{"ticker": "VCIG", "overview": {"name": "VCI Global Limited - Ordinary Share", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VCIG", "has_prices": true, "as_of": "2026-09-23", "last": 1.64, "prev_close": 1.63, "change": 0.010000000000000009, "change_pct": 0.0061349693251533804, "session_volume": 29895.0, "vwap_5": 1.6655427819678135, "vwap_20": 2.7475685118783786, "vwap_60": 3.756050771994254, "vwap_250": 31.378428554045968, "high_52w": 1592.6018, "low_52w": 1.58, "avg_volume_20": 1198686.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-098001", "src": "13DG", "ticker": "VCIG", "cik": "1930510", "company": "VCI Global Ltd", "company_raw": "VCI Global Ltd", "who": "Esousa Group Holdings LLC", "who_key": "Esousa Group Holdings LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Esousa Group Holdings LLC moves to a 9.9% passive stake in VCIG", "source_url": "https://www.sec.gov/Archives/edgar/data/2033034/0001104659-26-098001-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "13DG-0001104659-26-037529", "src": "13DG", "ticker": "VCIG", "cik": "1930510", "company": "VCI Global Ltd", "company_raw": "VCI Global Ltd", "who": "Esousa Group Holdings LLC", "who_key": "Esousa Group Holdings LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Esousa Group Holdings LLC crosses 5% of VCIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2033034/0001104659-26-037529-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311977}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-098001", "src": "13DG", "ticker": "VCIG", "cik": "1930510", "company": "VCI Global Ltd", "company_raw": "VCI Global Ltd", "who": "Esousa Group Holdings LLC", "who_key": "Esousa Group Holdings LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Esousa Group Holdings LLC moves to a 9.9% passive stake in VCIG", "source_url": "https://www.sec.gov/Archives/edgar/data/2033034/0001104659-26-098001-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "13DG-0001104659-26-037529", "src": "13DG", "ticker": "VCIG", "cik": "1930510", "company": "VCI Global Ltd", "company_raw": "VCI Global Ltd", "who": "Esousa Group Holdings LLC", "who_key": "Esousa Group Holdings LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Esousa Group Holdings LLC crosses 5% of VCIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2033034/0001104659-26-037529-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311977}], "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": "VCI Global Limited - Ordinary Share", "new_value": "VCI Global Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001930510", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001930510", "applied": 1, "detected_at": "2026-10-28T09:29:56.802869"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VCIG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-04-13", "close": 112428017.1716, "volume": null}, {"date": "2023-04-14", "close": 67721346.814, "volume": null}, {"date": "2023-04-17", "close": 57933495.9073, "volume": null}, {"date": "2023-04-18", "close": 50261937.0885, "volume": null}, {"date": "2023-04-19", "close": 52378229.1764, "volume": null}, {"date": "2023-04-20", "close": 53965448.2424, "volume": null}, {"date": "2023-04-21", "close": 52113692.6654, "volume": null}, {"date": "2023-04-24", "close": 43648524.3137, "volume": null}, {"date": "2023-04-25", "close": 50261937.0885, "volume": null}, {"date": "2023-04-26", "close": 62695153.1051, "volume": null}, {"date": "2023-04-27", "close": 63488762.6381, "volume": null}, {"date": "2023-04-28", "close": 64546908.6821, "volume": null}, {"date": "2023-05-01", "close": 69573102.3909, "volume": null}, {"date": "2023-05-02", "close": 449976605.1975, "volume": null}, {"date": "2023-05-03", "close": 140204350.8258, "volume": null}, {"date": "2023-05-04", "close": 98407582.0891, "volume": null}, {"date": "2023-05-05", "close": 103698312.3089, "volume": null}, {"date": "2023-05-08", "close": 111105334.6167, "volume": null}, {"date": "2023-05-09", "close": 98407582.0891, "volume": null}, {"date": "2023-05-10", "close": 85974366.0724, "volume": null}, {"date": "2023-05-11", "close": 93116851.8692, "volume": null}, {"date": "2023-05-12", "close": 79096416.7866, "volume": null}, {"date": "2023-05-15", "close": 82270854.9185, "volume": null}, {"date": "2023-05-16", "close": 77244661.2097, "volume": null}, {"date": "2023-05-17", "close": 76980124.6987, "volume": null}, {"date": "2023-05-18", "close": 71953930.9898, "volume": null}, {"date": "2023-05-19", "close": 73805686.5668, "volume": null}, {"date": "2023-05-22", "close": 72218467.5008, "volume": null}, {"date": "2023-05-23", "close": 73541150.0558, "volume": null}, {"date": "2023-05-24", "close": 70631248.4349, "volume": null}, {"date": "2023-05-25", "close": 70102175.4129, "volume": null}, {"date": "2023-05-26", "close": 65340518.215, "volume": null}, {"date": "2023-05-30", "close": 68779492.8579, "volume": null}, {"date": "2023-05-31", "close": 72747540.5228, "volume": null}, {"date": "2023-06-01", "close": 71424857.9679, "volume": null}, {"date": "2023-06-02", "close": 69308565.8799, "volume": null}, {"date": "2023-06-05", "close": 68779492.8579, "volume": null}, {"date": "2023-06-06", "close": 70895784.9459, "volume": null}, {"date": "2023-06-07", "close": 68514956.3469, "volume": null}, {"date": "2023-06-08", "close": 75392905.6327, "volume": null}, {"date": "2023-06-09", "close": 70102175.4129, "volume": null}, {"date": "2023-06-12", "close": 72218467.5008, "volume": null}, {"date": "2023-06-13", "close": 68760975.3022, "volume": null}, {"date": "2023-06-14", "close": 64546908.6821, "volume": null}, {"date": "2023-06-15", "close": 63488762.6381, "volume": null}, {"date": "2023-06-16", "close": 74863832.6108, "volume": null}, {"date": "2023-06-20", "close": 191788970.4693, "volume": 4.0}, {"date": "2023-06-21", "close": 131210109.4521, "volume": null}, {"date": "2023-06-22", "close": 176974925.8537, "volume": 1.0}, {"date": "2023-06-23", "close": 160838198.6832, "volume": null}, {"date": "2023-06-26", "close": 176974925.8537, "volume": null}, {"date": "2023-06-27", "close": 148934055.6885, "volume": null}, {"date": "2023-06-28", "close": 150521274.7545, "volume": null}, {"date": "2023-06-29", "close": 149463128.7105, "volume": null}, {"date": "2023-06-30", "close": 139675277.8038, "volume": null}, {"date": "2023-07-03", "close": 136765376.1829, "volume": null}, {"date": "2023-07-05", "close": 123274014.1223, "volume": null}, {"date": "2023-07-06", "close": 117189674.3695, "volume": null}, {"date": "2023-07-07", "close": 120364112.5014, "volume": null}, {"date": "2023-07-10", "close": 114544309.2596, "volume": null}, {"date": "2023-07-11", "close": 106872750.4408, "volume": null}, {"date": "2023-07-12", "close": 99730264.644, "volume": null}, {"date": "2023-07-13", "close": 97878509.0671, "volume": null}, {"date": "2023-07-14", "close": 85709829.5614, "volume": null}, {"date": "2023-07-17", "close": 93645924.8912, "volume": null}, {"date": "2023-07-18", "close": 91529632.8033, "volume": null}, {"date": "2023-07-19", "close": 89677877.2263, "volume": null}, {"date": "2023-07-20", "close": 94174997.9132, "volume": null}, {"date": "2023-07-21", "close": 100523874.177, "volume": null}, {"date": "2023-07-24", "close": 95233143.9571, "volume": null}, {"date": "2023-07-25", "close": 85974366.0724, "volume": null}, {"date": "2023-07-26", "close": 92587778.8472, "volume": null}, {"date": "2023-07-27", "close": 88090658.1604, "volume": null}, {"date": "2023-07-28", "close": 86503439.0944, "volume": null}, {"date": "2023-07-31", "close": 89677877.2263, "volume": null}, {"date": "2023-08-01", "close": 89016535.9488, "volume": null}, {"date": "2023-08-02", "close": 81212708.8746, "volume": null}, {"date": "2023-08-03", "close": 84122610.4955, "volume": null}, {"date": "2023-08-04", "close": 78038270.7427, "volume": null}, {"date": "2023-08-07", "close": 78567343.7646, "volume": null}, {"date": "2023-08-08", "close": 74070223.0778, "volume": null}, {"date": "2023-08-09", "close": 77244661.2097, "volume": null}, {"date": "2023-08-10", "close": 71424857.9679, "volume": null}, {"date": "2023-08-11", "close": 87826121.6494, "volume": null}, {"date": "2023-08-14", "close": 102640166.2649, "volume": null}, {"date": "2023-08-15", "close": 91000559.7813, "volume": null}, {"date": "2023-08-16", "close": 85445293.0504, "volume": null}, {"date": "2023-08-17", "close": 95233143.9571, "volume": null}, {"date": "2023-08-18", "close": 108459969.5068, "volume": null}, {"date": "2023-08-21", "close": 110047188.5727, "volume": null}, {"date": "2023-08-22", "close": 99309651.5915, "volume": null}, {"date": "2023-08-23", "close": 182530192.5845, "volume": 3.0}, {"date": "2023-08-24", "close": 144701471.5127, "volume": null}, {"date": "2023-08-25", "close": 124067623.6553, "volume": null}, {"date": "2023-08-28", "close": 109650383.8062, "volume": null}, {"date": "2023-08-29", "close": 122744941.1003, "volume": null}, {"date": "2023-08-30", "close": 149727665.2215, "volume": null}, {"date": "2023-08-31", "close": 110576261.5947, "volume": null}, {"date": "2023-09-01", "close": 108724506.0177, "volume": null}, {"date": "2023-09-05", "close": 110047188.5727, "volume": null}, {"date": "2023-09-06", "close": 109253579.0397, "volume": null}, {"date": "2023-09-07", "close": 120893185.5234, "volume": null}, {"date": "2023-09-08", "close": 123009477.6113, "volume": null}, {"date": "2023-09-11", "close": 128300207.8312, "volume": null}, {"date": "2023-09-12", "close": 122744941.1003, "volume": null}, {"date": "2023-09-13", "close": 112163480.6606, "volume": null}, {"date": "2023-09-14", "close": 104227385.3309, "volume": null}, {"date": "2023-09-15", "close": 109518115.5507, "volume": null}, {"date": "2023-09-18", "close": 105020994.8639, "volume": null}, {"date": "2023-09-19", "close": 108989042.5287, "volume": null}, {"date": "2023-09-20", "close": 105020994.8639, "volume": null}, {"date": "2023-09-21", "close": 101582020.221, "volume": null}, {"date": "2023-09-22", "close": 96291290.0011, "volume": null}, {"date": "2023-09-25", "close": 88884267.6933, "volume": null}, {"date": "2023-09-26", "close": 91529632.8033, "volume": null}, {"date": "2023-09-27", "close": 97349436.0451, "volume": null}, {"date": "2023-09-28", "close": 98143045.5781, "volume": null}, {"date": "2023-09-29", "close": 97878509.0671, "volume": null}, {"date": "2023-10-02", "close": 101052947.199, "volume": null}, {"date": "2023-10-03", "close": 105285531.3748, "volume": null}, {"date": "2023-10-04", "close": 103698312.3089, "volume": null}, {"date": "2023-10-05", "close": 97084899.5341, "volume": null}, {"date": "2023-10-06", "close": 96820363.0231, "volume": null}, {"date": "2023-10-09", "close": 93645924.8912, "volume": null}, {"date": "2023-10-10", "close": 97613972.5561, "volume": null}, {"date": "2023-10-11", "close": 93381388.3802, "volume": null}, {"date": "2023-10-12", "close": 92587778.8472, "volume": null}, {"date": "2023-10-13", "close": 90471486.7593, "volume": null}, {"date": "2023-10-16", "close": 86503439.0944, "volume": null}, {"date": "2023-10-17", "close": 77244661.2097, "volume": null}, {"date": "2023-10-18", "close": 77773734.2317, "volume": null}, {"date": "2023-10-19", "close": 72483004.0118, "volume": null}, {"date": "2023-10-20", "close": 66663200.77, "volume": null}, {"date": "2023-10-23", "close": 63753299.1491, "volume": null}, {"date": "2023-10-24", "close": 69044029.3689, "volume": null}, {"date": "2023-10-25", "close": 71953930.9898, "volume": null}, {"date": "2023-10-26", "close": 72483004.0118, "volume": null}, {"date": "2023-10-27", "close": 71953930.9898, "volume": null}, {"date": "2023-10-30", "close": 82799927.9405, "volume": null}, {"date": "2023-10-31", "close": 89413340.7153, "volume": null}, {"date": "2023-11-01", "close": 76715588.1877, "volume": null}, {"date": "2023-11-02", "close": 75657442.1437, "volume": null}, {"date": "2023-11-03", "close": 84122610.4955, "volume": null}, {"date": "2023-11-06", "close": 79625489.8086, "volume": null}, {"date": "2023-11-07", "close": 82535391.4295, "volume": null}, {"date": "2023-11-08", "close": 82006318.4075, "volume": null}, {"date": "2023-11-09", "close": 76715588.1877, "volume": null}, {"date": "2023-11-10", "close": 81212708.8746, "volume": null}, {"date": "2023-11-13", "close": 75657442.1437, "volume": null}, {"date": "2023-11-14", "close": 75392905.6327, "volume": null}, {"date": "2023-11-15", "close": 80683635.8526, "volume": null}, {"date": "2023-11-16", "close": 75657442.1437, "volume": null}, {"date": "2023-11-17", "close": 75657442.1437, "volume": null}, {"date": "2023-11-20", "close": 75657442.1437, "volume": null}, {"date": "2023-11-21", "close": 76715588.1877, "volume": null}, {"date": "2023-11-22", "close": 75921978.6547, "volume": null}, {"date": "2023-11-24", "close": 78038270.7427, "volume": null}, {"date": "2023-11-27", "close": 82006318.4075, "volume": null}, {"date": "2023-11-28", "close": 75128369.1217, "volume": null}, {"date": "2023-11-29", "close": 74863832.6108, "volume": null}, {"date": "2023-11-30", "close": 70895784.9459, "volume": null}, {"date": "2023-12-01", "close": 71424857.9679, "volume": null}, {"date": "2023-12-04", "close": 67721346.814, "volume": null}, {"date": "2023-12-05", "close": 64811445.1931, "volume": null}, {"date": "2023-12-06", "close": 67985883.325, "volume": null}, {"date": "2023-12-07", "close": 69044029.3689, "volume": null}, {"date": "2023-12-08", "close": 71953930.9898, "volume": null}, {"date": "2023-12-11", "close": 64811445.1931, "volume": null}, {"date": "2023-12-12", "close": 62430616.5941, "volume": null}, {"date": "2023-12-13", "close": 60578861.0172, "volume": null}, {"date": "2023-12-14", "close": 65075981.7041, "volume": null}, {"date": "2023-12-15", "close": 64546908.6821, "volume": null}, {"date": "2023-12-18", "close": 62959689.6161, "volume": null}, {"date": "2023-12-19", "close": 59256178.4622, "volume": null}, {"date": "2023-12-20", "close": 59520714.9732, "volume": null}, {"date": "2023-12-21", "close": 60049787.9952, "volume": null}, {"date": "2023-12-22", "close": 58991641.9512, "volume": null}, {"date": "2023-12-26", "close": 58198032.4183, "volume": null}, {"date": "2023-12-27", "close": 58198032.4183, "volume": null}, {"date": "2023-12-28", "close": 59256178.4622, "volume": null}, {"date": "2023-12-29", "close": 59785251.4842, "volume": null}, {"date": "2024-01-02", "close": 56610813.3523, "volume": null}, {"date": "2024-01-03", "close": 52378229.1764, "volume": null}, {"date": "2024-01-04", "close": 49468327.5555, "volume": null}, {"date": "2024-01-05", "close": 53965448.2424, "volume": null}, {"date": "2024-01-08", "close": 54494521.2644, "volume": null}, {"date": "2024-01-09", "close": 48674718.0225, "volume": null}, {"date": "2024-01-10", "close": 49468327.5555, "volume": null}, {"date": "2024-01-11", "close": 41267695.7148, "volume": null}, {"date": "2024-01-12", "close": 37299648.0499, "volume": null}, {"date": "2024-01-16", "close": 30686235.2751, "volume": null}, {"date": "2024-01-17", "close": 28569943.1871, "volume": null}, {"date": "2024-01-18", "close": 27776333.6542, "volume": null}, {"date": "2024-01-19", "close": 26718187.6102, "volume": null}, {"date": "2024-01-22", "close": 30157162.2531, "volume": null}, {"date": "2024-01-23", "close": 29099016.2091, "volume": null}, {"date": "2024-01-24", "close": 27247260.6322, "volume": null}, {"date": "2024-01-25", "close": 27379528.8877, "volume": null}, {"date": "2024-01-26", "close": 25697076.6778, "volume": null}, {"date": "2024-01-29", "close": 25130968.5442, "volume": null}, {"date": "2024-01-30", "close": 24601895.5223, "volume": null}, {"date": "2024-01-31", "close": 23276567.6022, "volume": null}, {"date": "2024-02-01", "close": 23808285.9893, "volume": null}, {"date": "2024-02-02", "close": 24072822.5003, "volume": null}, {"date": "2024-02-05", "close": 23543749.4783, "volume": null}, {"date": "2024-02-06", "close": 23252759.3162, "volume": null}, {"date": "2024-02-07", "close": 21578243.2016, "volume": null}, {"date": "2024-02-08", "close": 24734163.7778, "volume": null}, {"date": "2024-02-09", "close": 28834479.6981, "volume": null}, {"date": "2024-02-12", "close": 28003835.0536, "volume": null}, {"date": "2024-02-13", "close": 33067063.874, "volume": 1.0}, {"date": "2024-02-14", "close": 34918819.451, "volume": null}, {"date": "2024-02-15", "close": 31479844.8081, "volume": null}, {"date": "2024-02-16", "close": 28040870.1652, "volume": null}, {"date": "2024-02-20", "close": 29628089.2311, "volume": null}, {"date": "2024-02-21", "close": 33331600.385, "volume": null}, {"date": "2024-02-22", "close": 30686235.2751, "volume": null}, {"date": "2024-02-23", "close": 28834479.6981, "volume": null}, {"date": "2024-02-26", "close": 28040870.1652, "volume": null}, {"date": "2024-02-27", "close": 28040870.1652, "volume": null}, {"date": "2024-02-28", "close": 28569943.1871, "volume": null}, {"date": "2024-02-29", "close": 27776333.6542, "volume": null}, {"date": "2024-03-01", "close": 27247260.6322, "volume": null}, {"date": "2024-03-04", "close": 27776333.6542, "volume": null}, {"date": "2024-03-05", "close": 27511797.1432, "volume": null}, {"date": "2024-03-06", "close": 27511797.1432, "volume": null}, {"date": "2024-03-07", "close": 32537990.852, "volume": null}, {"date": "2024-03-08", "close": 28834479.6981, "volume": null}, {"date": "2024-03-11", "close": 29099016.2091, "volume": null}, {"date": "2024-03-12", "close": 30157162.2531, "volume": null}, {"date": "2024-03-13", "close": 31215308.2971, "volume": null}, {"date": "2024-03-14", "close": 29628089.2311, "volume": null}, {"date": "2024-03-15", "close": 30421698.7641, "volume": null}, {"date": "2024-03-18", "close": 30421698.7641, "volume": null}, {"date": "2024-03-19", "close": 29363552.7201, "volume": null}, {"date": "2024-03-20", "close": 29892625.7421, "volume": null}, {"date": "2024-03-21", "close": 27511797.1432, "volume": null}, {"date": "2024-03-22", "close": 29892625.7421, "volume": null}, {"date": "2024-03-25", "close": 31215308.2971, "volume": null}, {"date": "2024-03-26", "close": 28040870.1652, "volume": null}, {"date": "2024-03-27", "close": 28834479.6981, "volume": null}, {"date": "2024-03-28", "close": 27776333.6542, "volume": null}, {"date": "2024-04-01", "close": 28305406.6762, "volume": null}, {"date": "2024-04-02", "close": 26982724.1212, "volume": null}, {"date": "2024-04-03", "close": 26718187.6102, "volume": null}, {"date": "2024-04-04", "close": 26189114.5882, "volume": null}, {"date": "2024-04-05", "close": 27247260.6322, "volume": null}, {"date": "2024-04-08", "close": 26189114.5882, "volume": null}, {"date": "2024-04-09", "close": 27247260.6322, "volume": null}, {"date": "2024-04-10", "close": 29099016.2091, "volume": null}, {"date": "2024-04-11", "close": 30950771.7861, "volume": null}, {"date": "2024-04-12", "close": 32008917.83, "volume": null}, {"date": "2024-04-15", "close": 30421698.7641, "volume": null}, {"date": "2024-04-16", "close": 30157162.2531, "volume": null}, {"date": "2024-04-17", "close": 30157162.2531, "volume": null}, {"date": "2024-04-18", "close": 32802527.363, "volume": null}, {"date": "2024-04-19", "close": 30950771.7861, "volume": null}, {"date": "2024-04-22", "close": 30421698.7641, "volume": null}, {"date": "2024-04-23", "close": 30686235.2751, "volume": null}, {"date": "2024-04-24", "close": 29628089.2311, "volume": null}, {"date": "2024-04-25", "close": 30950771.7861, "volume": null}, {"date": "2024-04-26", "close": 30950771.7861, "volume": null}, {"date": "2024-04-29", "close": 33067063.874, "volume": null}, {"date": "2024-04-30", "close": 31744381.319, "volume": null}, {"date": "2024-05-01", "close": 30686235.2751, "volume": null}, {"date": "2024-05-02", "close": 28834479.6981, "volume": null}, {"date": "2024-05-03", "close": 28040870.1652, "volume": null}, {"date": "2024-05-06", "close": 28834479.6981, "volume": null}, {"date": "2024-05-07", "close": 28834479.6981, "volume": null}, {"date": "2024-05-08", "close": 29628089.2311, "volume": null}, {"date": "2024-05-09", "close": 29099016.2091, "volume": null}, {"date": "2024-05-10", "close": 27776333.6542, "volume": null}, {"date": "2024-05-13", "close": 28834479.6981, "volume": null}, {"date": "2024-05-14", "close": 27511797.1432, "volume": null}, {"date": "2024-05-15", "close": 26109753.6349, "volume": null}, {"date": "2024-05-16", "close": 25395505.0552, "volume": null}, {"date": "2024-05-17", "close": 23281858.3324, "volume": null}, {"date": "2024-05-20", "close": 23279212.9673, "volume": null}, {"date": "2024-05-21", "close": 22750139.9453, "volume": null}, {"date": "2024-05-22", "close": 22353335.1788, "volume": null}, {"date": "2024-05-23", "close": 22035891.3656, "volume": null}, {"date": "2024-05-24", "close": 21982984.0634, "volume": null}, {"date": "2024-05-28", "close": 21136467.2283, "volume": null}, {"date": "2024-05-29", "close": 20104774.8354, "volume": null}, {"date": "2024-05-30", "close": 20078321.1843, "volume": null}, {"date": "2024-05-31", "close": 18514910.4043, "volume": null}, {"date": "2024-06-03", "close": 18922111.4557, "volume": null}, {"date": "2024-06-04", "close": 18544009.4205, "volume": null}, {"date": "2024-06-05", "close": 18782092.2804, "volume": null}, {"date": "2024-06-06", "close": 18544009.4205, "volume": null}, {"date": "2024-06-07", "close": 16877429.4013, "volume": null}, {"date": "2024-06-10", "close": 16565276.3183, "volume": null}, {"date": "2024-06-11", "close": 18274182.1793, "volume": null}, {"date": "2024-06-12", "close": 17459409.7255, "volume": null}, {"date": "2024-06-13", "close": 17036151.3079, "volume": null}, {"date": "2024-06-14", "close": 16930336.7035, "volume": null}, {"date": "2024-06-17", "close": 17096994.7054, "volume": null}, {"date": "2024-06-18", "close": 16824522.0991, "volume": null}, {"date": "2024-06-20", "close": 16533531.937, "volume": null}, {"date": "2024-06-21", "close": 17459409.7255, "volume": null}, {"date": "2024-06-24", "close": 16110273.5194, "volume": null}, {"date": "2024-06-25", "close": 15078607.5802, "volume": null}, {"date": "2024-06-26", "close": 16398618.3164, "volume": null}, {"date": "2024-06-27", "close": 15607654.1485, "volume": null}, {"date": "2024-06-28", "close": 15845737.0084, "volume": null}, {"date": "2024-07-01", "close": 15607654.1485, "volume": null}, {"date": "2024-07-02", "close": 16271640.7911, "volume": null}, {"date": "2024-07-03", "close": 15435705.4164, "volume": null}, {"date": "2024-07-05", "close": 14935731.4106, "volume": null}, {"date": "2024-07-08", "close": 14417239.8491, "volume": null}, {"date": "2024-07-09", "close": 13999272.1617, "volume": null}, {"date": "2024-07-10", "close": 13660665.4276, "volume": null}, {"date": "2024-07-11", "close": 14020435.0826, "volume": null}, {"date": "2024-07-12", "close": 15065354.301, "volume": null}, {"date": "2024-07-15", "close": 13867003.9062, "volume": null}, {"date": "2024-07-16", "close": 13573368.379, "volume": null}, {"date": "2024-07-17", "close": 13597176.665, "volume": null}, {"date": "2024-07-18", "close": 13200371.8985, "volume": null}, {"date": "2024-07-19", "close": 13200371.8985, "volume": null}, {"date": "2024-07-22", "close": 12554902.8117, "volume": null}, {"date": "2024-07-23", "close": 11525855.7839, "volume": null}, {"date": "2024-07-24", "close": 11073498.3501, "volume": null}, {"date": "2024-07-25", "close": 12274494.11, "volume": null}, {"date": "2024-07-26", "close": 9070956.9619, "volume": null}, {"date": "2024-07-29", "close": 8700605.8465, "volume": null}, {"date": "2024-07-30", "close": 8438714.7006, "volume": null}, {"date": "2024-07-31", "close": 8097462.6015, "volume": null}, {"date": "2024-08-01", "close": 7668913.4537, "volume": null}, {"date": "2024-08-02", "close": 7504900.8168, "volume": null}, {"date": "2024-08-05", "close": 7407022.3078, "volume": null}, {"date": "2024-08-06", "close": 7634523.7072, "volume": null}, {"date": "2024-08-07", "close": 7339565.4975, "volume": null}, {"date": "2024-08-08", "close": 6290678.2314, "volume": null}, {"date": "2024-08-09", "close": 5732506.1932, "volume": null}, {"date": "2024-08-12", "close": 5409771.6498, "volume": null}, {"date": "2024-08-13", "close": 4975931.7718, "volume": null}, {"date": "2024-08-14", "close": 4756340.014, "volume": null}, {"date": "2024-08-15", "close": 6004978.7995, "volume": null}, {"date": "2024-08-16", "close": 5833030.0674, "volume": null}, {"date": "2024-08-19", "close": 5526167.7146, "volume": null}, {"date": "2024-08-20", "close": 5184915.6154, "volume": null}, {"date": "2024-08-21", "close": 5473260.4124, "volume": null}, {"date": "2024-08-22", "close": 5438870.666, "volume": null}, {"date": "2024-08-23", "close": 5880646.6394, "volume": null}, {"date": "2024-08-26", "close": 6184863.627, "volume": null}, {"date": "2024-08-27", "close": 4944187.3904, "volume": 1.0}, {"date": "2024-08-28", "close": 4658487.9586, "volume": null}, {"date": "2024-08-29", "close": 4314590.4943, "volume": null}, {"date": "2024-08-30", "close": 4356916.336, "volume": null}, {"date": "2024-09-03", "close": 3766999.9165, "volume": 1.0}, {"date": "2024-09-04", "close": 3849006.2349, "volume": null}, {"date": "2024-09-05", "close": 3777581.377, "volume": null}, {"date": "2024-09-06", "close": 3618859.4704, "volume": null}, {"date": "2024-09-09", "close": 3711447.2492, "volume": null}, {"date": "2024-09-10", "close": 3240572.2597, "volume": null}, {"date": "2024-09-11", "close": 3568597.5333, "volume": null}, {"date": "2024-09-12", "close": 3407230.2616, "volume": null}, {"date": "2024-09-13", "close": 3515690.2311, "volume": null}, {"date": "2024-09-16", "close": 3290834.1967, "volume": null}, {"date": "2024-09-17", "close": 3277607.3712, "volume": null}, {"date": "2024-09-18", "close": 3309351.7525, "volume": null}, {"date": "2024-09-19", "close": 3941594.0138, "volume": 1.0}, {"date": "2024-09-20", "close": 3770253.7156, "volume": null}, {"date": "2024-09-23", "close": 3851651.6, "volume": null}, {"date": "2024-09-24", "close": 3735255.5352, "volume": null}, {"date": "2024-09-25", "close": 3682348.233, "volume": null}, {"date": "2024-09-26", "close": 4200839.7946, "volume": null}, {"date": "2024-09-27", "close": 4179676.8737, "volume": null}, {"date": "2024-09-30", "close": 4073862.2693, "volume": null}, {"date": "2024-10-01", "close": 4306654.399, "volume": null}, {"date": "2024-10-02", "close": 3483945.8498, "volume": null}, {"date": "2024-10-03", "close": 3616214.1053, "volume": null}, {"date": "2024-10-04", "close": 3539498.5171, "volume": null}, {"date": "2024-10-07", "close": 3597696.5495, "volume": null}, {"date": "2024-10-08", "close": 3386067.3407, "volume": null}, {"date": "2024-10-09", "close": 3600341.9146, "volume": null}, {"date": "2024-10-10", "close": 3690284.3283, "volume": null}, {"date": "2024-10-11", "close": 3597696.5495, "volume": null}, {"date": "2024-10-14", "close": 2724726.0632, "volume": 1.0}, {"date": "2024-10-15", "close": 2275013.9945, "volume": 1.0}, {"date": "2024-10-16", "close": 2304113.0107, "volume": null}, {"date": "2024-10-17", "close": 2248560.3434, "volume": null}, {"date": "2024-10-18", "close": 2372892.5036, "volume": 1.0}, {"date": "2024-10-21", "close": 2539550.5055, "volume": 1.0}, {"date": "2024-10-22", "close": 2716789.9679, "volume": 1.0}, {"date": "2024-10-23", "close": 2595103.1728, "volume": null}, {"date": "2024-10-24", "close": 2237978.883, "volume": 1.0}, {"date": "2024-10-25", "close": 2200943.7715, "volume": 1.0}, {"date": "2024-10-28", "close": 2026349.6742, "volume": null}, {"date": "2024-10-29", "close": 2497224.6638, "volume": 12.0}, {"date": "2024-10-30", "close": 2298822.2805, "volume": 1.0}, {"date": "2024-10-31", "close": 2129518.9135, "volume": 1.0}, {"date": "2024-11-01", "close": 1600445.8915, "volume": 1.0}, {"date": "2024-11-04", "close": 1571346.8753, "volume": null}, {"date": "2024-11-05", "close": 1538769.2039, "volume": 1.0}, {"date": "2024-11-06", "close": 1193221.0318, "volume": 1.0}, {"date": "2024-11-07", "close": 1279608.0748, "volume": 1.0}, {"date": "2024-11-08", "close": 1112233.1789, "volume": 1.0}, {"date": "2024-11-11", "close": 896265.5714, "volume": 1.0}, {"date": "2024-11-12", "close": 907063.9518, "volume": 1.0}, {"date": "2024-11-13", "close": 826076.0989, "volume": 1.0}, {"date": "2024-11-14", "close": 896265.5714, "volume": 1.0}, {"date": "2024-11-15", "close": 874668.8106, "volume": null}, {"date": "2024-11-18", "close": 826076.0989, "volume": null}, {"date": "2024-11-19", "close": 842273.6695, "volume": 1.0}, {"date": "2024-11-20", "close": 1009648.5653, "volume": 1.0}, {"date": "2024-11-21", "close": 1160825.8906, "volume": 1.0}, {"date": "2024-11-22", "close": 1066340.0623, "volume": 1.0}, {"date": "2024-11-25", "close": 982652.6144, "volume": 1.0}, {"date": "2024-11-26", "close": 966455.0438, "volume": null}, {"date": "2024-11-27", "close": 2213667.9775, "volume": 477.0}, {"date": "2024-11-29", "close": 2370244.493, "volume": 55.0}, {"date": "2024-12-02", "close": 1716942.4801, "volume": 13.0}, {"date": "2024-12-03", "close": 1349797.5473, "volume": 6.0}, {"date": "2024-12-04", "close": 1371394.308, "volume": 41.0}, {"date": "2024-12-05", "close": 1182422.6514, "volume": 5.0}, {"date": "2024-12-06", "close": 1171624.271, "volume": 3.0}, {"date": "2024-12-09", "close": 1112233.1789, "volume": 3.0}, {"date": "2024-12-10", "close": 1144628.3201, "volume": 4.0}, {"date": "2024-12-11", "close": 912463.1419, "volume": 4.0}, {"date": "2024-12-12", "close": 869269.6204, "volume": 1.0}, {"date": "2024-12-13", "close": 988051.8046, "volume": 104.0}, {"date": "2024-12-16", "close": 880068.0008, "volume": 8.0}, {"date": "2024-12-17", "close": 853072.0499, "volume": 3.0}, {"date": "2024-12-18", "close": 804479.3382, "volume": 3.0}, {"date": "2024-12-19", "close": 847672.8597, "volume": 2.0}, {"date": "2024-12-20", "close": 869269.6204, "volume": 2.0}, {"date": "2024-12-23", "close": 917862.3321, "volume": 2.0}, {"date": "2024-12-24", "close": 928660.7125, "volume": 1.0}, {"date": "2024-12-26", "close": 1009648.5653, "volume": 3.0}, {"date": "2024-12-27", "close": 901664.7616, "volume": 4.0}, {"date": "2024-12-30", "close": 990751.3997, "volume": 9.0}, {"date": "2024-12-31", "close": 950257.4733, "volume": 3.0}, {"date": "2025-01-02", "close": 898965.1665, "volume": 2.0}, {"date": "2025-01-03", "close": 1020446.9457, "volume": 3.0}, {"date": "2025-01-06", "close": 1015047.7555, "volume": 1.0}, {"date": "2025-01-07", "close": 944858.2831, "volume": 2.0}, {"date": "2025-01-08", "close": 934059.9027, "volume": 1.0}, {"date": "2025-01-10", "close": 939459.0929, "volume": 1.0}, {"date": "2025-01-13", "close": 1058241.277, "volume": 3.0}, {"date": "2025-01-14", "close": 1052842.0869, "volume": 3.0}, {"date": "2025-01-15", "close": 828775.694, "volume": 12.0}, {"date": "2025-01-16", "close": 701894.7246, "volume": 5.0}, {"date": "2025-01-17", "close": 701894.7246, "volume": 13.0}, {"date": "2025-01-21", "close": 685697.154, "volume": 20.0}, {"date": "2025-01-22", "close": 642503.6325, "volume": 5.0}, {"date": "2025-01-23", "close": 691096.3442, "volume": 5.0}, {"date": "2025-01-24", "close": 647902.8227, "volume": 2.0}, {"date": "2025-01-27", "close": 599310.111, "volume": 41.0}, {"date": "2025-01-28", "close": 572314.16, "volume": 5.0}, {"date": "2025-01-29", "close": 530254.4685, "volume": 4.0}, {"date": "2025-01-30", "close": 604709.3012, "volume": 4.0}, {"date": "2025-01-31", "close": 561515.7797, "volume": 2.0}, {"date": "2025-02-03", "close": 556116.5895, "volume": 2.0}, {"date": "2025-02-04", "close": 539919.0189, "volume": 3.0}, {"date": "2025-02-05", "close": 556116.5895, "volume": 4.0}, {"date": "2025-02-06", "close": 539919.0189, "volume": 2.0}, {"date": "2025-02-07", "close": 513894.9222, "volume": 2.0}, {"date": "2025-02-10", "close": 515568.6711, "volume": 2.0}, {"date": "2025-02-11", "close": 490030.5016, "volume": 2.0}, {"date": "2025-02-12", "close": 514380.8493, "volume": 5.0}, {"date": "2025-02-13", "close": 485117.2385, "volume": 2.0}, {"date": "2025-02-14", "close": 504662.307, "volume": 2.0}, {"date": "2025-02-18", "close": 495699.6513, "volume": 4.0}, {"date": "2025-02-19", "close": 583112.5404, "volume": 2.0}, {"date": "2025-02-20", "close": 545318.2091, "volume": 1.0}, {"date": "2025-02-21", "close": 504392.3475, "volume": 1.0}, {"date": "2025-02-24", "close": 488032.8012, "volume": 1.0}, {"date": "2025-02-25", "close": 447484.8829, "volume": 2.0}, {"date": "2025-02-26", "close": 442733.5955, "volume": 1.0}, {"date": "2025-02-27", "close": 387175.9285, "volume": 13.0}, {"date": "2025-02-28", "close": 366065.0948, "volume": 2.0}, {"date": "2025-03-03", "close": 342794.5851, "volume": 3.0}, {"date": "2025-03-04", "close": 307753.8408, "volume": 3.0}, {"date": "2025-03-05", "close": 330916.3667, "volume": 1.0}, {"date": "2025-03-06", "close": 369520.5765, "volume": 3.0}, {"date": "2025-03-07", "close": 396894.4708, "volume": 24.0}, {"date": "2025-03-10", "close": 367414.8924, "volume": 3.0}, {"date": "2025-03-11", "close": 329404.5934, "volume": 1.0}, {"date": "2025-03-12", "close": 309751.5411, "volume": 2.0}, {"date": "2025-03-13", "close": 314070.8933, "volume": 1.0}, {"date": "2025-03-14", "close": 409258.6163, "volume": 8.0}, {"date": "2025-03-17", "close": 402077.6934, "volume": 11.0}, {"date": "2025-03-18", "close": 395220.7218, "volume": 2.0}, {"date": "2025-03-19", "close": 410392.4463, "volume": 1.0}, {"date": "2025-03-20", "close": 448132.7857, "volume": 4.0}, {"date": "2025-03-21", "close": 393816.9324, "volume": 2.0}, {"date": "2025-03-24", "close": 367252.9167, "volume": 5.0}, {"date": "2025-03-25", "close": 312883.0715, "volume": 4.0}, {"date": "2025-03-26", "close": 302354.6506, "volume": 4.0}, {"date": "2025-03-27", "close": 280379.9465, "volume": 3.0}, {"date": "2025-03-28", "close": 259053.1453, "volume": 3.0}, {"date": "2025-03-31", "close": 226388.0446, "volume": 4.0}, {"date": "2025-04-01", "close": 177093.4382, "volume": 11.0}, {"date": "2025-04-02", "close": 170560.4181, "volume": 6.0}, {"date": "2025-04-03", "close": 161352.0992, "volume": 12.0}, {"date": "2025-04-04", "close": 118242.2651, "volume": 9.0}, {"date": "2025-04-07", "close": 99345.0995, "volume": 7.0}, {"date": "2025-04-08", "close": 76398.5412, "volume": 8.0}, {"date": "2025-04-09", "close": 83417.4884, "volume": 14.0}, {"date": "2025-04-10", "close": 71674.2498, "volume": 8.0}, {"date": "2025-04-11", "close": 65330.2013, "volume": 11.0}, {"date": "2025-04-14", "close": 69919.5129, "volume": 7.0}, {"date": "2025-04-15", "close": 74778.7841, "volume": 25.0}, {"date": "2025-04-16", "close": 73428.9866, "volume": 8.0}, {"date": "2025-04-17", "close": 80987.8528, "volume": 4.0}, {"date": "2025-04-21", "close": 76668.5007, "volume": 4.0}, {"date": "2025-04-22", "close": 96375.5449, "volume": 36.0}, {"date": "2025-04-23", "close": 107983.8038, "volume": 12.0}, {"date": "2025-04-24", "close": 127690.848, "volume": 10.0}, {"date": "2025-04-25", "close": 126611.0099, "volume": 8.0}, {"date": "2025-04-28", "close": 127960.8075, "volume": 4.0}, {"date": "2025-04-29", "close": 123641.4553, "volume": 1.0}, {"date": "2025-04-30", "close": 118242.2651, "volume": 11.0}, {"date": "2025-05-01", "close": 121211.8197, "volume": 2.0}, {"date": "2025-05-02", "close": 151987.2038, "volume": 7.0}, {"date": "2025-05-05", "close": 150367.4468, "volume": 3.0}, {"date": "2025-05-06", "close": 152527.1228, "volume": 1.0}, {"date": "2025-05-07", "close": 147667.8517, "volume": 2.0}, {"date": "2025-05-08", "close": 161705.7462, "volume": 3.0}, {"date": "2025-05-09", "close": 156846.475, "volume": 1.0}, {"date": "2025-05-12", "close": 135519.6737, "volume": 3.0}, {"date": "2025-05-13", "close": 139569.0664, "volume": 6.0}, {"date": "2025-05-14", "close": 112843.075, "volume": 7.0}, {"date": "2025-05-15", "close": 94215.8688, "volume": 20.0}, {"date": "2025-05-16", "close": 83147.5289, "volume": 10.0}, {"date": "2025-05-19", "close": 85847.124, "volume": 6.0}, {"date": "2025-05-20", "close": 86387.043, "volume": 3.0}, {"date": "2025-05-21", "close": 82337.6504, "volume": 5.0}, {"date": "2025-05-22", "close": 80717.8933, "volume": 43.0}, {"date": "2025-05-23", "close": 78288.2577, "volume": 201.0}, {"date": "2025-05-27", "close": 83417.4884, "volume": 15.0}, {"date": "2025-05-28", "close": 76938.4602, "volume": 10.0}, {"date": "2025-05-29", "close": 80987.8528, "volume": 759.0}, {"date": "2025-05-30", "close": 75318.7031, "volume": 17.0}, {"date": "2025-06-02", "close": 76938.4602, "volume": 13.0}, {"date": "2025-06-03", "close": 83147.5289, "volume": 71.0}, {"date": "2025-06-04", "close": 88006.8001, "volume": 616.0}, {"date": "2025-06-05", "close": 87466.8811, "volume": 37.0}, {"date": "2025-06-06", "close": 90436.4357, "volume": 29.0}, {"date": "2025-06-09", "close": 92596.1117, "volume": 21.0}, {"date": "2025-06-10", "close": 83147.5289, "volume": 17.0}, {"date": "2025-06-11", "close": 84497.3265, "volume": 10.0}, {"date": "2025-06-12", "close": 84227.3669, "volume": 9.0}, {"date": "2025-06-13", "close": 78018.2982, "volume": 11.0}, {"date": "2025-06-16", "close": 77478.3792, "volume": 7.0}, {"date": "2025-06-17", "close": 69649.5534, "volume": 12.0}, {"date": "2025-06-18", "close": 68029.7964, "volume": 8.0}, {"date": "2025-06-20", "close": 59391.0921, "volume": 19.0}, {"date": "2025-06-23", "close": 75318.7031, "volume": 45.0}, {"date": "2025-06-24", "close": 65330.2013, "volume": 17.0}, {"date": "2025-06-25", "close": 62900.5657, "volume": 29.0}, {"date": "2025-06-26", "close": 60470.9301, "volume": 15.0}, {"date": "2025-06-27", "close": 56151.578, "volume": 16.0}, {"date": "2025-06-30", "close": 58041.2945, "volume": 4.0}, {"date": "2025-07-01", "close": 63980.4037, "volume": 11.0}, {"date": "2025-07-02", "close": 49672.5497, "volume": 627.0}, {"date": "2025-07-03", "close": 46702.9951, "volume": 29.0}, {"date": "2025-07-07", "close": 41303.8049, "volume": 43.0}, {"date": "2025-07-08", "close": 41303.8049, "volume": 54.0}, {"date": "2025-07-09", "close": 37794.3313, "volume": 43.0}, {"date": "2025-07-10", "close": 34824.7767, "volume": 39.0}, {"date": "2025-07-11", "close": 34014.8982, "volume": 32.0}, {"date": "2025-07-14", "close": 31045.3436, "volume": 25.0}, {"date": "2025-07-15", "close": 28075.789, "volume": 89.0}, {"date": "2025-07-16", "close": 29155.627, "volume": 2339.0}, {"date": "2025-07-17", "close": 24161.3761, "volume": 149.0}, {"date": "2025-07-18", "close": 25959.3064, "volume": 391.0}, {"date": "2025-07-21", "close": 24466.4303, "volume": 157.0}, {"date": "2025-07-22", "close": 26045.6935, "volume": 139.0}, {"date": "2025-07-23", "close": 25324.9016, "volume": 60.0}, {"date": "2025-07-24", "close": 24385.4425, "volume": 47.0}, {"date": "2025-07-25", "close": 33205.0197, "volume": 766.0}, {"date": "2025-07-28", "close": 26456.0319, "volume": 246.0}, {"date": "2025-07-29", "close": 26728.691, "volume": 306.0}, {"date": "2025-07-30", "close": 26995.9509, "volume": 101.0}, {"date": "2025-07-31", "close": 25376.1939, "volume": 95.0}, {"date": "2025-08-01", "close": 25079.2384, "volume": 127.0}, {"date": "2025-08-04", "close": 27265.9105, "volume": 151.0}, {"date": "2025-08-05", "close": 25751.4376, "volume": 81.0}, {"date": "2025-08-06", "close": 25295.206, "volume": 44.0}, {"date": "2025-08-07", "close": 23761.836, "volume": 83.0}, {"date": "2025-08-08", "close": 24566.3154, "volume": 74.0}, {"date": "2025-08-11", "close": 23378.4935, "volume": 68.0}, {"date": "2025-08-12", "close": 24188.372, "volume": 49.0}, {"date": "2025-08-13", "close": 23448.683, "volume": 46.0}, {"date": "2025-08-14", "close": 22916.8628, "volume": 85.0}, {"date": "2025-08-15", "close": 21742.5389, "volume": 106.0}, {"date": "2025-08-18", "close": 22946.5583, "volume": 58.0}, {"date": "2025-08-19", "close": 26588.3121, "volume": 3345.0}, {"date": "2025-08-20", "close": 22139.3794, "volume": 213.0}, {"date": "2025-08-21", "close": 20935.36, "volume": 117.0}, {"date": "2025-08-22", "close": 21102.7349, "volume": 112.0}, {"date": "2025-08-25", "close": 20309.0539, "volume": 67.0}, {"date": "2025-08-26", "close": 25524.6716, "volume": 805.0}, {"date": "2025-08-27", "close": 22528.1211, "volume": 160.0}, {"date": "2025-08-28", "close": 20649.2029, "volume": 105.0}, {"date": "2025-08-29", "close": 21056.8417, "volume": 67.0}, {"date": "2025-09-02", "close": 20060.6911, "volume": 49.0}, {"date": "2025-09-03", "close": 20538.5195, "volume": 34.0}, {"date": "2025-09-04", "close": 19801.53, "volume": 58.0}, {"date": "2025-09-05", "close": 19523.4717, "volume": 43.0}, {"date": "2025-09-08", "close": 20246.9632, "volume": 64.0}, {"date": "2025-09-09", "close": 20889.4668, "volume": 526.0}, {"date": "2025-09-10", "close": 21596.7608, "volume": 77.0}, {"date": "2025-09-11", "close": 21002.8498, "volume": 37.0}, {"date": "2025-09-12", "close": 12015.8978, "volume": 455.0}, {"date": "2025-09-15", "close": 10528.4209, "volume": 135.0}, {"date": "2025-09-16", "close": 8997.7504, "volume": 213.0}, {"date": "2025-09-17", "close": 10572.3568, "volume": 835.0}, {"date": "2025-09-18", "close": 8997.7504, "volume": 220.0}, {"date": "2025-09-19", "close": 9195.701, "volume": 163.0}, {"date": "2025-09-22", "close": 8655.8359, "volume": 160.0}, {"date": "2025-09-23", "close": 7738.0654, "volume": 157.0}, {"date": "2025-09-24", "close": 7243.1891, "volume": 130.0}, {"date": "2025-09-25", "close": 6640.3398, "volume": 128.0}, {"date": "2025-09-26", "close": 6833.7915, "volume": 118.0}, {"date": "2025-09-29", "close": 6307.4231, "volume": 109.0}, {"date": "2025-09-30", "close": 5695.576, "volume": 106.0}, {"date": "2025-10-01", "close": 5614.5963, "volume": 3138.0}, {"date": "2025-10-02", "close": 5785.5535, "volume": 156.0}, {"date": "2025-10-03", "close": 5731.567, "volume": 181.0}, {"date": "2025-10-06", "close": 5650.5873, "volume": 604.0}, {"date": "2025-10-07", "close": 5632.5918, "volume": 187.0}, {"date": "2025-10-08", "close": 4966.7582, "volume": 190.0}, {"date": "2025-10-09", "close": 4066.9832, "volume": 345.0}, {"date": "2025-10-10", "close": 3419.1452, "volume": 260.0}, {"date": "2025-10-13", "close": 3095.2262, "volume": 7281.0}, {"date": "2025-10-14", "close": 3374.1564, "volume": 540.0}, {"date": "2025-10-15", "close": 2924.2689, "volume": 262.0}, {"date": "2025-10-16", "close": 3023.2442, "volume": 145.0}, {"date": "2025-10-17", "close": 2618.3454, "volume": 221.0}, {"date": "2025-10-20", "close": 2537.3656, "volume": 223.0}, {"date": "2025-10-21", "close": 2321.4196, "volume": 271.0}, {"date": "2025-10-22", "close": 2105.4736, "volume": 318.0}, {"date": "2025-10-23", "close": 2348.4129, "volume": 7084.0}, {"date": "2025-10-24", "close": 2159.4601, "volume": 535.0}, {"date": "2025-10-27", "close": 1997.5006, "volume": 363.0}, {"date": "2025-10-28", "close": 1799.5501, "volume": 327.0}, {"date": "2025-10-29", "close": 1619.5951, "volume": 12711.0}, {"date": "2025-10-30", "close": 1673.5816, "volume": 67149.0}, {"date": "2025-10-31", "close": 1250.6873, "volume": 4222.0}, {"date": "2025-11-03", "close": 1196.7008, "volume": 1231.0}, {"date": "2025-11-04", "close": 1043.7391, "volume": 1018.0}, {"date": "2025-11-05", "close": 1025.7436, "volume": 1077.0}, {"date": "2025-11-06", "close": 980.7548, "volume": 814.0}, {"date": "2025-11-07", "close": 926.7683, "volume": 1124.0}, {"date": "2025-11-10", "close": 1592.6018, "volume": 28160.0}, {"date": "2025-11-11", "close": 1169.7076, "volume": 35844.0}, {"date": "2025-11-12", "close": 1520.6198, "volume": 27279.0}, {"date": "2025-11-13", "close": 1358.6603, "volume": 2538.0}, {"date": "2025-11-14", "close": 1070.7323, "volume": 3430.0}, {"date": "2025-11-17", "close": 1025.7436, "volume": 3942.0}, {"date": "2025-11-18", "close": 917.7705, "volume": 3217.0}, {"date": "2025-11-19", "close": 1097.7256, "volume": 5695.0}, {"date": "2025-11-20", "close": 1043.7391, "volume": 2043.0}, {"date": "2025-11-21", "close": 1043.7391, "volume": 1609.0}, {"date": "2025-11-24", "close": 1043.7391, "volume": 688.0}, {"date": "2025-11-25", "close": 1007.7481, "volume": 1304.0}, {"date": "2025-11-26", "close": 953.7615, "volume": 1364.0}, {"date": "2025-11-28", "close": 1007.7481, "volume": 724.0}, {"date": "2025-12-01", "close": 944.7638, "volume": 1457.0}, {"date": "2025-12-02", "close": 953.7615, "volume": 23316.0}, {"date": "2025-12-03", "close": 854.7863, "volume": 2028.0}, {"date": "2025-12-04", "close": 1052.7368, "volume": 7732.0}, {"date": "2025-12-05", "close": 1007.7481, "volume": 4964.0}, {"date": "2025-12-08", "close": 953.7615, "volume": 2568.0}, {"date": "2025-12-09", "close": 868.3729, "volume": 1742.0}, {"date": "2025-12-10", "close": 853.5266, "volume": 1791.0}, {"date": "2025-12-11", "close": 793.6916, "volume": 1642.0}, {"date": "2025-12-12", "close": 776.056, "volume": 1542.0}, {"date": "2025-12-15", "close": 631.6421, "volume": 2041.0}, {"date": "2025-12-16", "close": 519.1702, "volume": 3586.0}, {"date": "2025-12-17", "close": 547.963, "volume": 1556.0}, {"date": "2025-12-18", "close": 566.9483, "volume": 998.0}, {"date": "2025-12-19", "close": 518.7203, "volume": 2161.0}, {"date": "2025-12-22", "close": 521.9595, "volume": 1131.0}, {"date": "2025-12-23", "close": 524.2989, "volume": 684.0}, {"date": "2025-12-24", "close": 557.6806, "volume": 633.0}, {"date": "2025-12-26", "close": 574.9563, "volume": 954.0}, {"date": "2025-12-29", "close": 521.8695, "volume": 1481.0}, {"date": "2025-12-30", "close": 491.6371, "volume": 685.0}, {"date": "2025-12-31", "close": 475.6211, "volume": 814.0}, {"date": "2026-01-02", "close": 538.9653, "volume": 887.0}, {"date": "2026-01-05", "close": 543.2842, "volume": 1151.0}, {"date": "2026-01-06", "close": 598.3504, "volume": 906.0}, {"date": "2026-01-07", "close": 674.8313, "volume": 2601.0}, {"date": "2026-01-08", "close": 612.6568, "volume": 611.0}, {"date": "2026-01-09", "close": 863.874, "volume": 8761.0}, {"date": "2026-01-12", "close": 764.8088, "volume": 2613.0}, {"date": "2026-01-13", "close": 691.1172, "volume": 1178.0}, {"date": "2026-01-14", "close": 944.7638, "volume": 9929.0}, {"date": "2026-01-15", "close": 854.4264, "volume": 3095.0}, {"date": "2026-01-16", "close": 761.9295, "volume": 1178.0}, {"date": "2026-01-20", "close": 656.026, "volume": 2496.0}, {"date": "2026-01-21", "close": 587.4631, "volume": 1379.0}, {"date": "2026-01-22", "close": 524.5689, "volume": 2203.0}, {"date": "2026-01-23", "close": 509.0027, "volume": 1600.0}, {"date": "2026-01-26", "close": 449.8875, "volume": 2901.0}, {"date": "2026-01-27", "close": 477.9605, "volume": 1954.0}, {"date": "2026-01-28", "close": 481.6496, "volume": 1352.0}, {"date": "2026-01-29", "close": 462.6643, "volume": 837.0}, {"date": "2026-01-30", "close": 457.7156, "volume": 733.0}, {"date": "2026-02-02", "close": 404.8988, "volume": 1383.0}, {"date": "2026-02-03", "close": 386.2734, "volume": 868.0}, {"date": "2026-02-04", "close": 342.7243, "volume": 5415.0}, {"date": "2026-02-05", "close": 325.7186, "volume": 4177.0}, {"date": "2026-02-06", "close": 340.5649, "volume": 1248.0}, {"date": "2026-02-09", "close": 347.3132, "volume": 673.0}, {"date": "2026-02-10", "close": 329.1377, "volume": 744.0}, {"date": "2026-02-11", "close": 319.7801, "volume": 699.0}, {"date": "2026-02-12", "close": 319.5101, "volume": 817.0}, {"date": "2026-02-13", "close": 297.9155, "volume": 660.0}, {"date": "2026-02-17", "close": 295.1262, "volume": 592.0}, {"date": "2026-02-18", "close": 297.4656, "volume": 973.0}, {"date": "2026-02-19", "close": 310.4224, "volume": 628.0}, {"date": "2026-02-20", "close": 287.0282, "volume": 1083.0}, {"date": "2026-02-23", "close": 261.6546, "volume": 774.0}, {"date": "2026-02-24", "close": 262.8243, "volume": 754.0}, {"date": "2026-02-25", "close": 209.2877, "volume": 3188.0}, {"date": "2026-02-26", "close": 178.1555, "volume": 2438.0}, {"date": "2026-02-27", "close": 137.0931, "volume": 5529.0}, {"date": "2026-03-02", "close": 131.9934, "volume": 1945.0}, {"date": "2026-03-03", "close": 120.444, "volume": 2006.0}, {"date": "2026-03-04", "close": 104.9948, "volume": 1737890.0}, {"date": "2026-03-05", "close": 76.6462, "volume": 58935.0}, {"date": "2026-03-06", "close": 57.7471, "volume": 46943.0}, {"date": "2026-03-09", "close": 49.0475, "volume": 22361.0}, {"date": "2026-03-10", "close": 44.9977, "volume": 23864.0}, {"date": "2026-03-11", "close": 35.0982, "volume": 284946.0}, {"date": "2026-03-12", "close": 29.4735, "volume": 55758.0}, {"date": "2026-03-13", "close": 29.2485, "volume": 20635.0}, {"date": "2026-03-16", "close": 32.3984, "volume": 82939.0}, {"date": "2026-03-17", "close": 28.6486, "volume": 55642.0}, {"date": "2026-03-18", "close": 27.1486, "volume": 19896.0}, {"date": "2026-03-19", "close": 25.6487, "volume": 16332.0}, {"date": "2026-03-20", "close": 24.8988, "volume": 9276.0}, {"date": "2026-03-23", "close": 25.1987, "volume": 18143.0}, {"date": "2026-03-24", "close": 25.0487, "volume": 13954.0}, {"date": "2026-03-25", "close": 23.9988, "volume": 65977.0}, {"date": "2026-03-26", "close": 25.6487, "volume": 39331.0}, {"date": "2026-03-27", "close": 21.5989, "volume": 25127.0}, {"date": "2026-03-30", "close": 21.8989, "volume": 12441.0}, {"date": "2026-03-31", "close": 21.2989, "volume": 19326.0}, {"date": "2026-04-01", "close": 19.949, "volume": 19465.0}, {"date": "2026-04-02", "close": 19.049, "volume": 15781.0}, {"date": "2026-04-06", "close": 19.799, "volume": 11638.0}, {"date": "2026-04-07", "close": 18.4491, "volume": 15090.0}, {"date": "2026-04-08", "close": 18.1491, "volume": 16986.0}, {"date": "2026-04-09", "close": 17.2491, "volume": 15846.0}, {"date": "2026-04-10", "close": 16.6492, "volume": 15347.0}, {"date": "2026-04-13", "close": 17.3991, "volume": 29205.0}, {"date": "2026-04-14", "close": 16.4992, "volume": 10804.0}, {"date": "2026-04-15", "close": 17.3991, "volume": 12569.0}, {"date": "2026-04-16", "close": 16.9492, "volume": 56373.0}, {"date": "2026-04-17", "close": 17.6991, "volume": 43711.0}, {"date": "2026-04-20", "close": 17.3991, "volume": 17342.0}, {"date": "2026-04-21", "close": 16.6492, "volume": 14875.0}, {"date": "2026-04-22", "close": 16.7992, "volume": 8889.0}, {"date": "2026-04-23", "close": 15.4492, "volume": 12336.0}, {"date": "2026-04-24", "close": 15.1492, "volume": 10764.0}, {"date": "2026-04-27", "close": 15.1492, "volume": 11663.0}, {"date": "2026-04-28", "close": 14.9993, "volume": 4951.0}, {"date": "2026-04-29", "close": 14.2493, "volume": 9046.0}, {"date": "2026-04-30", "close": 14.2808, "volume": 7221.0}, {"date": "2026-05-01", "close": 14.1098, "volume": 6632.0}, {"date": "2026-05-04", "close": 13.5293, "volume": 7290.0}, {"date": "2026-05-05", "close": 13.9493, "volume": 7716.0}, {"date": "2026-05-06", "close": 13.7213, "volume": 8011.0}, {"date": "2026-05-07", "close": 13.4588, "volume": 24398.0}, {"date": "2026-05-08", "close": 12.9369, "volume": 6696.0}, {"date": "2026-05-11", "close": 12.3744, "volume": 8247.0}, {"date": "2026-05-12", "close": 11.6994, "volume": 5994.0}, {"date": "2026-05-13", "close": 11.8494, "volume": 6251.0}, {"date": "2026-05-14", "close": 11.9094, "volume": 11461.0}, {"date": "2026-05-15", "close": 11.7894, "volume": 5529.0}, {"date": "2026-05-18", "close": 11.2074, "volume": 6168.0}, {"date": "2026-05-19", "close": 11.2494, "volume": 9637.0}, {"date": "2026-05-20", "close": 11.3394, "volume": 8570.0}, {"date": "2026-05-21", "close": 12.1059, "volume": 12436.0}, {"date": "2026-05-22", "close": 19.949, "volume": 2119604.0}, {"date": "2026-05-26", "close": 43.4978, "volume": 5312612.0}, {"date": "2026-05-27", "close": 71.6964, "volume": 1528473.0}, {"date": "2026-05-28", "close": 86.8457, "volume": 440039.0}, {"date": "2026-05-29", "close": 127.0436, "volume": 754680.0}, {"date": "2026-06-01", "close": 112.9444, "volume": 176619.0}, {"date": "2026-06-02", "close": 134.8433, "volume": 125556.0}, {"date": "2026-06-03", "close": 117.8941, "volume": 41693.0}, {"date": "2026-06-04", "close": 123.7438, "volume": 35339.0}, {"date": "2026-06-05", "close": 106.3447, "volume": 32022.0}, {"date": "2026-06-08", "close": 67.1966, "volume": 66973.0}, {"date": "2026-06-09", "close": 90.5955, "volume": 68483.0}, {"date": "2026-06-10", "close": 85.1957, "volume": 15442.0}, {"date": "2026-06-11", "close": 85.6457, "volume": 6487.0}, {"date": "2026-06-12", "close": 68.9965, "volume": 6704.0}, {"date": "2026-06-15", "close": 62.5469, "volume": 6158.0}, {"date": "2026-06-16", "close": 66.5967, "volume": 5466.0}, {"date": "2026-06-17", "close": 81.1459, "volume": 9773.0}, {"date": "2026-06-18", "close": 69.5965, "volume": 6268.0}, {"date": "2026-06-22", "close": 67.4966, "volume": 4104.0}, {"date": "2026-06-23", "close": 64.4968, "volume": 6379.0}, {"date": "2026-06-24", "close": 67.4966, "volume": 3936.0}, {"date": "2026-06-25", "close": 56.5472, "volume": 4649.0}, {"date": "2026-06-26", "close": 47.2476, "volume": 8842.0}, {"date": "2026-06-29", "close": 43.3478, "volume": 4788.0}, {"date": "2026-06-30", "close": 40.498, "volume": 3985.0}, {"date": "2026-07-01", "close": 35.5482, "volume": 5519.0}, {"date": "2026-07-02", "close": 34.7983, "volume": 14599.0}, {"date": "2026-07-06", "close": 31.7984, "volume": 2954.0}, {"date": "2026-07-07", "close": 31.4984, "volume": 3626.0}, {"date": "2026-07-08", "close": 33.5983, "volume": 2669.0}, {"date": "2026-07-09", "close": 32.8484, "volume": 2678.0}, {"date": "2026-07-10", "close": 33.5983, "volume": 3312.0}, {"date": "2026-07-13", "close": 31.7984, "volume": 1551.0}, {"date": "2026-07-14", "close": 30.4485, "volume": 2973.0}, {"date": "2026-07-15", "close": 23.8488, "volume": 34498.0}, {"date": "2026-07-16", "close": 16.1992, "volume": 115524.0}, {"date": "2026-07-17", "close": 13.7993, "volume": 104681.0}, {"date": "2026-07-20", "close": 9.1735, "volume": 2729760.0}, {"date": "2026-07-21", "close": 10.1995, "volume": 397111.0}, {"date": "2026-07-22", "close": 10.273, "volume": 95791.0}, {"date": "2026-07-23", "close": 9.6235, "volume": 70791.0}, {"date": "2026-07-24", "close": 7.7231, "volume": 54531.0}, {"date": "2026-07-27", "close": 6.2997, "volume": 138399.0}, {"date": "2026-07-28", "close": 5.2137, "volume": 98757.0}, {"date": "2026-07-29", "close": 5.8482, "volume": 214321.0}, {"date": "2026-07-30", "close": 5.2392, "volume": 108738.0}, {"date": "2026-07-31", "close": 4.7368, "volume": 51288.0}, {"date": "2026-08-03", "close": 4.6648, "volume": 338997.0}, {"date": "2026-08-04", "close": 4.8448, "volume": 57947.0}, {"date": "2026-08-05", "close": 4.5568, "volume": 51493.0}, {"date": "2026-08-06", "close": 4.4968, "volume": 24836.0}, {"date": "2026-08-07", "close": 4.3948, "volume": 60004.0}, {"date": "2026-08-10", "close": 4.2433, "volume": 53602.0}, {"date": "2026-08-11", "close": 4.5748, "volume": 90200.0}, {"date": "2026-08-12", "close": 4.2268, "volume": 32379.0}, {"date": "2026-08-13", "close": 4.1548, "volume": 52692.0}, {"date": "2026-08-14", "close": 3.8698, "volume": 69974.0}, {"date": "2026-08-17", "close": 3.8323, "volume": 110298.0}, {"date": "2026-08-18", "close": 3.6898, "volume": 52405.0}, {"date": "2026-08-19", "close": 3.6913, "volume": 32496.0}, {"date": "2026-08-20", "close": 3.5398, "volume": 133071.0}, {"date": "2026-08-21", "close": 3.1933, "volume": 88178.0}, {"date": "2026-08-24", "close": 2.97, "volume": 253756.0}, {"date": "2026-08-25", "close": 2.84, "volume": 480234.0}, {"date": "2026-08-26", "close": 2.8, "volume": 22295850.0}, {"date": "2026-08-27", "close": 2.66, "volume": 355332.0}, {"date": "2026-08-28", "close": 2.23, "volume": 271922.0}, {"date": "2026-08-31", "close": 2.06, "volume": 142750.0}, {"date": "2026-09-01", "close": 1.86, "volume": 104621.0}, {"date": "2026-09-02", "close": 1.83, "volume": 104414.0}, {"date": "2026-09-03", "close": 1.86, "volume": 37736.0}, {"date": "2026-09-04", "close": 1.82, "volume": 36763.0}, {"date": "2026-09-08", "close": 1.8, "volume": 49482.0}, {"date": "2026-09-09", "close": 1.84, "volume": 55030.0}, {"date": "2026-09-10", "close": 1.81, "volume": 34608.0}, {"date": "2026-09-11", "close": 1.82, "volume": 60175.0}, {"date": "2026-09-14", "close": 1.72, "volume": 60955.0}, {"date": "2026-09-15", "close": 1.66, "volume": 44189.0}, {"date": "2026-09-16", "close": 1.65, "volume": 52333.0}, {"date": "2026-09-17", "close": 1.77, "volume": 71600.0}, {"date": "2026-09-18", "close": 1.66, "volume": 78213.0}, {"date": "2026-09-21", "close": 1.58, "volume": 63186.0}, {"date": "2026-09-22", "close": 1.63, "volume": 24672.0}, {"date": "2026-09-23", "close": 1.64, "volume": 29895.0}], "refreshing": true}