{"ticker": "XPON", "overview": {"cik": "1894954", "ticker": "XPON", "name": "Expion Energy, Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "3", "date": "2026-08-31", "title": "Initial insider holdings", "accession": "0001903596-26-000336", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "Initial insider holdings", "accession": "0001903596-26-000335", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001972481-26-000269", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001903596-26-000334", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-28", "title": "Form SCHEDULE 13D", "accession": "0001903596-26-000330", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000324", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000318", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-24", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-092998", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001903596-26-000317", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001903596-26-000302", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001903596-26-000297", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001903596-26-000291", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001903596-26-000279", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001903596-26-000273", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001903596-26-000230", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001903596-26-000228", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001903596-26-000185", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-26", "title": "Employee share plan", "accession": "0001903596-26-000092", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-17", "title": "Annual report", "accession": "0001903596-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001903596-26-000074", "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": "XPON", "has_prices": true, "as_of": "2026-07-24", "last": 3.295, "prev_close": 3.5, "change": -0.20500000000000007, "change_pct": -0.058571428571428594, "session_volume": 41837.0, "vwap_5": 3.552320802248282, "vwap_20": 3.886519201465983, "vwap_60": 5.376658499001269, "vwap_250": 20.501821964539644, "high_52w": 15.7206, "low_52w": 3.295, "avg_volume_20": 19208.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001903596-26-000330", "src": "13DG", "ticker": "XPON", "cik": "1894954", "company": "Expion Energy, Inc.", "company_raw": "Expion Energy, Inc.", "who": "Expion Energy, Inc.", "who_key": "Expion Energy, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Expion Energy, Inc. takes a 9.99% activist stake in XPON", "source_url": "https://www.sec.gov/Archives/edgar/data/1894954/0001903596-26-000330-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001903596-26-000338", "src": "INSIDERS", "ticker": "XPON", "cik": "1894954", "company": "Expion Energy, Inc.", "company_raw": "Expion Energy, Inc.", "who": "Robert L. Winspear", "who_key": "WINSPEAR ROBERT L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on XPON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1894954/000190359626000338/0001903596-26-000338-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "13DG-0001213900-26-092998", "src": "13DG", "ticker": "XPON", "cik": "1894954", "company": "Expion Energy, Inc.", "company_raw": "Expion Energy Inc.", "who": "Expion Energy Inc.", "who_key": "Expion Energy Inc.", "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": "United States", "headline": "Expion Energy Inc. takes a 9.99% passive stake in XPON", "source_url": "https://www.sec.gov/Archives/edgar/data/1894954/0001213900-26-092998-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001903596-26-000337", "src": "INSIDERS", "ticker": "XPON", "cik": "1894954", "company": "Expion Energy, Inc.", "company_raw": "Expion Energy, Inc.", "who": "Kevin Sellers", "who_key": "Sellers Kevin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on XPON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152858/000190359626000337/0001903596-26-000337-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001903596-26-000318", "src": "INSIDERS", "ticker": "XPON", "cik": "1894954", "company": "Expion Energy, Inc.", "company_raw": "Expion Energy, Inc.", "who": "Joseph D. Hammer", "who_key": "Hammer Joseph D", "role": "Former Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on XPON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1894954/000190359626000318/0001903596-26-000318-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001903596-26-000324", "src": "INSIDERS", "ticker": "XPON", "cik": "1894954", "company": "Expion Energy, Inc.", "company_raw": "Expion Energy, Inc.", "who": "Brian Paul Schaffner", "who_key": "Schaffner Brian Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on XPON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921639/000190359626000324/0001903596-26-000324-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001903596-26-000320", "src": "INSIDERS", "ticker": "XPON", "cik": "1894954", "company": "Expion Energy, Inc.", "company_raw": "Expion Energy, Inc.", "who": "Scott R. Burell", "who_key": "Burell Scott R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on XPON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1894954/000190359626000320/0001903596-26-000320-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001903596-26-000319", "src": "INSIDERS", "ticker": "XPON", "cik": "1894954", "company": "Expion Energy, Inc.", "company_raw": "Expion Energy, Inc.", "who": "Shawna Lee Bowin", "who_key": "Bowin Shawna Lee", "role": "VP, Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on XPON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2088860/000190359626000319/0001903596-26-000319-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}], "recent_buys": [], "institutional": [{"id": "13DG-0001903596-26-000330", "src": "13DG", "ticker": "XPON", "cik": "1894954", "company": "Expion Energy, Inc.", "company_raw": "Expion Energy, Inc.", "who": "Expion Energy, Inc.", "who_key": "Expion Energy, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Expion Energy, Inc. takes a 9.99% activist stake in XPON", "source_url": "https://www.sec.gov/Archives/edgar/data/1894954/0001903596-26-000330-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0001213900-26-092998", "src": "13DG", "ticker": "XPON", "cik": "1894954", "company": "Expion Energy, Inc.", "company_raw": "Expion Energy Inc.", "who": "Expion Energy Inc.", "who_key": "Expion Energy Inc.", "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": "United States", "headline": "Expion Energy Inc. takes a 9.99% passive stake in XPON", "source_url": "https://www.sec.gov/Archives/edgar/data/1894954/0001213900-26-092998-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "XPON (Expion Energy, Inc.)", "new_value": "Expion360 Inc. - Common Stock", "effective": "", "evidence": "we hold XPON as Expion Energy, Inc.; the NASDAQ universe lists that code as Expion360 Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.347106"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Expion360 Inc. - Common Stock", "new_value": "Expion Energy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001894954", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001894954", "applied": 1, "detected_at": "2026-10-28T17:07:43.971569"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-08-31", "title": "Initial insider holdings", "accession": "0001903596-26-000336", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "Initial insider holdings", "accession": "0001903596-26-000335", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001972481-26-000269", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001903596-26-000334", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-28", "title": "Form SCHEDULE 13D", "accession": "0001903596-26-000330", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000324", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001903596-26-000318", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-24", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-092998", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001903596-26-000317", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001903596-26-000302", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001903596-26-000297", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001903596-26-000291", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001903596-26-000279", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001903596-26-000273", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001903596-26-000230", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001903596-26-000228", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001903596-26-000185", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-26", "title": "Employee share plan", "accession": "0001903596-26-000092", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-17", "title": "Annual report", "accession": "0001903596-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001903596-26-000074", "price_sensitive": true}], "performance": {"ticker": "XPON", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-01", "close": 9516.3806, "volume": 8816.0}, {"date": "2022-04-04", "close": 8004.3202, "volume": 1922.0}, {"date": "2022-04-05", "close": 7356.2942, "volume": 641.0}, {"date": "2022-04-06", "close": 6732.2693, "volume": 956.0}, {"date": "2022-04-07", "close": 6372.2549, "volume": 590.0}, {"date": "2022-04-08", "close": 7092.2837, "volume": 2745.0}, {"date": "2022-04-11", "close": 6144.2458, "volume": 456.0}, {"date": "2022-04-12", "close": 5484.2194, "volume": 418.0}, {"date": "2022-04-13", "close": 5712.2285, "volume": 1320.0}, {"date": "2022-04-14", "close": 5532.2213, "volume": 221.0}, {"date": "2022-04-18", "close": 5904.2362, "volume": 241.0}, {"date": "2022-04-19", "close": 5988.2395, "volume": 288.0}, {"date": "2022-04-20", "close": 5976.239, "volume": 296.0}, {"date": "2022-04-21", "close": 5748.2299, "volume": 439.0}, {"date": "2022-04-22", "close": 4980.1992, "volume": 199.0}, {"date": "2022-04-25", "close": 5160.2064, "volume": 254.0}, {"date": "2022-04-26", "close": 4596.1838, "volume": 203.0}, {"date": "2022-04-27", "close": 4848.1939, "volume": 300.0}, {"date": "2022-04-28", "close": 4416.1766, "volume": 4685.0}, {"date": "2022-04-29", "close": 4308.1723, "volume": 458.0}, {"date": "2022-05-02", "close": 4032.1613, "volume": 244.0}, {"date": "2022-05-03", "close": 4332.1733, "volume": 633.0}, {"date": "2022-05-04", "close": 4620.1848, "volume": 619.0}, {"date": "2022-05-05", "close": 4200.168, "volume": 254.0}, {"date": "2022-05-06", "close": 4608.1843, "volume": 250.0}, {"date": "2022-05-09", "close": 5232.2093, "volume": 530.0}, {"date": "2022-05-10", "close": 4800.192, "volume": 989.0}, {"date": "2022-05-11", "close": 4321.3728, "volume": 342.0}, {"date": "2022-05-12", "close": 4284.1714, "volume": 196.0}, {"date": "2022-05-13", "close": 4176.167, "volume": 388.0}, {"date": "2022-05-16", "close": 3780.1512, "volume": 85.0}, {"date": "2022-05-17", "close": 3780.1512, "volume": 168.0}, {"date": "2022-05-18", "close": 3816.1526, "volume": 79.0}, {"date": "2022-05-19", "close": 4080.1632, "volume": 329.0}, {"date": "2022-05-20", "close": 3852.1541, "volume": 141.0}, {"date": "2022-05-23", "close": 3852.1541, "volume": 47.0}, {"date": "2022-05-24", "close": 3480.1392, "volume": 116.0}, {"date": "2022-05-25", "close": 3552.1421, "volume": 97.0}, {"date": "2022-05-26", "close": 3720.1488, "volume": 80.0}, {"date": "2022-05-27", "close": 4008.1603, "volume": 208.0}, {"date": "2022-05-31", "close": 4008.1603, "volume": 50.0}, {"date": "2022-06-01", "close": 3960.1584, "volume": 58.0}, {"date": "2022-06-02", "close": 4368.1747, "volume": 106.0}, {"date": "2022-06-03", "close": 4116.1646, "volume": 16.0}, {"date": "2022-06-06", "close": 4248.1699, "volume": 43.0}, {"date": "2022-06-07", "close": 4176.167, "volume": 135.0}, {"date": "2022-06-08", "close": 4200.168, "volume": 72.0}, {"date": "2022-06-09", "close": 3912.1565, "volume": 446.0}, {"date": "2022-06-10", "close": 3840.1536, "volume": 104.0}, {"date": "2022-06-13", "close": 3456.1382, "volume": 119.0}, {"date": "2022-06-14", "close": 3060.1224, "volume": 113.0}, {"date": "2022-06-15", "close": 3096.1238, "volume": 50.0}, {"date": "2022-06-16", "close": 2892.1157, "volume": 36.0}, {"date": "2022-06-17", "close": 2508.1003, "volume": 170.0}, {"date": "2022-06-21", "close": 2640.1056, "volume": 89.0}, {"date": "2022-06-22", "close": 2688.1075, "volume": 144.0}, {"date": "2022-06-23", "close": 2736.1094, "volume": 83.0}, {"date": "2022-06-24", "close": 2880.1152, "volume": 333.0}, {"date": "2022-06-27", "close": 2892.1157, "volume": 32.0}, {"date": "2022-06-28", "close": 2748.1099, "volume": 25.0}, {"date": "2022-06-29", "close": 2700.108, "volume": 32.0}, {"date": "2022-06-30", "close": 2592.1037, "volume": 106.0}, {"date": "2022-07-01", "close": 2736.1094, "volume": 38.0}, {"date": "2022-07-05", "close": 2748.1099, "volume": 248.0}, {"date": "2022-07-06", "close": 2640.1056, "volume": 58.0}, {"date": "2022-07-07", "close": 2724.109, "volume": 39.0}, {"date": "2022-07-08", "close": 2880.1152, "volume": 52.0}, {"date": "2022-07-11", "close": 2712.1085, "volume": 37.0}, {"date": "2022-07-12", "close": 2676.107, "volume": 25.0}, {"date": "2022-07-13", "close": 2664.1066, "volume": 215.0}, {"date": "2022-07-14", "close": 2616.1046, "volume": 35.0}, {"date": "2022-07-15", "close": 2688.1075, "volume": 18.0}, {"date": "2022-07-18", "close": 3060.1224, "volume": 108.0}, {"date": "2022-07-19", "close": 3516.1406, "volume": 106.0}, {"date": "2022-07-20", "close": 3492.1397, "volume": 84.0}, {"date": "2022-07-21", "close": 4032.1613, "volume": 157.0}, {"date": "2022-07-22", "close": 3660.1464, "volume": 88.0}, {"date": "2022-07-25", "close": 3660.1464, "volume": 90.0}, {"date": "2022-07-26", "close": 3708.1483, "volume": 9.0}, {"date": "2022-07-27", "close": 3720.1488, "volume": 36.0}, {"date": "2022-07-28", "close": 3720.1488, "volume": 36.0}, {"date": "2022-07-29", "close": 3852.1541, "volume": 34.0}, {"date": "2022-08-01", "close": 3828.1531, "volume": 22.0}, {"date": "2022-08-02", "close": 4152.1661, "volume": 79.0}, {"date": "2022-08-03", "close": 4092.1637, "volume": 25.0}, {"date": "2022-08-04", "close": 4236.1694, "volume": 77.0}, {"date": "2022-08-05", "close": 4488.1795, "volume": 75.0}, {"date": "2022-08-08", "close": 4380.1752, "volume": 53.0}, {"date": "2022-08-09", "close": 4308.1723, "volume": 47.0}, {"date": "2022-08-10", "close": 4776.191, "volume": 47.0}, {"date": "2022-08-11", "close": 4536.1814, "volume": 21.0}, {"date": "2022-08-12", "close": 4416.1766, "volume": 67.0}, {"date": "2022-08-15", "close": 4560.1824, "volume": 102.0}, {"date": "2022-08-16", "close": 4680.1872, "volume": 88.0}, {"date": "2022-08-17", "close": 4920.1968, "volume": 84.0}, {"date": "2022-08-18", "close": 4572.1829, "volume": 31.0}, {"date": "2022-08-19", "close": 4440.1776, "volume": 32.0}, {"date": "2022-08-22", "close": 4464.1786, "volume": 46.0}, {"date": "2022-08-23", "close": 4500.18, "volume": 36.0}, {"date": "2022-08-24", "close": 4464.1786, "volume": 42.0}, {"date": "2022-08-25", "close": 3924.157, "volume": 143.0}, {"date": "2022-08-26", "close": 3912.1565, "volume": 8.0}, {"date": "2022-08-29", "close": 3900.156, "volume": 6.0}, {"date": "2022-08-30", "close": 3540.1416, "volume": 56.0}, {"date": "2022-08-31", "close": 3204.1282, "volume": 25.0}, {"date": "2022-09-01", "close": 3408.1363, "volume": 20.0}, {"date": "2022-09-02", "close": 3024.121, "volume": 120.0}, {"date": "2022-09-06", "close": 2806.0722, "volume": 22.0}, {"date": "2022-09-07", "close": 3084.1234, "volume": 40.0}, {"date": "2022-09-08", "close": 2964.1186, "volume": 14.0}, {"date": "2022-09-09", "close": 3060.1224, "volume": 15.0}, {"date": "2022-09-12", "close": 2976.119, "volume": 24.0}, {"date": "2022-09-13", "close": 3012.1205, "volume": 22.0}, {"date": "2022-09-14", "close": 3036.1214, "volume": 24.0}, {"date": "2022-09-15", "close": 3132.1253, "volume": 26.0}, {"date": "2022-09-16", "close": 3000.12, "volume": 67.0}, {"date": "2022-09-19", "close": 2916.1166, "volume": 65.0}, {"date": "2022-09-20", "close": 2820.1128, "volume": 94.0}, {"date": "2022-09-21", "close": 2436.0974, "volume": 47.0}, {"date": "2022-09-22", "close": 2292.0917, "volume": 23.0}, {"date": "2022-09-23", "close": 2366.0146, "volume": 95.0}, {"date": "2022-09-26", "close": 2424.097, "volume": 21.0}, {"date": "2022-09-27", "close": 2520.1008, "volume": 21.0}, {"date": "2022-09-28", "close": 2628.1051, "volume": 48.0}, {"date": "2022-09-29", "close": 2484.0994, "volume": 4.0}, {"date": "2022-09-30", "close": 2340.0936, "volume": 5.0}, {"date": "2022-10-03", "close": 2484.0994, "volume": 23.0}, {"date": "2022-10-04", "close": 2484.0994, "volume": 27.0}, {"date": "2022-10-05", "close": 2520.1008, "volume": 16.0}, {"date": "2022-10-06", "close": 2424.097, "volume": 10.0}, {"date": "2022-10-07", "close": 2340.0936, "volume": 19.0}, {"date": "2022-10-10", "close": 2568.1027, "volume": 30.0}, {"date": "2022-10-11", "close": 2496.0998, "volume": 13.0}, {"date": "2022-10-12", "close": 2460.0984, "volume": 11.0}, {"date": "2022-10-13", "close": 2352.0941, "volume": 5.0}, {"date": "2022-10-14", "close": 2388.0955, "volume": 5.0}, {"date": "2022-10-17", "close": 2292.0917, "volume": 26.0}, {"date": "2022-10-18", "close": 2328.0931, "volume": 18.0}, {"date": "2022-10-19", "close": 2304.0922, "volume": 9.0}, {"date": "2022-10-20", "close": 2160.0864, "volume": 40.0}, {"date": "2022-10-21", "close": 2184.0874, "volume": 64.0}, {"date": "2022-10-24", "close": 2232.0893, "volume": 5.0}, {"date": "2022-10-25", "close": 2376.095, "volume": 6.0}, {"date": "2022-10-26", "close": 2388.0955, "volume": 7.0}, {"date": "2022-10-27", "close": 2340.0936, "volume": 2.0}, {"date": "2022-10-28", "close": 2316.0926, "volume": 11.0}, {"date": "2022-10-31", "close": 2244.0898, "volume": 7.0}, {"date": "2022-11-01", "close": 2328.0931, "volume": 4.0}, {"date": "2022-11-02", "close": 2172.0869, "volume": 11.0}, {"date": "2022-11-03", "close": 2160.0864, "volume": 6.0}, {"date": "2022-11-04", "close": 2028.6811, "volume": 39.0}, {"date": "2022-11-07", "close": 2016.0806, "volume": 6.0}, {"date": "2022-11-08", "close": 2094.0838, "volume": 8.0}, {"date": "2022-11-09", "close": 1800.072, "volume": 33.0}, {"date": "2022-11-10", "close": 1644.0658, "volume": 57.0}, {"date": "2022-11-11", "close": 1692.0677, "volume": 33.0}, {"date": "2022-11-14", "close": 1566.0626, "volume": 20.0}, {"date": "2022-11-15", "close": 1488.0595, "volume": 21.0}, {"date": "2022-11-16", "close": 1440.0576, "volume": 18.0}, {"date": "2022-11-17", "close": 1512.0605, "volume": 17.0}, {"date": "2022-11-18", "close": 1368.0547, "volume": 39.0}, {"date": "2022-11-21", "close": 1380.0552, "volume": 7.0}, {"date": "2022-11-22", "close": 1320.0528, "volume": 20.0}, {"date": "2022-11-23", "close": 1296.1718, "volume": 31.0}, {"date": "2022-11-25", "close": 1764.0706, "volume": 1146.0}, {"date": "2022-11-28", "close": 1584.0634, "volume": 111.0}, {"date": "2022-11-29", "close": 1428.0571, "volume": 50.0}, {"date": "2022-11-30", "close": 1536.0614, "volume": 23.0}, {"date": "2022-12-01", "close": 1464.0586, "volume": 11.0}, {"date": "2022-12-02", "close": 1542.5417, "volume": 45.0}, {"date": "2022-12-05", "close": 1524.061, "volume": 15.0}, {"date": "2022-12-06", "close": 1356.0542, "volume": 22.0}, {"date": "2022-12-07", "close": 1380.0552, "volume": 12.0}, {"date": "2022-12-08", "close": 1416.0566, "volume": 22.0}, {"date": "2022-12-09", "close": 1380.0552, "volume": 16.0}, {"date": "2022-12-12", "close": 1404.0562, "volume": 14.0}, {"date": "2022-12-13", "close": 1410.0564, "volume": 12.0}, {"date": "2022-12-14", "close": 1428.0571, "volume": 5.0}, {"date": "2022-12-15", "close": 1380.0552, "volume": 14.0}, {"date": "2022-12-16", "close": 1308.0523, "volume": 12.0}, {"date": "2022-12-19", "close": 1200.048, "volume": 30.0}, {"date": "2022-12-20", "close": 1191.1676, "volume": 14.0}, {"date": "2022-12-21", "close": 1164.0466, "volume": 35.0}, {"date": "2022-12-22", "close": 1179.0472, "volume": 3434.0}, {"date": "2022-12-23", "close": 2820.1128, "volume": 40877.0}, {"date": "2022-12-27", "close": 2520.1008, "volume": 1803.0}, {"date": "2022-12-28", "close": 2568.1027, "volume": 670.0}, {"date": "2022-12-29", "close": 2964.1186, "volume": 1392.0}, {"date": "2022-12-30", "close": 2760.1104, "volume": 566.0}, {"date": "2023-01-03", "close": 2544.1018, "volume": 433.0}, {"date": "2023-01-04", "close": 2208.0883, "volume": 309.0}, {"date": "2023-01-05", "close": 2016.0806, "volume": 175.0}, {"date": "2023-01-06", "close": 1860.0744, "volume": 150.0}, {"date": "2023-01-09", "close": 1716.0686, "volume": 112.0}, {"date": "2023-01-10", "close": 1776.071, "volume": 62.0}, {"date": "2023-01-11", "close": 1896.0758, "volume": 1276.0}, {"date": "2023-01-12", "close": 3000.12, "volume": 27933.0}, {"date": "2023-01-13", "close": 2568.1027, "volume": 1240.0}, {"date": "2023-01-17", "close": 2430.0972, "volume": 332.0}, {"date": "2023-01-18", "close": 2472.0989, "volume": 229.0}, {"date": "2023-01-19", "close": 2412.0965, "volume": 130.0}, {"date": "2023-01-20", "close": 2316.0926, "volume": 116.0}, {"date": "2023-01-23", "close": 2364.0946, "volume": 57.0}, {"date": "2023-01-24", "close": 2340.0936, "volume": 50.0}, {"date": "2023-01-25", "close": 2184.0874, "volume": 57.0}, {"date": "2023-01-26", "close": 2220.0888, "volume": 47.0}, {"date": "2023-01-27", "close": 2268.0907, "volume": 49.0}, {"date": "2023-01-30", "close": 2652.1061, "volume": 532.0}, {"date": "2023-01-31", "close": 2616.1046, "volume": 150.0}, {"date": "2023-02-01", "close": 2520.1008, "volume": 33.0}, {"date": "2023-02-02", "close": 2580.1032, "volume": 51.0}, {"date": "2023-02-03", "close": 2436.0974, "volume": 67.0}, {"date": "2023-02-06", "close": 2400.216, "volume": 43.0}, {"date": "2023-02-07", "close": 2328.0931, "volume": 38.0}, {"date": "2023-02-08", "close": 2405.1362, "volume": 18.0}, {"date": "2023-02-09", "close": 2392.4157, "volume": 2833.0}, {"date": "2023-02-10", "close": 3696.1478, "volume": 50649.0}, {"date": "2023-02-13", "close": 4464.1786, "volume": 14552.0}, {"date": "2023-02-14", "close": 5004.2002, "volume": 5264.0}, {"date": "2023-02-15", "close": 4428.1771, "volume": 5386.0}, {"date": "2023-02-16", "close": 4188.1675, "volume": 652.0}, {"date": "2023-02-17", "close": 4248.1699, "volume": 337.0}, {"date": "2023-02-21", "close": 3456.1382, "volume": 435.0}, {"date": "2023-02-22", "close": 3312.1325, "volume": 184.0}, {"date": "2023-02-23", "close": 4716.1886, "volume": 1394.0}, {"date": "2023-02-24", "close": 4524.181, "volume": 1541.0}, {"date": "2023-02-27", "close": 4800.192, "volume": 346.0}, {"date": "2023-02-28", "close": 5364.2146, "volume": 504.0}, {"date": "2023-03-01", "close": 6108.2443, "volume": 646.0}, {"date": "2023-03-02", "close": 5628.2251, "volume": 363.0}, {"date": "2023-03-03", "close": 5700.228, "volume": 235.0}, {"date": "2023-03-06", "close": 5832.2333, "volume": 194.0}, {"date": "2023-03-07", "close": 6396.2558, "volume": 267.0}, {"date": "2023-03-08", "close": 7512.3005, "volume": 579.0}, {"date": "2023-03-09", "close": 6732.2693, "volume": 250.0}, {"date": "2023-03-10", "close": 6912.2765, "volume": 235.0}, {"date": "2023-03-13", "close": 7296.2918, "volume": 382.0}, {"date": "2023-03-14", "close": 8052.3221, "volume": 786.0}, {"date": "2023-03-15", "close": 7896.3158, "volume": 481.0}, {"date": "2023-03-16", "close": 6996.2798, "volume": 219.0}, {"date": "2023-03-17", "close": 7428.2971, "volume": 219.0}, {"date": "2023-03-20", "close": 7380.2952, "volume": 100.0}, {"date": "2023-03-21", "close": 7260.2904, "volume": 187.0}, {"date": "2023-03-22", "close": 7140.2856, "volume": 134.0}, {"date": "2023-03-23", "close": 6636.2654, "volume": 192.0}, {"date": "2023-03-24", "close": 6828.2731, "volume": 81.0}, {"date": "2023-03-27", "close": 6888.2755, "volume": 67.0}, {"date": "2023-03-28", "close": 6960.2784, "volume": 98.0}, {"date": "2023-03-29", "close": 6744.2698, "volume": 96.0}, {"date": "2023-03-30", "close": 7176.287, "volume": 127.0}, {"date": "2023-03-31", "close": 5808.2323, "volume": 239.0}, {"date": "2023-04-03", "close": 6036.2414, "volume": 74.0}, {"date": "2023-04-04", "close": 6084.2434, "volume": 129.0}, {"date": "2023-04-05", "close": 5976.239, "volume": 49.0}, {"date": "2023-04-06", "close": 6000.24, "volume": 25.0}, {"date": "2023-04-10", "close": 5976.239, "volume": 18.0}, {"date": "2023-04-11", "close": 6036.2414, "volume": 37.0}, {"date": "2023-04-12", "close": 5964.2386, "volume": 112.0}, {"date": "2023-04-13", "close": 5664.2266, "volume": 50.0}, {"date": "2023-04-14", "close": 5544.2218, "volume": 49.0}, {"date": "2023-04-17", "close": 5382.2153, "volume": 30.0}, {"date": "2023-04-18", "close": 5748.2299, "volume": 33.0}, {"date": "2023-04-19", "close": 5568.2227, "volume": 45.0}, {"date": "2023-04-20", "close": 5544.2218, "volume": 35.0}, {"date": "2023-04-21", "close": 5670.2268, "volume": 14.0}, {"date": "2023-04-24", "close": 5988.2395, "volume": 94.0}, {"date": "2023-04-25", "close": 5964.2386, "volume": 22.0}, {"date": "2023-04-26", "close": 6048.2419, "volume": 21.0}, {"date": "2023-04-27", "close": 6036.2414, "volume": 28.0}, {"date": "2023-04-28", "close": 5760.2304, "volume": 31.0}, {"date": "2023-05-01", "close": 5856.2342, "volume": 22.0}, {"date": "2023-05-02", "close": 6132.2453, "volume": 74.0}, {"date": "2023-05-03", "close": 6432.2573, "volume": 80.0}, {"date": "2023-05-04", "close": 6732.2693, "volume": 64.0}, {"date": "2023-05-05", "close": 6720.2688, "volume": 57.0}, {"date": "2023-05-08", "close": 6744.2698, "volume": 29.0}, {"date": "2023-05-09", "close": 7260.2904, "volume": 66.0}, {"date": "2023-05-10", "close": 7356.2942, "volume": 37.0}, {"date": "2023-05-11", "close": 7416.2966, "volume": 29.0}, {"date": "2023-05-12", "close": 6456.2582, "volume": 64.0}, {"date": "2023-05-15", "close": 6192.2477, "volume": 18.0}, {"date": "2023-05-16", "close": 5988.2395, "volume": 27.0}, {"date": "2023-05-17", "close": 5904.2362, "volume": 47.0}, {"date": "2023-05-18", "close": 5688.2275, "volume": 47.0}, {"date": "2023-05-19", "close": 5520.2208, "volume": 85.0}, {"date": "2023-05-22", "close": 5052.2021, "volume": 110.0}, {"date": "2023-05-23", "close": 4800.192, "volume": 101.0}, {"date": "2023-05-24", "close": 5172.2069, "volume": 75.0}, {"date": "2023-05-25", "close": 5028.2011, "volume": 16.0}, {"date": "2023-05-26", "close": 5232.2093, "volume": 30.0}, {"date": "2023-05-30", "close": 5352.2141, "volume": 14.0}, {"date": "2023-05-31", "close": 5484.2194, "volume": 7.0}, {"date": "2023-06-01", "close": 5496.2198, "volume": 7.0}, {"date": "2023-06-02", "close": 5268.2107, "volume": 25.0}, {"date": "2023-06-05", "close": 4800.192, "volume": 60.0}, {"date": "2023-06-06", "close": 5160.2064, "volume": 11.0}, {"date": "2023-06-07", "close": 5052.2021, "volume": 5.0}, {"date": "2023-06-08", "close": 5040.2016, "volume": 15.0}, {"date": "2023-06-09", "close": 4896.1958, "volume": 38.0}, {"date": "2023-06-12", "close": 5124.205, "volume": 8.0}, {"date": "2023-06-13", "close": 5556.2222, "volume": 25.0}, {"date": "2023-06-14", "close": 5580.2232, "volume": 19.0}, {"date": "2023-06-15", "close": 5964.2386, "volume": 34.0}, {"date": "2023-06-16", "close": 5664.2266, "volume": 36.0}, {"date": "2023-06-20", "close": 5736.2294, "volume": 48.0}, {"date": "2023-06-21", "close": 5412.2165, "volume": 24.0}, {"date": "2023-06-22", "close": 5484.2194, "volume": 3.0}, {"date": "2023-06-23", "close": 5904.2362, "volume": 25.0}, {"date": "2023-06-26", "close": 5712.2285, "volume": 71.0}, {"date": "2023-06-27", "close": 5940.2376, "volume": 20.0}, {"date": "2023-06-28", "close": 6108.2443, "volume": 82.0}, {"date": "2023-06-29", "close": 6096.2438, "volume": 24.0}, {"date": "2023-06-30", "close": 5964.2386, "volume": 14.0}, {"date": "2023-07-03", "close": 6204.2482, "volume": 23.0}, {"date": "2023-07-05", "close": 6600.264, "volume": 23.0}, {"date": "2023-07-06", "close": 6264.2506, "volume": 104.0}, {"date": "2023-07-07", "close": 6072.2429, "volume": 70.0}, {"date": "2023-07-10", "close": 5964.2386, "volume": 47.0}, {"date": "2023-07-11", "close": 5868.2347, "volume": 32.0}, {"date": "2023-07-12", "close": 5976.239, "volume": 39.0}, {"date": "2023-07-13", "close": 5772.2309, "volume": 48.0}, {"date": "2023-07-14", "close": 5736.2294, "volume": 27.0}, {"date": "2023-07-17", "close": 5880.2352, "volume": 18.0}, {"date": "2023-07-18", "close": 6024.241, "volume": 16.0}, {"date": "2023-07-19", "close": 5760.2304, "volume": 15.0}, {"date": "2023-07-20", "close": 5856.2342, "volume": 26.0}, {"date": "2023-07-21", "close": 5880.2352, "volume": 8.0}, {"date": "2023-07-24", "close": 5952.2381, "volume": 213.0}, {"date": "2023-07-25", "close": 6300.252, "volume": 210.0}, {"date": "2023-07-26", "close": 6060.2424, "volume": 26.0}, {"date": "2023-07-27", "close": 6156.2462, "volume": 24.0}, {"date": "2023-07-28", "close": 6468.2587, "volume": 25.0}, {"date": "2023-07-31", "close": 6516.2606, "volume": 22.0}, {"date": "2023-08-01", "close": 6324.253, "volume": 26.0}, {"date": "2023-08-02", "close": 6324.253, "volume": 7.0}, {"date": "2023-08-03", "close": 6144.2458, "volume": 15.0}, {"date": "2023-08-04", "close": 6216.2486, "volume": 15.0}, {"date": "2023-08-07", "close": 6324.253, "volume": 19.0}, {"date": "2023-08-08", "close": 6192.2477, "volume": 12.0}, {"date": "2023-08-09", "close": 6216.2486, "volume": 10.0}, {"date": "2023-08-10", "close": 6240.2496, "volume": 10.0}, {"date": "2023-08-11", "close": 6096.2438, "volume": 33.0}, {"date": "2023-08-14", "close": 6012.2405, "volume": 9.0}, {"date": "2023-08-15", "close": 5928.2371, "volume": 8.0}, {"date": "2023-08-16", "close": 6024.241, "volume": 18.0}, {"date": "2023-08-17", "close": 5904.2362, "volume": 8.0}, {"date": "2023-08-18", "close": 6024.241, "volume": 29.0}, {"date": "2023-08-21", "close": 6144.2458, "volume": 26.0}, {"date": "2023-08-22", "close": 6048.2419, "volume": 9.0}, {"date": "2023-08-23", "close": 5904.2362, "volume": 11.0}, {"date": "2023-08-24", "close": 5964.2386, "volume": 6.0}, {"date": "2023-08-25", "close": 6120.2448, "volume": 14.0}, {"date": "2023-08-28", "close": 5652.2261, "volume": 40.0}, {"date": "2023-08-29", "close": 5724.229, "volume": 6.0}, {"date": "2023-08-30", "close": 5796.2318, "volume": 10.0}, {"date": "2023-08-31", "close": 5904.2362, "volume": 5.0}, {"date": "2023-09-01", "close": 5832.2333, "volume": 2.0}, {"date": "2023-09-05", "close": 5664.2266, "volume": 9.0}, {"date": "2023-09-06", "close": 5580.2232, "volume": 10.0}, {"date": "2023-09-07", "close": 5832.2333, "volume": 8.0}, {"date": "2023-09-08", "close": 5616.2246, "volume": 6.0}, {"date": "2023-09-11", "close": 5712.2285, "volume": 10.0}, {"date": "2023-09-12", "close": 5184.2074, "volume": 25.0}, {"date": "2023-09-13", "close": 5412.2165, "volume": 10.0}, {"date": "2023-09-14", "close": 5676.227, "volume": 14.0}, {"date": "2023-09-15", "close": 5400.216, "volume": 17.0}, {"date": "2023-09-18", "close": 5496.2198, "volume": 3.0}, {"date": "2023-09-19", "close": 5688.2275, "volume": 17.0}, {"date": "2023-09-20", "close": 5436.2174, "volume": 3.0}, {"date": "2023-09-21", "close": 5292.2117, "volume": 27.0}, {"date": "2023-09-22", "close": 4920.1968, "volume": 23.0}, {"date": "2023-09-25", "close": 4752.1901, "volume": 11.0}, {"date": "2023-09-26", "close": 4764.1906, "volume": 21.0}, {"date": "2023-09-27", "close": 4632.1853, "volume": 19.0}, {"date": "2023-09-28", "close": 4812.1925, "volume": 28.0}, {"date": "2023-09-29", "close": 4932.1973, "volume": 55.0}, {"date": "2023-10-02", "close": 5460.2184, "volume": 34.0}, {"date": "2023-10-03", "close": 5508.2203, "volume": 18.0}, {"date": "2023-10-04", "close": 5688.2275, "volume": 19.0}, {"date": "2023-10-05", "close": 5640.2256, "volume": 57.0}, {"date": "2023-10-06", "close": 5700.108, "volume": 11.0}, {"date": "2023-10-09", "close": 5736.2294, "volume": 10.0}, {"date": "2023-10-10", "close": 5748.2299, "volume": 5.0}, {"date": "2023-10-11", "close": 5700.228, "volume": 14.0}, {"date": "2023-10-12", "close": 5484.2194, "volume": 78.0}, {"date": "2023-10-13", "close": 5520.2208, "volume": 9.0}, {"date": "2023-10-16", "close": 5544.2218, "volume": 24.0}, {"date": "2023-10-17", "close": 5292.2117, "volume": 14.0}, {"date": "2023-10-18", "close": 5616.2246, "volume": 10.0}, {"date": "2023-10-19", "close": 5592.2237, "volume": 3.0}, {"date": "2023-10-20", "close": 5646.2258, "volume": 3.0}, {"date": "2023-10-23", "close": 5640.1056, "volume": 14.0}, {"date": "2023-10-24", "close": 5400.216, "volume": 6.0}, {"date": "2023-10-25", "close": 5438.7375, "volume": 5.0}, {"date": "2023-10-26", "close": 5436.0974, "volume": 10.0}, {"date": "2023-10-27", "close": 5160.2064, "volume": 4.0}, {"date": "2023-10-30", "close": 4723.3889, "volume": 51.0}, {"date": "2023-10-31", "close": 4872.1949, "volume": 15.0}, {"date": "2023-11-01", "close": 4812.1925, "volume": 11.0}, {"date": "2023-11-02", "close": 5148.2059, "volume": 10.0}, {"date": "2023-11-03", "close": 5220.2088, "volume": 5.0}, {"date": "2023-11-06", "close": 5268.2107, "volume": 18.0}, {"date": "2023-11-07", "close": 5220.2088, "volume": 1.0}, {"date": "2023-11-08", "close": 5220.2088, "volume": 7.0}, {"date": "2023-11-09", "close": 5400.216, "volume": 6.0}, {"date": "2023-11-10", "close": 5226.209, "volume": 16.0}, {"date": "2023-11-13", "close": 4944.3178, "volume": 6.0}, {"date": "2023-11-14", "close": 4908.1963, "volume": 28.0}, {"date": "2023-11-15", "close": 4980.1992, "volume": 7.0}, {"date": "2023-11-16", "close": 4680.1872, "volume": 41.0}, {"date": "2023-11-17", "close": 4920.3168, "volume": 9.0}, {"date": "2023-11-20", "close": 5044.0418, "volume": 29.0}, {"date": "2023-11-21", "close": 4884.1954, "volume": 5.0}, {"date": "2023-11-22", "close": 4968.7987, "volume": 4.0}, {"date": "2023-11-24", "close": 4836.1934, "volume": 6.0}, {"date": "2023-11-27", "close": 4980.1992, "volume": 15.0}, {"date": "2023-11-28", "close": 5004.2002, "volume": 80.0}, {"date": "2023-11-29", "close": 5040.2016, "volume": 13.0}, {"date": "2023-11-30", "close": 5496.2198, "volume": 17.0}, {"date": "2023-12-01", "close": 6588.2635, "volume": 73.0}, {"date": "2023-12-04", "close": 6672.3869, "volume": 74.0}, {"date": "2023-12-05", "close": 7393.2557, "volume": 66.0}, {"date": "2023-12-06", "close": 7440.2976, "volume": 35.0}, {"date": "2023-12-07", "close": 6660.2664, "volume": 55.0}, {"date": "2023-12-08", "close": 6786.2714, "volume": 25.0}, {"date": "2023-12-11", "close": 6138.2455, "volume": 46.0}, {"date": "2023-12-12", "close": 6048.2419, "volume": 39.0}, {"date": "2023-12-13", "close": 5772.2309, "volume": 22.0}, {"date": "2023-12-14", "close": 5616.2246, "volume": 20.0}, {"date": "2023-12-15", "close": 5556.2222, "volume": 10.0}, {"date": "2023-12-18", "close": 5340.2136, "volume": 68.0}, {"date": "2023-12-19", "close": 5568.2227, "volume": 31.0}, {"date": "2023-12-20", "close": 5460.2184, "volume": 13.0}, {"date": "2023-12-21", "close": 5520.2208, "volume": 18.0}, {"date": "2023-12-22", "close": 5880.2352, "volume": 7.0}, {"date": "2023-12-26", "close": 5880.2352, "volume": 15.0}, {"date": "2023-12-27", "close": 6540.2616, "volume": 25.0}, {"date": "2023-12-28", "close": 6396.2558, "volume": 9.0}, {"date": "2023-12-29", "close": 6468.2587, "volume": 21.0}, {"date": "2024-01-02", "close": 6012.2405, "volume": 20.0}, {"date": "2024-01-03", "close": 6108.2443, "volume": 46.0}, {"date": "2024-01-04", "close": 6252.2501, "volume": 21.0}, {"date": "2024-01-05", "close": 6204.2482, "volume": 19.0}, {"date": "2024-01-08", "close": 6108.2443, "volume": 10.0}, {"date": "2024-01-09", "close": 6240.2496, "volume": 10.0}, {"date": "2024-01-10", "close": 6168.2467, "volume": 25.0}, {"date": "2024-01-11", "close": 6060.2424, "volume": 11.0}, {"date": "2024-01-12", "close": 5976.239, "volume": 6.0}, {"date": "2024-01-16", "close": 5448.2179, "volume": 65.0}, {"date": "2024-01-17", "close": 5400.216, "volume": 34.0}, {"date": "2024-01-18", "close": 5436.2174, "volume": 24.0}, {"date": "2024-01-19", "close": 5448.2179, "volume": 22.0}, {"date": "2024-01-22", "close": 5244.2098, "volume": 27.0}, {"date": "2024-01-23", "close": 5076.203, "volume": 16.0}, {"date": "2024-01-24", "close": 5064.5626, "volume": 12.0}, {"date": "2024-01-25", "close": 5184.2074, "volume": 7.0}, {"date": "2024-01-26", "close": 5172.2069, "volume": 4.0}, {"date": "2024-01-29", "close": 5220.2088, "volume": 2.0}, {"date": "2024-01-30", "close": 5280.2112, "volume": 4.0}, {"date": "2024-01-31", "close": 5172.2069, "volume": 3.0}, {"date": "2024-02-01", "close": 5100.204, "volume": 21.0}, {"date": "2024-02-02", "close": 5280.2112, "volume": 7.0}, {"date": "2024-02-05", "close": 5016.2006, "volume": 16.0}, {"date": "2024-02-06", "close": 4956.1982, "volume": 31.0}, {"date": "2024-02-07", "close": 4926.197, "volume": 3.0}, {"date": "2024-02-08", "close": 5112.2045, "volume": 4.0}, {"date": "2024-02-09", "close": 5304.2122, "volume": 8.0}, {"date": "2024-02-12", "close": 5088.2035, "volume": 5.0}, {"date": "2024-02-13", "close": 5028.3211, "volume": 8.0}, {"date": "2024-02-14", "close": 5040.2016, "volume": 9.0}, {"date": "2024-02-15", "close": 5064.2026, "volume": 9.0}, {"date": "2024-02-16", "close": 5052.2021, "volume": 11.0}, {"date": "2024-02-20", "close": 4932.1973, "volume": 15.0}, {"date": "2024-02-21", "close": 5081.6033, "volume": 9.0}, {"date": "2024-02-22", "close": 4740.1896, "volume": 20.0}, {"date": "2024-02-23", "close": 4704.1882, "volume": 12.0}, {"date": "2024-02-26", "close": 4668.1867, "volume": 5.0}, {"date": "2024-02-27", "close": 4740.1896, "volume": 6.0}, {"date": "2024-02-28", "close": 4740.3096, "volume": 4.0}, {"date": "2024-02-29", "close": 4878.5551, "volume": 4.0}, {"date": "2024-03-01", "close": 4632.1853, "volume": 26.0}, {"date": "2024-03-04", "close": 3912.1565, "volume": 52.0}, {"date": "2024-03-05", "close": 4236.1694, "volume": 38.0}, {"date": "2024-03-06", "close": 4092.1637, "volume": 38.0}, {"date": "2024-03-07", "close": 4324.613, "volume": 7.0}, {"date": "2024-03-08", "close": 4188.1675, "volume": 13.0}, {"date": "2024-03-11", "close": 4140.1656, "volume": 2.0}, {"date": "2024-03-12", "close": 4020.1608, "volume": 23.0}, {"date": "2024-03-13", "close": 3864.1546, "volume": 14.0}, {"date": "2024-03-14", "close": 3912.1565, "volume": 8.0}, {"date": "2024-03-15", "close": 3972.1589, "volume": 10.0}, {"date": "2024-03-18", "close": 3852.1541, "volume": 24.0}, {"date": "2024-03-19", "close": 3744.1498, "volume": 7.0}, {"date": "2024-03-20", "close": 3936.0374, "volume": 2.0}, {"date": "2024-03-21", "close": 4008.1603, "volume": 6.0}, {"date": "2024-03-22", "close": 3936.1574, "volume": 6.0}, {"date": "2024-03-25", "close": 3780.1512, "volume": 7.0}, {"date": "2024-03-26", "close": 4008.1603, "volume": 11.0}, {"date": "2024-03-27", "close": 3744.1498, "volume": 5.0}, {"date": "2024-03-28", "close": 3744.1498, "volume": 40.0}, {"date": "2024-04-01", "close": 3084.1234, "volume": 88.0}, {"date": "2024-04-02", "close": 2976.119, "volume": 26.0}, {"date": "2024-04-03", "close": 2795.9918, "volume": 54.0}, {"date": "2024-04-04", "close": 2736.1094, "volume": 25.0}, {"date": "2024-04-05", "close": 2700.108, "volume": 7.0}, {"date": "2024-04-08", "close": 2556.1022, "volume": 16.0}, {"date": "2024-04-09", "close": 2544.1018, "volume": 17.0}, {"date": "2024-04-10", "close": 2424.097, "volume": 13.0}, {"date": "2024-04-11", "close": 2508.1003, "volume": 10.0}, {"date": "2024-04-12", "close": 2298.0919, "volume": 49.0}, {"date": "2024-04-15", "close": 2232.0893, "volume": 20.0}, {"date": "2024-04-16", "close": 2219.9688, "volume": 12.0}, {"date": "2024-04-17", "close": 2316.0926, "volume": 3.0}, {"date": "2024-04-18", "close": 3780.1512, "volume": 13860.0}, {"date": "2024-04-19", "close": 3096.1238, "volume": 681.0}, {"date": "2024-04-22", "close": 2766.1106, "volume": 245.0}, {"date": "2024-04-23", "close": 2652.1061, "volume": 155.0}, {"date": "2024-04-24", "close": 2556.1022, "volume": 109.0}, {"date": "2024-04-25", "close": 2796.1118, "volume": 29.0}, {"date": "2024-04-26", "close": 2736.1094, "volume": 47.0}, {"date": "2024-04-29", "close": 2640.1056, "volume": 36.0}, {"date": "2024-04-30", "close": 2640.1056, "volume": 22.0}, {"date": "2024-05-01", "close": 2663.9866, "volume": 34.0}, {"date": "2024-05-02", "close": 2508.1003, "volume": 63.0}, {"date": "2024-05-03", "close": 2520.1008, "volume": 28.0}, {"date": "2024-05-06", "close": 2256.0902, "volume": 118.0}, {"date": "2024-05-07", "close": 2412.0965, "volume": 31.0}, {"date": "2024-05-08", "close": 2400.096, "volume": 35.0}, {"date": "2024-05-09", "close": 2388.0955, "volume": 8.0}, {"date": "2024-05-10", "close": 2400.096, "volume": 25.0}, {"date": "2024-05-13", "close": 2472.0989, "volume": 65.0}, {"date": "2024-05-14", "close": 2400.096, "volume": 39.0}, {"date": "2024-05-15", "close": 2400.096, "volume": 68.0}, {"date": "2024-05-16", "close": 2520.1008, "volume": 241.0}, {"date": "2024-05-17", "close": 2496.0998, "volume": 37.0}, {"date": "2024-05-20", "close": 2244.0898, "volume": 82.0}, {"date": "2024-05-21", "close": 1932.0773, "volume": 48.0}, {"date": "2024-05-22", "close": 2088.0835, "volume": 33.0}, {"date": "2024-05-23", "close": 2088.0835, "volume": 13.0}, {"date": "2024-05-24", "close": 2088.0835, "volume": 88.0}, {"date": "2024-05-28", "close": 2052.0821, "volume": 23.0}, {"date": "2024-05-29", "close": 2136.0854, "volume": 12.0}, {"date": "2024-05-30", "close": 2016.0806, "volume": 15.0}, {"date": "2024-05-31", "close": 2112.0845, "volume": 20.0}, {"date": "2024-06-03", "close": 2112.0845, "volume": 10.0}, {"date": "2024-06-04", "close": 2040.0816, "volume": 18.0}, {"date": "2024-06-05", "close": 1860.0744, "volume": 41.0}, {"date": "2024-06-06", "close": 1812.0725, "volume": 22.0}, {"date": "2024-06-07", "close": 1632.0653, "volume": 133.0}, {"date": "2024-06-10", "close": 1560.0624, "volume": 21.0}, {"date": "2024-06-11", "close": 1548.0619, "volume": 34.0}, {"date": "2024-06-12", "close": 1470.5388, "volume": 58.0}, {"date": "2024-06-13", "close": 1488.0595, "volume": 46.0}, {"date": "2024-06-14", "close": 1422.0569, "volume": 22.0}, {"date": "2024-06-17", "close": 1344.0538, "volume": 50.0}, {"date": "2024-06-18", "close": 1380.0552, "volume": 23.0}, {"date": "2024-06-20", "close": 1284.0514, "volume": 103.0}, {"date": "2024-06-21", "close": 1236.0494, "volume": 52.0}, {"date": "2024-06-24", "close": 1296.0518, "volume": 27.0}, {"date": "2024-06-25", "close": 1260.0504, "volume": 20.0}, {"date": "2024-06-26", "close": 1224.049, "volume": 15.0}, {"date": "2024-06-27", "close": 1260.0504, "volume": 25.0}, {"date": "2024-06-28", "close": 1200.048, "volume": 23.0}, {"date": "2024-07-01", "close": 1248.0499, "volume": 52.0}, {"date": "2024-07-02", "close": 1152.0461, "volume": 160.0}, {"date": "2024-07-03", "close": 1164.0466, "volume": 19.0}, {"date": "2024-07-05", "close": 1163.2653, "volume": 28.0}, {"date": "2024-07-08", "close": 1117.2447, "volume": 35.0}, {"date": "2024-07-09", "close": 1091.9237, "volume": 78.0}, {"date": "2024-07-10", "close": 1092.0437, "volume": 42.0}, {"date": "2024-07-11", "close": 1099.244, "volume": 57.0}, {"date": "2024-07-12", "close": 1092.0437, "volume": 62.0}, {"date": "2024-07-15", "close": 1074.043, "volume": 45.0}, {"date": "2024-07-16", "close": 1086.1634, "volume": 27.0}, {"date": "2024-07-17", "close": 1092.0437, "volume": 9.0}, {"date": "2024-07-18", "close": 1022.4409, "volume": 46.0}, {"date": "2024-07-19", "close": 1080.1632, "volume": 60.0}, {"date": "2024-07-22", "close": 1105.4842, "volume": 45.0}, {"date": "2024-07-23", "close": 1104.0442, "volume": 171.0}, {"date": "2024-07-24", "close": 1248.0499, "volume": 430.0}, {"date": "2024-07-25", "close": 661.5865, "volume": 1078.0}, {"date": "2024-07-26", "close": 577.2231, "volume": 280.0}, {"date": "2024-07-29", "close": 525.621, "volume": 194.0}, {"date": "2024-07-30", "close": 553.9422, "volume": 71.0}, {"date": "2024-07-31", "close": 567.7427, "volume": 76.0}, {"date": "2024-08-01", "close": 552.1421, "volume": 60.0}, {"date": "2024-08-02", "close": 363.6145, "volume": 515.0}, {"date": "2024-08-05", "close": 309.3724, "volume": 201.0}, {"date": "2024-08-06", "close": 312.3725, "volume": 13537.0}, {"date": "2024-08-07", "close": 100.204, "volume": 81939.0}, {"date": "2024-08-08", "close": 117.6047, "volume": 135669.0}, {"date": "2024-08-09", "close": 106.3243, "volume": 31378.0}, {"date": "2024-08-12", "close": 96.7239, "volume": 13081.0}, {"date": "2024-08-13", "close": 102.2441, "volume": 11791.0}, {"date": "2024-08-14", "close": 101.5241, "volume": 50167.0}, {"date": "2024-08-15", "close": 103.9242, "volume": 27636.0}, {"date": "2024-08-16", "close": 94.5638, "volume": 16549.0}, {"date": "2024-08-19", "close": 94.8038, "volume": 17085.0}, {"date": "2024-08-20", "close": 90.3636, "volume": 11784.0}, {"date": "2024-08-21", "close": 86.1634, "volume": 13937.0}, {"date": "2024-08-22", "close": 83.8834, "volume": 8967.0}, {"date": "2024-08-23", "close": 89.0436, "volume": 9295.0}, {"date": "2024-08-26", "close": 89.4036, "volume": 8687.0}, {"date": "2024-08-27", "close": 84.8434, "volume": 5334.0}, {"date": "2024-08-28", "close": 79.3232, "volume": 9460.0}, {"date": "2024-08-29", "close": 74.403, "volume": 8391.0}, {"date": "2024-08-30", "close": 75.123, "volume": 4403.0}, {"date": "2024-09-03", "close": 71.0428, "volume": 5548.0}, {"date": "2024-09-04", "close": 80.2832, "volume": 8872.0}, {"date": "2024-09-05", "close": 86.0434, "volume": 18676.0}, {"date": "2024-09-06", "close": 81.6033, "volume": 137380.0}, {"date": "2024-09-09", "close": 72.2429, "volume": 15059.0}, {"date": "2024-09-10", "close": 68.0427, "volume": 7252.0}, {"date": "2024-09-11", "close": 67.0827, "volume": 6102.0}, {"date": "2024-09-12", "close": 62.2825, "volume": 6791.0}, {"date": "2024-09-13", "close": 67.4427, "volume": 13449.0}, {"date": "2024-09-16", "close": 64.5626, "volume": 3724.0}, {"date": "2024-09-17", "close": 64.5626, "volume": 2661.0}, {"date": "2024-09-18", "close": 64.9226, "volume": 2548.0}, {"date": "2024-09-19", "close": 69.8428, "volume": 7625.0}, {"date": "2024-09-20", "close": 101.7641, "volume": 1217815.0}, {"date": "2024-09-23", "close": 140.4056, "volume": 360462.0}, {"date": "2024-09-24", "close": 106.0842, "volume": 41517.0}, {"date": "2024-09-25", "close": 100.804, "volume": 31456.0}, {"date": "2024-09-26", "close": 77.2831, "volume": 43847.0}, {"date": "2024-09-27", "close": 86.6435, "volume": 221980.0}, {"date": "2024-09-30", "close": 62.0425, "volume": 129816.0}, {"date": "2024-10-01", "close": 58.9224, "volume": 99281.0}, {"date": "2024-10-02", "close": 55.9222, "volume": 64505.0}, {"date": "2024-10-03", "close": 57.9623, "volume": 84702.0}, {"date": "2024-10-04", "close": 56.6423, "volume": 43613.0}, {"date": "2024-10-07", "close": 41.0416, "volume": 108433.0}, {"date": "2024-10-08", "close": 36.1214, "volume": 8333.0}, {"date": "2024-10-09", "close": 35.5214, "volume": 129111.0}, {"date": "2024-10-10", "close": 27.6011, "volume": 89892.0}, {"date": "2024-10-11", "close": 28.6811, "volume": 205920.0}, {"date": "2024-10-14", "close": 42.2417, "volume": 2476826.0}, {"date": "2024-10-15", "close": 36.6015, "volume": 109671.0}, {"date": "2024-10-16", "close": 32.8813, "volume": 49569.0}, {"date": "2024-10-17", "close": 36.6015, "volume": 120151.0}, {"date": "2024-10-18", "close": 33.6013, "volume": 137931.0}, {"date": "2024-10-21", "close": 43.5617, "volume": 779236.0}, {"date": "2024-10-22", "close": 39.2416, "volume": 73628.0}, {"date": "2024-10-23", "close": 36.7215, "volume": 40772.0}, {"date": "2024-10-24", "close": 42.2417, "volume": 258913.0}, {"date": "2024-10-25", "close": 51.4821, "volume": 2522235.0}, {"date": "2024-10-28", "close": 50.522, "volume": 109714.0}, {"date": "2024-10-29", "close": 50.642, "volume": 68103.0}, {"date": "2024-10-30", "close": 45.0018, "volume": 53200.0}, {"date": "2024-10-31", "close": 50.882, "volume": 71787.0}, {"date": "2024-11-01", "close": 46.8019, "volume": 32518.0}, {"date": "2024-11-04", "close": 43.8018, "volume": 27945.0}, {"date": "2024-11-05", "close": 47.1619, "volume": 148130.0}, {"date": "2024-11-06", "close": 45.8418, "volume": 34829.0}, {"date": "2024-11-07", "close": 46.3219, "volume": 27868.0}, {"date": "2024-11-08", "close": 44.7618, "volume": 18227.0}, {"date": "2024-11-11", "close": 41.2817, "volume": 28684.0}, {"date": "2024-11-12", "close": 39.4816, "volume": 21538.0}, {"date": "2024-11-13", "close": 40.3216, "volume": 16859.0}, {"date": "2024-11-14", "close": 41.4017, "volume": 63909.0}, {"date": "2024-11-15", "close": 31.2012, "volume": 49762.0}, {"date": "2024-11-18", "close": 30.4812, "volume": 16940.0}, {"date": "2024-11-19", "close": 32.0413, "volume": 90366.0}, {"date": "2024-11-20", "close": 30.6012, "volume": 21969.0}, {"date": "2024-11-21", "close": 29.5212, "volume": 20851.0}, {"date": "2024-11-22", "close": 29.4012, "volume": 26595.0}, {"date": "2024-11-25", "close": 28.4411, "volume": 15871.0}, {"date": "2024-11-26", "close": 27.2411, "volume": 8453.0}, {"date": "2024-11-27", "close": 27.9611, "volume": 8256.0}, {"date": "2024-11-29", "close": 27.7211, "volume": 5640.0}, {"date": "2024-12-02", "close": 27.9611, "volume": 12108.0}, {"date": "2024-12-03", "close": 25.081, "volume": 15716.0}, {"date": "2024-12-04", "close": 26.161, "volume": 8894.0}, {"date": "2024-12-05", "close": 25.921, "volume": 4351.0}, {"date": "2024-12-06", "close": 25.561, "volume": 4237.0}, {"date": "2024-12-09", "close": 26.161, "volume": 6919.0}, {"date": "2024-12-10", "close": 24.121, "volume": 10856.0}, {"date": "2024-12-11", "close": 23.4009, "volume": 71258.0}, {"date": "2024-12-12", "close": 21.6009, "volume": 36018.0}, {"date": "2024-12-13", "close": 22.8009, "volume": 9214.0}, {"date": "2024-12-16", "close": 23.6409, "volume": 15726.0}, {"date": "2024-12-17", "close": 22.5609, "volume": 7760.0}, {"date": "2024-12-18", "close": 23.4009, "volume": 31352.0}, {"date": "2024-12-19", "close": 23.6409, "volume": 7028.0}, {"date": "2024-12-20", "close": 25.801, "volume": 8248.0}, {"date": "2024-12-23", "close": 25.441, "volume": 3945.0}, {"date": "2024-12-24", "close": 25.561, "volume": 4541.0}, {"date": "2024-12-26", "close": 27.0011, "volume": 15489.0}, {"date": "2024-12-27", "close": 26.2811, "volume": 8623.0}, {"date": "2024-12-30", "close": 33.6013, "volume": 152315.0}, {"date": "2024-12-31", "close": 28.6811, "volume": 42285.0}, {"date": "2025-01-02", "close": 24.001, "volume": 2411739.0}, {"date": "2025-01-03", "close": 26.6411, "volume": 115509.0}, {"date": "2025-01-06", "close": 25.321, "volume": 57398.0}, {"date": "2025-01-07", "close": 23.881, "volume": 55338.0}, {"date": "2025-01-08", "close": 22.4409, "volume": 40482.0}, {"date": "2025-01-10", "close": 20.8208, "volume": 29822.0}, {"date": "2025-01-13", "close": 20.7608, "volume": 39715.0}, {"date": "2025-01-14", "close": 21.1208, "volume": 17151.0}, {"date": "2025-01-15", "close": 20.7608, "volume": 19683.0}, {"date": "2025-01-16", "close": 19.9208, "volume": 15431.0}, {"date": "2025-01-17", "close": 20.7608, "volume": 9836.0}, {"date": "2025-01-21", "close": 20.1608, "volume": 12126.0}, {"date": "2025-01-22", "close": 19.4408, "volume": 13498.0}, {"date": "2025-01-23", "close": 19.6808, "volume": 9114.0}, {"date": "2025-01-24", "close": 20.1608, "volume": 16951.0}, {"date": "2025-01-27", "close": 18.6007, "volume": 9952.0}, {"date": "2025-01-28", "close": 18.6007, "volume": 11547.0}, {"date": "2025-01-29", "close": 18.6007, "volume": 11465.0}, {"date": "2025-01-30", "close": 18.1207, "volume": 5687.0}, {"date": "2025-01-31", "close": 16.6807, "volume": 23919.0}, {"date": "2025-02-03", "close": 16.2006, "volume": 6127.0}, {"date": "2025-02-04", "close": 16.2006, "volume": 7257.0}, {"date": "2025-02-05", "close": 16.5607, "volume": 8742.0}, {"date": "2025-02-06", "close": 16.5607, "volume": 5516.0}, {"date": "2025-02-07", "close": 16.9207, "volume": 7084.0}, {"date": "2025-02-10", "close": 16.4407, "volume": 2844.0}, {"date": "2025-02-11", "close": 17.0407, "volume": 12396.0}, {"date": "2025-02-12", "close": 17.1607, "volume": 4085.0}, {"date": "2025-02-13", "close": 16.6807, "volume": 8531.0}, {"date": "2025-02-14", "close": 17.4007, "volume": 8981.0}, {"date": "2025-02-18", "close": 17.6407, "volume": 5470.0}, {"date": "2025-02-19", "close": 17.1607, "volume": 4556.0}, {"date": "2025-02-20", "close": 16.8007, "volume": 3296.0}, {"date": "2025-02-21", "close": 17.2807, "volume": 5204.0}, {"date": "2025-02-24", "close": 16.3207, "volume": 2510.0}, {"date": "2025-02-25", "close": 16.0806, "volume": 6082.0}, {"date": "2025-02-26", "close": 15.2406, "volume": 6745.0}, {"date": "2025-02-27", "close": 13.8606, "volume": 27638.0}, {"date": "2025-02-28", "close": 13.6805, "volume": 5279.0}, {"date": "2025-03-03", "close": 12.7205, "volume": 6479.0}, {"date": "2025-03-04", "close": 11.8805, "volume": 21421.0}, {"date": "2025-03-05", "close": 12.1205, "volume": 14330.0}, {"date": "2025-03-06", "close": 11.7605, "volume": 4860.0}, {"date": "2025-03-07", "close": 11.4005, "volume": 5827.0}, {"date": "2025-03-10", "close": 11.0404, "volume": 7189.0}, {"date": "2025-03-11", "close": 10.9084, "volume": 3240.0}, {"date": "2025-03-12", "close": 10.8316, "volume": 3250.0}, {"date": "2025-03-13", "close": 10.5604, "volume": 5468.0}, {"date": "2025-03-14", "close": 11.0404, "volume": 3864.0}, {"date": "2025-03-17", "close": 11.9909, "volume": 12577.0}, {"date": "2025-03-18", "close": 11.6405, "volume": 4910.0}, {"date": "2025-03-19", "close": 11.7593, "volume": 2283.0}, {"date": "2025-03-20", "close": 12.2405, "volume": 6267.0}, {"date": "2025-03-21", "close": 12.2405, "volume": 7061.0}, {"date": "2025-03-24", "close": 12.0005, "volume": 5730.0}, {"date": "2025-03-25", "close": 12.7205, "volume": 4716.0}, {"date": "2025-03-26", "close": 12.2405, "volume": 2113.0}, {"date": "2025-03-27", "close": 12.6005, "volume": 4570.0}, {"date": "2025-03-28", "close": 11.3309, "volume": 10696.0}, {"date": "2025-03-31", "close": 11.3309, "volume": 4678.0}, {"date": "2025-04-01", "close": 11.0308, "volume": 3668.0}, {"date": "2025-04-02", "close": 10.8004, "volume": 2161.0}, {"date": "2025-04-03", "close": 10.5604, "volume": 3747.0}, {"date": "2025-04-04", "close": 9.358, "volume": 9262.0}, {"date": "2025-04-07", "close": 9.0004, "volume": 4730.0}, {"date": "2025-04-08", "close": 8.2923, "volume": 5127.0}, {"date": "2025-04-09", "close": 9.3239, "volume": 6311.0}, {"date": "2025-04-10", "close": 8.9045, "volume": 1863.0}, {"date": "2025-04-11", "close": 9.8392, "volume": 2358.0}, {"date": "2025-04-14", "close": 10.2868, "volume": 3023.0}, {"date": "2025-04-15", "close": 10.1224, "volume": 1361.0}, {"date": "2025-04-16", "close": 10.378, "volume": 924.0}, {"date": "2025-04-17", "close": 10.2028, "volume": 2530.0}, {"date": "2025-04-21", "close": 10.1697, "volume": 2772.0}, {"date": "2025-04-22", "close": 9.8104, "volume": 1014.0}, {"date": "2025-04-23", "close": 10.8004, "volume": 1214.0}, {"date": "2025-04-24", "close": 11.4605, "volume": 4006.0}, {"date": "2025-04-25", "close": 11.3477, "volume": 4241.0}, {"date": "2025-04-28", "close": 11.1952, "volume": 1757.0}, {"date": "2025-04-29", "close": 11.2048, "volume": 1750.0}, {"date": "2025-04-30", "close": 10.5004, "volume": 5128.0}, {"date": "2025-05-01", "close": 10.6804, "volume": 1096.0}, {"date": "2025-05-02", "close": 10.9204, "volume": 1997.0}, {"date": "2025-05-05", "close": 10.7848, "volume": 1972.0}, {"date": "2025-05-06", "close": 9.91, "volume": 3945.0}, {"date": "2025-05-07", "close": 10.3912, "volume": 2671.0}, {"date": "2025-05-08", "close": 11.0404, "volume": 9173.0}, {"date": "2025-05-09", "close": 12.1205, "volume": 17776.0}, {"date": "2025-05-12", "close": 11.9405, "volume": 3600.0}, {"date": "2025-05-13", "close": 12.6005, "volume": 37393.0}, {"date": "2025-05-14", "close": 12.1205, "volume": 8964.0}, {"date": "2025-05-15", "close": 11.7605, "volume": 8084.0}, {"date": "2025-05-16", "close": 11.4005, "volume": 4360.0}, {"date": "2025-05-19", "close": 9.1204, "volume": 22794.0}, {"date": "2025-05-20", "close": 10.7524, "volume": 353963.0}, {"date": "2025-05-21", "close": 9.0664, "volume": 44154.0}, {"date": "2025-05-22", "close": 9.4216, "volume": 13045.0}, {"date": "2025-05-23", "close": 9.778, "volume": 8228.0}, {"date": "2025-05-27", "close": 10.018, "volume": 3429.0}, {"date": "2025-05-28", "close": 9.8404, "volume": 4735.0}, {"date": "2025-05-29", "close": 10.1992, "volume": 8868.0}, {"date": "2025-05-30", "close": 10.8796, "volume": 12605.0}, {"date": "2025-06-02", "close": 11.3189, "volume": 3691.0}, {"date": "2025-06-03", "close": 10.8124, "volume": 2628.0}, {"date": "2025-06-04", "close": 11.1604, "volume": 2138.0}, {"date": "2025-06-05", "close": 10.8004, "volume": 2066.0}, {"date": "2025-06-06", "close": 11.5205, "volume": 2592.0}, {"date": "2025-06-09", "close": 11.3285, "volume": 6355.0}, {"date": "2025-06-10", "close": 11.6801, "volume": 10993.0}, {"date": "2025-06-11", "close": 11.7593, "volume": 2953.0}, {"date": "2025-06-12", "close": 11.5565, "volume": 1865.0}, {"date": "2025-06-13", "close": 11.2204, "volume": 6389.0}, {"date": "2025-06-16", "close": 11.2805, "volume": 2907.0}, {"date": "2025-06-17", "close": 10.861, "volume": 2506.0}, {"date": "2025-06-18", "close": 11.2685, "volume": 782.0}, {"date": "2025-06-20", "close": 10.5232, "volume": 5577.0}, {"date": "2025-06-23", "close": 10.6144, "volume": 1499.0}, {"date": "2025-06-24", "close": 10.7896, "volume": 2484.0}, {"date": "2025-06-25", "close": 10.3192, "volume": 5276.0}, {"date": "2025-06-26", "close": 11.2084, "volume": 5586.0}, {"date": "2025-06-27", "close": 10.3204, "volume": 9438.0}, {"date": "2025-06-30", "close": 10.918, "volume": 9558.0}, {"date": "2025-07-01", "close": 10.9228, "volume": 2892.0}, {"date": "2025-07-02", "close": 11.2733, "volume": 1435.0}, {"date": "2025-07-03", "close": 10.9204, "volume": 772.0}, {"date": "2025-07-07", "close": 10.6384, "volume": 3741.0}, {"date": "2025-07-08", "close": 10.9204, "volume": 2863.0}, {"date": "2025-07-09", "close": 10.6804, "volume": 1421.0}, {"date": "2025-07-10", "close": 10.9192, "volume": 3971.0}, {"date": "2025-07-11", "close": 10.9192, "volume": 1397.0}, {"date": "2025-07-14", "close": 10.7992, "volume": 669.0}, {"date": "2025-07-15", "close": 10.6792, "volume": 1529.0}, {"date": "2025-07-16", "close": 10.8976, "volume": 4490.0}, {"date": "2025-07-17", "close": 12.4805, "volume": 19802.0}, {"date": "2025-07-18", "close": 18.9608, "volume": 4536654.0}, {"date": "2025-07-21", "close": 17.5207, "volume": 234004.0}, {"date": "2025-07-22", "close": 16.4407, "volume": 40116.0}, {"date": "2025-07-23", "close": 16.6807, "volume": 23348.0}, {"date": "2025-07-24", "close": 17.0407, "volume": 21007.0}, {"date": "2025-07-25", "close": 17.2807, "volume": 7803.0}, {"date": "2025-07-28", "close": 15.6006, "volume": 13604.0}, {"date": "2025-07-29", "close": 16.4407, "volume": 19473.0}, {"date": "2025-07-30", "close": 14.4006, "volume": 13139.0}, {"date": "2025-07-31", "close": 14.0406, "volume": 7313.0}, {"date": "2025-08-01", "close": 13.5605, "volume": 6613.0}, {"date": "2025-08-04", "close": 13.8006, "volume": 9582.0}, {"date": "2025-08-05", "close": 13.4405, "volume": 5093.0}, {"date": "2025-08-06", "close": 13.3205, "volume": 2960.0}, {"date": "2025-08-07", "close": 13.2005, "volume": 3763.0}, {"date": "2025-08-08", "close": 13.2005, "volume": 3010.0}, {"date": "2025-08-11", "close": 13.9206, "volume": 3427.0}, {"date": "2025-08-12", "close": 14.1606, "volume": 2357.0}, {"date": "2025-08-13", "close": 15.7206, "volume": 1428140.0}, {"date": "2025-08-14", "close": 24.241, "volume": 32575064.0}, {"date": "2025-08-15", "close": 22.2009, "volume": 798433.0}, {"date": "2025-08-18", "close": 21.2408, "volume": 511238.0}, {"date": "2025-08-19", "close": 20.5208, "volume": 200213.0}, {"date": "2025-08-20", "close": 18.7207, "volume": 107369.0}, {"date": "2025-08-21", "close": 18.3607, "volume": 185229.0}, {"date": "2025-08-22", "close": 21.4809, "volume": 1093716.0}, {"date": "2025-08-25", "close": 19.6808, "volume": 99117.0}, {"date": "2025-08-26", "close": 19.0808, "volume": 65865.0}, {"date": "2025-08-27", "close": 19.9208, "volume": 60369.0}, {"date": "2025-08-28", "close": 19.4408, "volume": 37162.0}, {"date": "2025-08-29", "close": 18.0007, "volume": 54429.0}, {"date": "2025-09-02", "close": 15.9606, "volume": 96846.0}, {"date": "2025-09-03", "close": 17.2807, "volume": 48403.0}, {"date": "2025-09-04", "close": 15.2406, "volume": 99823.0}, {"date": "2025-09-05", "close": 14.8806, "volume": 30035.0}, {"date": "2025-09-08", "close": 14.5206, "volume": 52793.0}, {"date": "2025-09-09", "close": 14.2806, "volume": 43297.0}, {"date": "2025-09-10", "close": 14.6406, "volume": 50007.0}, {"date": "2025-09-11", "close": 17.6407, "volume": 127793.0}, {"date": "2025-09-12", "close": 14.8806, "volume": 63975.0}, {"date": "2025-09-15", "close": 14.8806, "volume": 22350.0}, {"date": "2025-09-16", "close": 15.2406, "volume": 25704.0}, {"date": "2025-09-17", "close": 14.6406, "volume": 32728.0}, {"date": "2025-09-18", "close": 15.0006, "volume": 22622.0}, {"date": "2025-09-19", "close": 15.2406, "volume": 22141.0}, {"date": "2025-09-22", "close": 18.9608, "volume": 366440.0}, {"date": "2025-09-23", "close": 15.8406, "volume": 317577.0}, {"date": "2025-09-24", "close": 20.8808, "volume": 3075161.0}, {"date": "2025-09-25", "close": 17.7607, "volume": 207704.0}, {"date": "2025-09-26", "close": 17.7607, "volume": 103237.0}, {"date": "2025-09-29", "close": 17.2807, "volume": 86349.0}, {"date": "2025-09-30", "close": 17.2807, "volume": 88766.0}, {"date": "2025-10-01", "close": 18.3607, "volume": 73554.0}, {"date": "2025-10-02", "close": 18.3607, "volume": 35539.0}, {"date": "2025-10-03", "close": 20.1608, "volume": 181746.0}, {"date": "2025-10-06", "close": 18.8408, "volume": 76807.0}, {"date": "2025-10-07", "close": 18.2407, "volume": 58411.0}, {"date": "2025-10-08", "close": 17.7607, "volume": 34350.0}, {"date": "2025-10-09", "close": 18.0007, "volume": 35587.0}, {"date": "2025-10-10", "close": 16.4407, "volume": 78411.0}, {"date": "2025-10-13", "close": 20.2808, "volume": 428181.0}, {"date": "2025-10-14", "close": 19.2008, "volume": 201774.0}, {"date": "2025-10-15", "close": 18.2407, "volume": 79794.0}, {"date": "2025-10-16", "close": 18.0007, "volume": 66532.0}, {"date": "2025-10-17", "close": 18.2407, "volume": 71356.0}, {"date": "2025-10-20", "close": 18.7207, "volume": 33779.0}, {"date": "2025-10-21", "close": 17.7607, "volume": 38645.0}, {"date": "2025-10-22", "close": 16.6807, "volume": 49816.0}, {"date": "2025-10-23", "close": 17.1607, "volume": 17443.0}, {"date": "2025-10-24", "close": 16.4407, "volume": 33659.0}, {"date": "2025-10-27", "close": 16.3207, "volume": 19507.0}, {"date": "2025-10-28", "close": 16.6807, "volume": 22483.0}, {"date": "2025-10-29", "close": 16.4407, "volume": 14802.0}, {"date": "2025-10-30", "close": 15.3606, "volume": 32352.0}, {"date": "2025-10-31", "close": 16.0806, "volume": 13461.0}, {"date": "2025-11-03", "close": 15.7206, "volume": 12318.0}, {"date": "2025-11-04", "close": 14.8806, "volume": 20185.0}, {"date": "2025-11-05", "close": 14.8806, "volume": 16362.0}, {"date": "2025-11-06", "close": 14.1606, "volume": 21699.0}, {"date": "2025-11-07", "close": 13.9206, "volume": 15114.0}, {"date": "2025-11-10", "close": 15.1206, "volume": 25967.0}, {"date": "2025-11-11", "close": 15.2406, "volume": 18950.0}, {"date": "2025-11-12", "close": 15.2406, "volume": 10702.0}, {"date": "2025-11-13", "close": 15.2406, "volume": 588548.0}, {"date": "2025-11-14", "close": 13.9206, "volume": 2324890.0}, {"date": "2025-11-17", "close": 13.2005, "volume": 137804.0}, {"date": "2025-11-18", "close": 12.1205, "volume": 45032.0}, {"date": "2025-11-19", "close": 12.2405, "volume": 47981.0}, {"date": "2025-11-20", "close": 12.2405, "volume": 25630.0}, {"date": "2025-11-21", "close": 13.5605, "volume": 112256.0}, {"date": "2025-11-24", "close": 12.8405, "volume": 27560.0}, {"date": "2025-11-25", "close": 13.0805, "volume": 48987.0}, {"date": "2025-11-26", "close": 13.8006, "volume": 54122.0}, {"date": "2025-11-28", "close": 13.9206, "volume": 23463.0}, {"date": "2025-12-01", "close": 13.0805, "volume": 22439.0}, {"date": "2025-12-02", "close": 13.6805, "volume": 15572.0}, {"date": "2025-12-03", "close": 14.0406, "volume": 19668.0}, {"date": "2025-12-04", "close": 14.8806, "volume": 28457.0}, {"date": "2025-12-05", "close": 14.4006, "volume": 23503.0}, {"date": "2025-12-08", "close": 14.5206, "volume": 21881.0}, {"date": "2025-12-09", "close": 14.7606, "volume": 15090.0}, {"date": "2025-12-10", "close": 14.7606, "volume": 15144.0}, {"date": "2025-12-11", "close": 13.9206, "volume": 11213.0}, {"date": "2025-12-12", "close": 12.6005, "volume": 26350.0}, {"date": "2025-12-15", "close": 11.7605, "volume": 25731.0}, {"date": "2025-12-16", "close": 11.2793, "volume": 16560.0}, {"date": "2025-12-17", "close": 10.5964, "volume": 13523.0}, {"date": "2025-12-18", "close": 10.45, "volume": 18053.0}, {"date": "2025-12-19", "close": 10.6528, "volume": 21664.0}, {"date": "2025-12-22", "close": 10.7812, "volume": 16435.0}, {"date": "2025-12-23", "close": 10.3804, "volume": 17805.0}, {"date": "2025-12-24", "close": 10.2892, "volume": 5669.0}, {"date": "2025-12-26", "close": 9.8404, "volume": 19852.0}, {"date": "2025-12-29", "close": 8.9764, "volume": 31257.0}, {"date": "2025-12-30", "close": 8.6667, "volume": 13317.0}, {"date": "2025-12-31", "close": 8.1351, "volume": 33834.0}, {"date": "2026-01-02", "close": 9.7204, "volume": 19275.0}, {"date": "2026-01-05", "close": 9.9664, "volume": 22586.0}, {"date": "2026-01-06", "close": 10.8352, "volume": 12102.0}, {"date": "2026-01-07", "close": 10.6264, "volume": 10904.0}, {"date": "2026-01-08", "close": 10.8004, "volume": 10538.0}, {"date": "2026-01-09", "close": 10.8004, "volume": 8115.0}, {"date": "2026-01-12", "close": 11.0032, "volume": 7797.0}, {"date": "2026-01-13", "close": 11.1388, "volume": 13968.0}, {"date": "2026-01-14", "close": 11.1604, "volume": 9485.0}, {"date": "2026-01-15", "close": 11.0356, "volume": 7599.0}, {"date": "2026-01-16", "close": 11.0404, "volume": 10019.0}, {"date": "2026-01-20", "close": 10.3576, "volume": 15759.0}, {"date": "2026-01-21", "close": 9.9844, "volume": 10672.0}, {"date": "2026-01-22", "close": 10.7512, "volume": 9002.0}, {"date": "2026-01-23", "close": 10.9444, "volume": 49932.0}, {"date": "2026-01-26", "close": 10.1824, "volume": 31137.0}, {"date": "2026-01-27", "close": 10.2724, "volume": 20330.0}, {"date": "2026-01-28", "close": 10.8196, "volume": 2518576.0}, {"date": "2026-01-29", "close": 10.078, "volume": 2257868.0}, {"date": "2026-01-30", "close": 9.4936, "volume": 124219.0}, {"date": "2026-02-02", "close": 9.4, "volume": 57538.0}, {"date": "2026-02-03", "close": 9.2332, "volume": 38185.0}, {"date": "2026-02-04", "close": 8.9452, "volume": 36781.0}, {"date": "2026-02-05", "close": 9.1192, "volume": 66886.0}, {"date": "2026-02-06", "close": 9.3604, "volume": 36941.0}, {"date": "2026-02-09", "close": 9.7924, "volume": 34427.0}, {"date": "2026-02-10", "close": 9.9592, "volume": 26191.0}, {"date": "2026-02-11", "close": 9.8128, "volume": 22022.0}, {"date": "2026-02-12", "close": 8.8636, "volume": 23321.0}, {"date": "2026-02-13", "close": 9.2764, "volume": 22571.0}, {"date": "2026-02-17", "close": 8.9884, "volume": 20237.0}, {"date": "2026-02-18", "close": 9.1732, "volume": 11449.0}, {"date": "2026-02-19", "close": 8.8804, "volume": 19240.0}, {"date": "2026-02-20", "close": 8.6943, "volume": 20317.0}, {"date": "2026-02-23", "close": 8.1003, "volume": 23470.0}, {"date": "2026-02-24", "close": 8.2071, "volume": 26544.0}, {"date": "2026-02-25", "close": 8.3955, "volume": 11782.0}, {"date": "2026-02-26", "close": 8.3631, "volume": 9643.0}, {"date": "2026-02-27", "close": 7.8663, "volume": 15603.0}, {"date": "2026-03-02", "close": 7.7871, "volume": 19145.0}, {"date": "2026-03-03", "close": 7.7883, "volume": 16318.0}, {"date": "2026-03-04", "close": 8.3391, "volume": 18757.0}, {"date": "2026-03-05", "close": 8.8852, "volume": 30006.0}, {"date": "2026-03-06", "close": 8.4723, "volume": 11618.0}, {"date": "2026-03-09", "close": 8.6163, "volume": 15524.0}, {"date": "2026-03-10", "close": 8.5203, "volume": 8783.0}, {"date": "2026-03-11", "close": 8.5983, "volume": 11498.0}, {"date": "2026-03-12", "close": 8.1879, "volume": 17706.0}, {"date": "2026-03-13", "close": 8.0907, "volume": 12399.0}, {"date": "2026-03-16", "close": 8.4651, "volume": 10426.0}, {"date": "2026-03-17", "close": 7.8507, "volume": 64500.0}, {"date": "2026-03-18", "close": 7.3587, "volume": 32577.0}, {"date": "2026-03-19", "close": 7.2243, "volume": 20183.0}, {"date": "2026-03-20", "close": 6.8403, "volume": 32603.0}, {"date": "2026-03-23", "close": 7.5435, "volume": 19697.0}, {"date": "2026-03-24", "close": 7.7991, "volume": 9653.0}, {"date": "2026-03-25", "close": 7.4835, "volume": 12635.0}, {"date": "2026-03-26", "close": 7.1979, "volume": 12771.0}, {"date": "2026-03-27", "close": 6.7107, "volume": 18274.0}, {"date": "2026-03-30", "close": 5.9378, "volume": 28455.0}, {"date": "2026-03-31", "close": 6.8319, "volume": 21096.0}, {"date": "2026-04-01", "close": 6.8043, "volume": 17940.0}, {"date": "2026-04-02", "close": 7.1523, "volume": 17240.0}, {"date": "2026-04-06", "close": 7.6239, "volume": 14971.0}, {"date": "2026-04-07", "close": 7.5123, "volume": 17575.0}, {"date": "2026-04-08", "close": 7.9203, "volume": 23079.0}, {"date": "2026-04-09", "close": 8.2767, "volume": 11012.0}, {"date": "2026-04-10", "close": 8.4003, "volume": 12214.0}, {"date": "2026-04-13", "close": 8.5563, "volume": 19830.0}, {"date": "2026-04-14", "close": 9.0004, "volume": 12723.0}, {"date": "2026-04-15", "close": 9.3087, "volume": 21264.0}, {"date": "2026-04-16", "close": 9.3004, "volume": 9671.0}, {"date": "2026-04-17", "close": 9.9604, "volume": 31568.0}, {"date": "2026-04-20", "close": 9.7528, "volume": 9725.0}, {"date": "2026-04-21", "close": 9.2284, "volume": 13582.0}, {"date": "2026-04-22", "close": 8.6775, "volume": 20069.0}, {"date": "2026-04-23", "close": 8.3955, "volume": 20219.0}, {"date": "2026-04-24", "close": 8.7568, "volume": 9023.0}, {"date": "2026-04-27", "close": 9.022, "volume": 10519.0}, {"date": "2026-04-28", "close": 8.4855, "volume": 6125.0}, {"date": "2026-04-29", "close": 8.4003, "volume": 10207.0}, {"date": "2026-04-30", "close": 8.1603, "volume": 9128.0}, {"date": "2026-05-01", "close": 8.4099, "volume": 7838.0}, {"date": "2026-05-04", "close": 8.5131, "volume": 8440.0}, {"date": "2026-05-05", "close": 8.0523, "volume": 11883.0}, {"date": "2026-05-06", "close": 7.9347, "volume": 26708.0}, {"date": "2026-05-07", "close": 7.9083, "volume": 9894.0}, {"date": "2026-05-08", "close": 7.7043, "volume": 5719.0}, {"date": "2026-05-11", "close": 7.5123, "volume": 10434.0}, {"date": "2026-05-12", "close": 7.3431, "volume": 7108.0}, {"date": "2026-05-13", "close": 7.2111, "volume": 11128.0}, {"date": "2026-05-14", "close": 7.2147, "volume": 6891.0}, {"date": "2026-05-15", "close": 7.0803, "volume": 12458.0}, {"date": "2026-05-18", "close": 6.4671, "volume": 26158.0}, {"date": "2026-05-19", "close": 6.0854, "volume": 25834.0}, {"date": "2026-05-20", "close": 6.2523, "volume": 9526.0}, {"date": "2026-05-21", "close": 6.2619, "volume": 17368.0}, {"date": "2026-05-22", "close": 6.2883, "volume": 31651.0}, {"date": "2026-05-26", "close": 6.3003, "volume": 9114.0}, {"date": "2026-05-27", "close": 6.3123, "volume": 8320.0}, {"date": "2026-05-28", "close": 6.3615, "volume": 8379.0}, {"date": "2026-05-29", "close": 6.3783, "volume": 6816.0}, {"date": "2026-06-01", "close": 6.3843, "volume": 7781.0}, {"date": "2026-06-02", "close": 6.4683, "volume": 15435.0}, {"date": "2026-06-03", "close": 6.1046, "volume": 9647.0}, {"date": "2026-06-04", "close": 6.3111, "volume": 17314.0}, {"date": "2026-06-05", "close": 5.7722, "volume": 23920.0}, {"date": "2026-06-08", "close": 5.7002, "volume": 7943.0}, {"date": "2026-06-09", "close": 5.4242, "volume": 13325.0}, {"date": "2026-06-10", "close": 5.8562, "volume": 22928.0}, {"date": "2026-06-11", "close": 6.1562, "volume": 9788.0}, {"date": "2026-06-12", "close": 6.0446, "volume": 5795.0}, {"date": "2026-06-15", "close": 5.7722, "volume": 8577.0}, {"date": "2026-06-16", "close": 5.6402, "volume": 4994.0}, {"date": "2026-06-17", "close": 6.0482, "volume": 14178.0}, {"date": "2026-06-18", "close": 5.4242, "volume": 19293.0}, {"date": "2026-06-22", "close": 5.7602, "volume": 16318.0}, {"date": "2026-06-23", "close": 5.5202, "volume": 6027.0}, {"date": "2026-06-24", "close": 5.4242, "volume": 15016.0}, {"date": "2026-06-25", "close": 5.4122, "volume": 5668.0}, {"date": "2026-06-26", "close": 5.3402, "volume": 4377.0}, {"date": "2026-06-29", "close": 5.5406, "volume": 10205.0}, {"date": "2026-06-30", "close": 5.4002, "volume": 6518.0}, {"date": "2026-07-01", "close": 5.5526, "volume": 4535.0}, {"date": "2026-07-02", "close": 5.3522, "volume": 5186.0}, {"date": "2026-07-06", "close": 5.3498, "volume": 7238.0}, {"date": "2026-07-07", "close": 4.835, "volume": 9690.0}, {"date": "2026-07-08", "close": 4.5602, "volume": 9681.0}, {"date": "2026-07-09", "close": 4.5602, "volume": 10262.0}, {"date": "2026-07-10", "close": 4.3322, "volume": 5015.0}, {"date": "2026-07-13", "close": 3.9818, "volume": 9559.0}, {"date": "2026-07-14", "close": 4.1738, "volume": 7983.0}, {"date": "2026-07-15", "close": 4.2758, "volume": 4666.0}, {"date": "2026-07-16", "close": 4.1522, "volume": 10138.0}, {"date": "2026-07-17", "close": 3.6913, "volume": 13323.0}, {"date": "2026-07-20", "close": 3.3841, "volume": 25332.0}, {"date": "2026-07-21", "close": 3.71, "volume": 101911.0}, {"date": "2026-07-22", "close": 3.57, "volume": 57404.0}, {"date": "2026-07-23", "close": 3.5, "volume": 39319.0}, {"date": "2026-07-24", "close": 3.295, "volume": 41837.0}], "refreshing": true}