": 236169.0}, {"date": "2026-06-23", "close": 1.11, "volume": 139807.0}, {"date": "2026-06-24", "close": 1.28, "volume": 959453.0}, {"date": "2026-06-25", "close": 1.2, "volume": 178657.0}, {"date": "2026-06-26", "close": 1.18, "volume": 71875.0}, {"date": "2026-06-29", "close": 1.21, "volume": 81748.0}, {"date": "2026-06-30", "close": 1.22, "volume": 96894.0}, {"date": "2026-07-01", "close": 1.18, "volume": 55589.0}, {"date": "2026-07-02", "close": 1.18, "volume": 79035.0}, {"date": "2026-07-06", "close": 1.17, "volume": 30826.0}, {"date": "2026-07-07", "close": 1.14, "volume": 57227.0}, {"date": "2026-07-08", "close": 1.13, "volume": 40336.0}, {"date": "2026-07-09", "close": 1.21, "volume": 85473.0}, {"date": "2026-07-10", "close": 1.21, "volume": 108435.0}, {"date": "2026-07-13", "close": 1.33, "volume": 6065378.0}, {"date": "2026-07-14", "close": 1.21, "volume": 263329.0}, {"date": "2026-07-15", "close": 1.21, "volume": 57085.0}, {"date": "2026-07-16", "close": 1.19, "volume": 60720.0}, {"date": "2026-07-17", "close": 1.15, "volume": 122290.0}, {"date": "2026-07-20", "close": 1.1, "volume": 126545.0}, {"date": "2026-07-21", "close": 1.04, "volume": 56882.0}, {"date": "2026-07-22", "close": 1.05, "volume": 58756.0}, {"date": "2026-07-23", "close": 1.0, "volume": 3634684.0}, {"date": "2026-07-24", "close": 0.9463, "volume": 792215.0}, {"date": "2026-07-27", "close": 0.9781, "volume": 90893.0}, {"date": "2026-07-28", "close": 0.9996, "volume": 90474.0}, {"date": "2026-07-29", "close": 1.01, "volume": 67743.0}, {"date": "2026-07-30", "close": 1.01, "volume": 213460.0}, {"date": "2026-07-31", "close": 1.01, "volume": 25400.0}, {"date": "2026-08-03", "close": 0.985, "volume": 64809.0}, {"date": "2026-08-04", "close": 0.9278, "volume": 2230768.0}, {"date": "2026-08-05", "close": 0.9399, "volume": 62037.0}, {"date": "2026-08-06", "close": 0.8942, "volume": 174399.0}, {"date": "2026-08-07", "close": 0.8702, "volume": 215867.0}], "refreshing": true}