{"ticker": "ANGH", "overview": {"name": "Anghami Inc. - Ordinary Shares", "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": "ANGH", "has_prices": true, "as_of": "2026-09-18", "last": 3.6512, "prev_close": 3.737, "change": -0.08580000000000032, "change_pct": -0.022959593256623046, "session_volume": 4712.0, "vwap_5": 3.5375634581686297, "vwap_20": 3.483048740865009, "vwap_60": 3.5077632966860186, "vwap_250": 3.7254744254419903, "high_52w": 5.9, "low_52w": 2.27, "avg_volume_20": 35228.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-107266", "src": "13DG", "ticker": "ANGH", "cik": "1871983", "company": "Anghami Inc", "company_raw": "Anghami Inc", "who": "Anghami Inc", "who_key": "Anghami Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Anghami Inc moves to a 71.26% activist stake in ANGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1871983/0001104659-26-107266-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71449}, {"id": "13DG-0001193125-26-390634", "src": "13DG", "ticker": "ANGH", "cik": "1871983", "company": "Anghami Inc", "company_raw": "Anghami Inc", "who": "Anghami Inc", "who_key": "Anghami Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Anghami Inc moves to a 71.3% activist stake in ANGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1871983/0001193125-26-390634-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71449}, {"id": "13DG-0001104659-26-077958", "src": "13DG", "ticker": "ANGH", "cik": "1871983", "company": "Anghami Inc", "company_raw": "Anghami Inc", "who": "Anghami Inc", "who_key": "Anghami Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Anghami Inc moves to a 71.27% activist stake in ANGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1871983/0001104659-26-077958-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189529}, {"id": "13DG-0001193125-26-283868", "src": "13DG", "ticker": "ANGH", "cik": "1871983", "company": "Anghami Inc", "company_raw": "Anghami Inc", "who": "Anghami Inc", "who_key": "Anghami Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Anghami Inc moves to a 71.3% activist stake in ANGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1871983/0001193125-26-283868-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189529}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-107266", "src": "13DG", "ticker": "ANGH", "cik": "1871983", "company": "Anghami Inc", "company_raw": "Anghami Inc", "who": "Anghami Inc", "who_key": "Anghami Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Anghami Inc moves to a 71.26% activist stake in ANGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1871983/0001104659-26-107266-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71449}, {"id": "13DG-0001193125-26-390634", "src": "13DG", "ticker": "ANGH", "cik": "1871983", "company": "Anghami Inc", "company_raw": "Anghami Inc", "who": "Anghami Inc", "who_key": "Anghami Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Anghami Inc moves to a 71.3% activist stake in ANGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1871983/0001193125-26-390634-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71449}, {"id": "13DG-0001104659-26-077958", "src": "13DG", "ticker": "ANGH", "cik": "1871983", "company": "Anghami Inc", "company_raw": "Anghami Inc", "who": "Anghami Inc", "who_key": "Anghami Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Anghami Inc moves to a 71.27% activist stake in ANGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1871983/0001104659-26-077958-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189529}, {"id": "13DG-0001193125-26-283868", "src": "13DG", "ticker": "ANGH", "cik": "1871983", "company": "Anghami Inc", "company_raw": "Anghami Inc", "who": "Anghami Inc", "who_key": "Anghami Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Anghami Inc moves to a 71.3% activist stake in ANGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1871983/0001193125-26-283868-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189529}], "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": "Anghami Inc. - Warrants", "new_value": "Anghami Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001871983", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001871983", "applied": 1, "detected_at": "2026-09-10T10:04:36.770804"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ANGH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-08-21", "close": 97.0, "volume": 26651.0}, {"date": "2020-08-24", "close": 97.0, "volume": null}, {"date": "2020-08-25", "close": 97.0, "volume": null}, {"date": "2020-08-26", "close": 97.597, "volume": 112.0}, {"date": "2020-08-27", "close": 98.6, "volume": 82224.0}, {"date": "2020-08-28", "close": 97.5, "volume": 531.0}, {"date": "2020-08-31", "close": 97.8, "volume": 11713.0}, {"date": "2020-09-01", "close": 97.8, "volume": 81.0}, {"date": "2020-09-02", "close": 97.8, "volume": 3131.0}, {"date": "2020-09-03", "close": 97.8, "volume": 19339.0}, {"date": "2020-09-04", "close": 98.1, "volume": 3050.0}, {"date": "2020-09-08", "close": 98.1, "volume": 9402.0}, {"date": "2020-09-09", "close": 98.1, "volume": 1103.0}, {"date": "2020-09-10", "close": 98.1, "volume": 59264.0}, {"date": "2020-09-11", "close": 98.0, "volume": 3054.0}, {"date": "2020-09-14", "close": 98.0, "volume": 497.0}, {"date": "2020-09-15", "close": 98.3, "volume": 547.0}, {"date": "2020-09-16", "close": 98.0, "volume": 2411.0}, {"date": "2020-09-17", "close": 98.252, "volume": 796.0}, {"date": "2020-09-18", "close": 98.1, "volume": 11666.0}, {"date": "2020-09-21", "close": 98.4, "volume": 825.0}, {"date": "2020-09-22", "close": 98.4, "volume": 376.0}, {"date": "2020-09-23", "close": 98.0, "volume": 321.0}, {"date": "2020-09-24", "close": 98.6, "volume": 2161.0}, {"date": "2020-09-25", "close": 98.6, "volume": 73.0}, {"date": "2020-09-28", "close": 98.2, "volume": 555.0}, {"date": "2020-09-29", "close": 98.3, "volume": 32669.0}, {"date": "2020-09-30", "close": 98.4, "volume": 1066.0}, {"date": "2020-10-01", "close": 98.6, "volume": 50361.0}, {"date": "2020-10-02", "close": 98.3, "volume": 180.0}, {"date": "2020-10-05", "close": 98.0, "volume": 190.0}, {"date": "2020-10-06", "close": 98.0, "volume": 30.0}, {"date": "2020-10-07", "close": 98.2, "volume": 124.0}, {"date": "2020-10-08", "close": 98.0, "volume": 10788.0}, {"date": "2020-10-09", "close": 98.0, "volume": 16531.0}, {"date": "2020-10-12", "close": 98.0, "volume": 62.0}, {"date": "2020-10-13", "close": 97.7, "volume": 10632.0}, {"date": "2020-10-14", "close": 97.7, "volume": null}, {"date": "2020-10-15", "close": 97.9, "volume": 435.0}, {"date": "2020-10-16", "close": 97.9, "volume": null}, {"date": "2020-10-19", "close": 97.9, "volume": null}, {"date": "2020-10-20", "close": 97.7, "volume": 8034.0}, {"date": "2020-10-21", "close": 97.8, "volume": 60.0}, {"date": "2020-10-22", "close": 97.8, "volume": null}, {"date": "2020-10-23", "close": 97.7, "volume": 184.0}, {"date": "2020-10-26", "close": 98.4, "volume": 988.0}, {"date": "2020-10-27", "close": 98.4, "volume": null}, {"date": "2020-10-28", "close": 97.7, "volume": 510.0}, {"date": "2020-10-29", "close": 97.5, "volume": 33975.0}, {"date": "2020-10-30", "close": 97.8, "volume": 30.0}, {"date": "2020-11-02", "close": 97.7, "volume": 1446.0}, {"date": "2020-11-03", "close": 97.7, "volume": 1441.0}, {"date": "2020-11-04", "close": 98.1, "volume": 2260.0}, {"date": "2020-11-05", "close": 98.5, "volume": 277.0}, {"date": "2020-11-06", "close": 98.0, "volume": 392.0}, {"date": "2020-11-09", "close": 98.2, "volume": 293.0}, {"date": "2020-11-10", "close": 97.7, "volume": 8886.0}, {"date": "2020-11-11", "close": 97.7, "volume": null}, {"date": "2020-11-12", "close": 97.7, "volume": null}, {"date": "2020-11-13", "close": 98.4, "volume": 1741.0}, {"date": "2020-11-16", "close": 98.4, "volume": null}, {"date": "2020-11-17", "close": 98.5, "volume": 1738.0}, {"date": "2020-11-18", "close": 98.5, "volume": null}, {"date": "2020-11-19", "close": 98.1, "volume": 233.0}, {"date": "2020-11-20", "close": 98.5, "volume": 6812.0}, {"date": "2020-11-23", "close": 98.5, "volume": 504.0}, {"date": "2020-11-24", "close": 98.3, "volume": 1765.0}, {"date": "2020-11-25", "close": 98.3, "volume": null}, {"date": "2020-11-27", "close": 98.25, "volume": 944.0}, {"date": "2020-11-30", "close": 98.45, "volume": 689.0}, {"date": "2020-12-01", "close": 98.9, "volume": 557.0}, {"date": "2020-12-02", "close": 98.855, "volume": 51.0}, {"date": "2020-12-03", "close": 98.9, "volume": 7085.0}, {"date": "2020-12-04", "close": 99.6, "volume": 1001.0}, {"date": "2020-12-07", "close": 99.326, "volume": 28175.0}, {"date": "2020-12-08", "close": 99.1, "volume": 723.0}, {"date": "2020-12-09", "close": 99.2, "volume": 21059.0}, {"date": "2020-12-10", "close": 100.0, "volume": 753.0}, {"date": "2020-12-11", "close": 99.5, "volume": 2251.0}, {"date": "2020-12-14", "close": 99.0, "volume": 7475.0}, {"date": "2020-12-15", "close": 99.5, "volume": 32.0}, {"date": "2020-12-16", "close": 99.3, "volume": 2796.0}, {"date": "2020-12-17", "close": 99.8, "volume": 2812.0}, {"date": "2020-12-18", "close": 99.5, "volume": 3537.0}, {"date": "2020-12-21", "close": 99.5, "volume": 2754.0}, {"date": "2020-12-22", "close": 100.5, "volume": 886.0}, {"date": "2020-12-23", "close": 101.261, "volume": 85.0}, {"date": "2020-12-24", "close": 100.1, "volume": 837.0}, {"date": "2020-12-28", "close": 100.5, "volume": 3472.0}, {"date": "2020-12-29", "close": 100.5, "volume": 3113.0}, {"date": "2020-12-30", "close": 101.045, "volume": 1180.0}, {"date": "2020-12-31", "close": 100.9, "volume": 3741.0}, {"date": "2021-01-04", "close": 101.2, "volume": 184.0}, {"date": "2021-01-05", "close": 100.6, "volume": 600.0}, {"date": "2021-01-06", "close": 100.386, "volume": 111.0}, {"date": "2021-01-07", "close": 101.4, "volume": 174.0}, {"date": "2021-01-08", "close": 101.4, "volume": 2671.0}, {"date": "2021-01-11", "close": 101.0, "volume": 1174.0}, {"date": "2021-01-12", "close": 101.8, "volume": 7166.0}, {"date": "2021-01-13", "close": 102.0, "volume": 9267.0}, {"date": "2021-01-14", "close": 101.5, "volume": 1704.0}, {"date": "2021-01-15", "close": 102.5, "volume": 363.0}, {"date": "2021-01-19", "close": 104.1, "volume": 7708.0}, {"date": "2021-01-20", "close": 102.3, "volume": 4485.0}, {"date": "2021-01-21", "close": 102.5, "volume": 4655.0}, {"date": "2021-01-22", "close": 102.4, "volume": 249.0}, {"date": "2021-01-25", "close": 101.0, "volume": 3946.0}, {"date": "2021-01-26", "close": 100.8, "volume": 17106.0}, {"date": "2021-01-27", "close": 99.7, "volume": 10568.0}, {"date": "2021-01-28", "close": 100.3, "volume": 2659.0}, {"date": "2021-01-29", "close": 100.2, "volume": 2191.0}, {"date": "2021-02-01", "close": 100.8, "volume": 451.0}, {"date": "2021-02-02", "close": 101.3, "volume": 1005.0}, {"date": "2021-02-03", "close": 102.8, "volume": 6467.0}, {"date": "2021-02-04", "close": 103.1, "volume": 11544.0}, {"date": "2021-02-05", "close": 103.0, "volume": 19771.0}, {"date": "2021-02-08", "close": 102.2, "volume": 11085.0}, {"date": "2021-02-09", "close": 102.4, "volume": 1610.0}, {"date": "2021-02-10", "close": 102.5, "volume": 280.0}, {"date": "2021-02-11", "close": 102.0, "volume": 11077.0}, {"date": "2021-02-12", "close": 102.5, "volume": 12866.0}, {"date": "2021-02-16", "close": 102.3, "volume": 1521.0}, {"date": "2021-02-17", "close": 102.5, "volume": 36367.0}, {"date": "2021-02-18", "close": 104.0, "volume": 2828.0}, {"date": "2021-02-19", "close": 102.7, "volume": 1087.0}, {"date": "2021-02-22", "close": 104.3, "volume": 2063.0}, {"date": "2021-02-23", "close": 102.5, "volume": 39335.0}, {"date": "2021-02-24", "close": 103.2, "volume": 2313.0}, {"date": "2021-02-25", "close": 102.0, "volume": 11159.0}, {"date": "2021-02-26", "close": 101.5, "volume": 2086.0}, {"date": "2021-03-01", "close": 102.0, "volume": 1894.0}, {"date": "2021-03-02", "close": 101.5, "volume": 3262.0}, {"date": "2021-03-03", "close": 99.7, "volume": 149148.0}, {"date": "2021-03-04", "close": 100.2, "volume": 89498.0}, {"date": "2021-03-05", "close": 100.3, "volume": 17232.0}, {"date": "2021-03-08", "close": 100.2, "volume": 16964.0}, {"date": "2021-03-09", "close": 100.0, "volume": 8018.0}, {"date": "2021-03-10", "close": 100.3, "volume": 1009.0}, {"date": "2021-03-11", "close": 99.7, "volume": 2140.0}, {"date": "2021-03-12", "close": 99.9, "volume": 2675.0}, {"date": "2021-03-15", "close": 99.6, "volume": 14852.0}, {"date": "2021-03-16", "close": 99.8, "volume": 5980.0}, {"date": "2021-03-17", "close": 99.5, "volume": 22821.0}, {"date": "2021-03-18", "close": 99.6, "volume": 41628.0}, {"date": "2021-03-19", "close": 99.4, "volume": 3647.0}, {"date": "2021-03-22", "close": 99.3, "volume": 2644.0}, {"date": "2021-03-23", "close": 99.0, "volume": 5591.0}, {"date": "2021-03-24", "close": 99.2, "volume": 2695.0}, {"date": "2021-03-25", "close": 98.9, "volume": 2063.0}, {"date": "2021-03-26", "close": 99.3, "volume": 3666.0}, {"date": "2021-03-29", "close": 99.6, "volume": 6356.0}, {"date": "2021-03-30", "close": 99.5, "volume": 8160.0}, {"date": "2021-03-31", "close": 99.021, "volume": 3987.0}, {"date": "2021-04-01", "close": 99.0, "volume": 6427.0}, {"date": "2021-04-05", "close": 99.5, "volume": 789.0}, {"date": "2021-04-06", "close": 99.1, "volume": 4566.0}, {"date": "2021-04-07", "close": 99.5, "volume": 1761.0}, {"date": "2021-04-08", "close": 99.5, "volume": 1005.0}, {"date": "2021-04-09", "close": 99.4, "volume": 3782.0}, {"date": "2021-04-12", "close": 99.5, "volume": 718.0}, {"date": "2021-04-13", "close": 99.6, "volume": 881.0}, {"date": "2021-04-14", "close": 99.2, "volume": 595.0}, {"date": "2021-04-15", "close": 99.1, "volume": 17367.0}, {"date": "2021-04-16", "close": 99.1, "volume": 3052.0}, {"date": "2021-04-19", "close": 99.1, "volume": 529.0}, {"date": "2021-04-20", "close": 99.8, "volume": 807.0}, {"date": "2021-04-21", "close": 99.0, "volume": 2182.0}, {"date": "2021-04-22", "close": 99.0, "volume": 1419.0}, {"date": "2021-04-23", "close": 99.5, "volume": 846.0}, {"date": "2021-04-26", "close": 99.1, "volume": 363.0}, {"date": "2021-04-27", "close": 99.1, "volume": 694.0}, {"date": "2021-04-28", "close": 99.1, "volume": 1091.0}, {"date": "2021-04-29", "close": 99.5, "volume": 40293.0}, {"date": "2021-04-30", "close": 99.5, "volume": null}, {"date": "2021-05-03", "close": 99.3, "volume": 2420.0}, {"date": "2021-05-04", "close": 99.25, "volume": 380.0}, {"date": "2021-05-05", "close": 99.392, "volume": 2699.0}, {"date": "2021-05-06", "close": 99.3, "volume": 129.0}, {"date": "2021-05-07", "close": 99.2, "volume": 293.0}, {"date": "2021-05-10", "close": 99.3, "volume": 538.0}, {"date": "2021-05-11", "close": 99.2, "volume": 777.0}, {"date": "2021-05-12", "close": 99.2, "volume": 421.0}, {"date": "2021-05-13", "close": 99.267, "volume": 421.0}, {"date": "2021-05-14", "close": 99.25, "volume": 563.0}, {"date": "2021-05-17", "close": 99.5, "volume": 2003.0}, {"date": "2021-05-18", "close": 99.2, "volume": 981.0}, {"date": "2021-05-19", "close": 99.1, "volume": 787.0}, {"date": "2021-05-20", "close": 99.2, "volume": 82.0}, {"date": "2021-05-21", "close": 99.0, "volume": 13371.0}, {"date": "2021-05-24", "close": 99.0, "volume": 1231.0}, {"date": "2021-05-25", "close": 99.2, "volume": 1050.0}, {"date": "2021-05-26", "close": 99.5, "volume": 19086.0}, {"date": "2021-05-27", "close": 99.8, "volume": 5070.0}, {"date": "2021-05-28", "close": 99.8, "volume": 6706.0}, {"date": "2021-06-01", "close": 99.6, "volume": 826.0}, {"date": "2021-06-02", "close": 99.6, "volume": 1983.0}, {"date": "2021-06-03", "close": 99.8, "volume": 1506.0}, {"date": "2021-06-04", "close": 99.8, "volume": 6542.0}, {"date": "2021-06-07", "close": 99.899, "volume": 18343.0}, {"date": "2021-06-08", "close": 100.0, "volume": 18757.0}, {"date": "2021-06-09", "close": 99.9, "volume": 10318.0}, {"date": "2021-06-10", "close": 99.9, "volume": 14804.0}, {"date": "2021-06-11", "close": 99.9, "volume": 3056.0}, {"date": "2021-06-14", "close": 99.95, "volume": 1080.0}, {"date": "2021-06-15", "close": 99.7, "volume": 6430.0}, {"date": "2021-06-16", "close": 99.8, "volume": 574.0}, {"date": "2021-06-17", "close": 99.7, "volume": 34155.0}, {"date": "2021-06-18", "close": 99.7, "volume": 877.0}, {"date": "2021-06-21", "close": 99.7, "volume": 4147.0}, {"date": "2021-06-22", "close": 99.6, "volume": 10907.0}, {"date": "2021-06-23", "close": 99.75, "volume": 237.0}, {"date": "2021-06-24", "close": 99.6, "volume": 726.0}, {"date": "2021-06-25", "close": 99.8, "volume": 513.0}, {"date": "2021-06-28", "close": 99.8, "volume": 703.0}, {"date": "2021-06-29", "close": 99.8, "volume": 1000.0}, {"date": "2021-06-30", "close": 99.9, "volume": 5759.0}, {"date": "2021-07-01", "close": 99.6, "volume": 3213.0}, {"date": "2021-07-02", "close": 99.7, "volume": 2118.0}, {"date": "2021-07-06", "close": 99.6, "volume": 2394.0}, {"date": "2021-07-07", "close": 99.6, "volume": 570.0}, {"date": "2021-07-08", "close": 99.6, "volume": 2772.0}, {"date": "2021-07-09", "close": 99.6, "volume": 1577.0}, {"date": "2021-07-12", "close": 99.7, "volume": 1412.0}, {"date": "2021-07-13", "close": 99.6, "volume": 2171.0}, {"date": "2021-07-14", "close": 99.6, "volume": 694.0}, {"date": "2021-07-15", "close": 99.6, "volume": 3080.0}, {"date": "2021-07-16", "close": 99.7, "volume": 981.0}, {"date": "2021-07-19", "close": 99.7, "volume": 129.0}, {"date": "2021-07-20", "close": 99.7, "volume": 1106.0}, {"date": "2021-07-21", "close": 99.7, "volume": 1832.0}, {"date": "2021-07-22", "close": 99.7, "volume": 1388.0}, {"date": "2021-07-23", "close": 99.7, "volume": 228.0}, {"date": "2021-07-26", "close": 99.8, "volume": 2090.0}, {"date": "2021-07-27", "close": 99.71, "volume": 653.0}, {"date": "2021-07-28", "close": 99.8, "volume": 1472.0}, {"date": "2021-07-29", "close": 99.6, "volume": 8481.0}, {"date": "2021-07-30", "close": 99.5, "volume": 1255.0}, {"date": "2021-08-02", "close": 99.6, "volume": 20371.0}, {"date": "2021-08-03", "close": 99.6, "volume": 3505.0}, {"date": "2021-08-04", "close": 99.5, "volume": 2267.0}, {"date": "2021-08-05", "close": 99.8, "volume": 2747.0}, {"date": "2021-08-06", "close": 99.5, "volume": 26242.0}, {"date": "2021-08-09", "close": 100.0, "volume": 2256.0}, {"date": "2021-08-10", "close": 99.9, "volume": 4101.0}, {"date": "2021-08-11", "close": 99.9, "volume": 1989.0}, {"date": "2021-08-12", "close": 99.9, "volume": 5963.0}, {"date": "2021-08-13", "close": 100.0, "volume": 389.0}, {"date": "2021-08-16", "close": 99.9, "volume": 932.0}, {"date": "2021-08-17", "close": 99.95, "volume": 620.0}, {"date": "2021-08-18", "close": 99.8, "volume": 33208.0}, {"date": "2021-08-19", "close": 100.0, "volume": 1732.0}, {"date": "2021-08-20", "close": 99.9, "volume": 22445.0}, {"date": "2021-08-23", "close": 100.0, "volume": 1360.0}, {"date": "2021-08-24", "close": 99.8, "volume": 172.0}, {"date": "2021-08-25", "close": 100.0, "volume": 2985.0}, {"date": "2021-08-26", "close": 100.1, "volume": 1601.0}, {"date": "2021-08-27", "close": 100.2, "volume": 3089.0}, {"date": "2021-08-30", "close": 100.1, "volume": 3121.0}, {"date": "2021-08-31", "close": 100.4, "volume": 1854.0}, {"date": "2021-09-01", "close": 100.3, "volume": 168.0}, {"date": "2021-09-02", "close": 100.3, "volume": 2419.0}, {"date": "2021-09-03", "close": 100.3, "volume": 517.0}, {"date": "2021-09-07", "close": 100.263, "volume": 1910.0}, {"date": "2021-09-08", "close": 100.3, "volume": 2827.0}, {"date": "2021-09-09", "close": 100.4, "volume": 1128.0}, {"date": "2021-09-10", "close": 100.5, "volume": 2201.0}, {"date": "2021-09-13", "close": 100.501, "volume": 262.0}, {"date": "2021-09-14", "close": 100.585, "volume": 230.0}, {"date": "2021-09-15", "close": 100.4, "volume": 4709.0}, {"date": "2021-09-16", "close": 100.7, "volume": 2039.0}, {"date": "2021-09-17", "close": 100.6, "volume": 66.0}, {"date": "2021-09-20", "close": 100.6, "volume": 122.0}, {"date": "2021-09-21", "close": 100.7, "volume": 963.0}, {"date": "2021-09-22", "close": 100.7, "volume": 588.0}, {"date": "2021-09-23", "close": 100.7, "volume": 663.0}, {"date": "2021-09-24", "close": 100.6, "volume": 544.0}, {"date": "2021-09-27", "close": 100.9, "volume": 68.0}, {"date": "2021-09-28", "close": 100.716, "volume": 512.0}, {"date": "2021-09-29", "close": 100.65, "volume": 263.0}, {"date": "2021-09-30", "close": 100.7, "volume": 410.0}, {"date": "2021-10-01", "close": 100.6, "volume": 300.0}, {"date": "2021-10-04", "close": 100.8, "volume": 635.0}, {"date": "2021-10-05", "close": 100.8, "volume": 83.0}, {"date": "2021-10-06", "close": 100.9, "volume": 133.0}, {"date": "2021-10-07", "close": 100.9, "volume": 80.0}, {"date": "2021-10-08", "close": 100.95, "volume": 38.0}, {"date": "2021-10-11", "close": 100.75, "volume": 117.0}, {"date": "2021-10-12", "close": 100.8, "volume": 764.0}, {"date": "2021-10-13", "close": 100.8, "volume": 32537.0}, {"date": "2021-10-14", "close": 100.8, "volume": null}, {"date": "2021-10-15", "close": 100.9, "volume": 865.0}, {"date": "2021-10-18", "close": 100.9, "volume": 2198.0}, {"date": "2021-10-19", "close": 101.182, "volume": 1572.0}, {"date": "2021-10-20", "close": 100.9, "volume": 1890.0}, {"date": "2021-10-21", "close": 100.9, "volume": 132.0}, {"date": "2021-10-22", "close": 100.9, "volume": 217.0}, {"date": "2021-10-25", "close": 100.9, "volume": 1128.0}, {"date": "2021-10-26", "close": 100.88, "volume": 962.0}, {"date": "2021-10-27", "close": 100.9, "volume": 2735.0}, {"date": "2021-10-28", "close": 100.9, "volume": 1427.0}, {"date": "2021-10-29", "close": 100.9, "volume": 7328.0}, {"date": "2021-11-01", "close": 101.15, "volume": 1128.0}, {"date": "2021-11-02", "close": 101.1, "volume": 386.0}, {"date": "2021-11-03", "close": 101.3, "volume": 10358.0}, {"date": "2021-11-04", "close": 101.4, "volume": 25130.0}, {"date": "2021-11-05", "close": 101.1, "volume": 10146.0}, {"date": "2021-11-08", "close": 101.2, "volume": 1047.0}, {"date": "2021-11-09", "close": 101.4, "volume": 1800.0}, {"date": "2021-11-10", "close": 101.4, "volume": 860.0}, {"date": "2021-11-11", "close": 101.3, "volume": 306.0}, {"date": "2021-11-12", "close": 101.3, "volume": 62.0}, {"date": "2021-11-15", "close": 101.4, "volume": 137.0}, {"date": "2021-11-16", "close": 101.3, "volume": 726.0}, {"date": "2021-11-17", "close": 101.313, "volume": 217.0}, {"date": "2021-11-18", "close": 101.4, "volume": 653.0}, {"date": "2021-11-19", "close": 101.3, "volume": 4495.0}, {"date": "2021-11-22", "close": 101.2, "volume": 98.0}, {"date": "2021-11-23", "close": 101.3, "volume": 3702.0}, {"date": "2021-11-24", "close": 101.3, "volume": 1426.0}, {"date": "2021-11-26", "close": 101.2, "volume": 78.0}, {"date": "2021-11-29", "close": 101.3, "volume": 1673.0}, {"date": "2021-11-30", "close": 101.3, "volume": 6173.0}, {"date": "2021-12-01", "close": 101.2, "volume": 2622.0}, {"date": "2021-12-02", "close": 101.231, "volume": 521.0}, {"date": "2021-12-03", "close": 101.2, "volume": 781.0}, {"date": "2021-12-06", "close": 101.301, "volume": 1687.0}, {"date": "2021-12-07", "close": 101.4, "volume": 5141.0}, {"date": "2021-12-08", "close": 101.4, "volume": 233.0}, {"date": "2021-12-09", "close": 101.4, "volume": 10011.0}, {"date": "2021-12-10", "close": 101.4, "volume": 26923.0}, {"date": "2021-12-13", "close": 101.35, "volume": 16504.0}, {"date": "2021-12-14", "close": 101.3, "volume": 3283.0}, {"date": "2021-12-15", "close": 101.4, "volume": 260.0}, {"date": "2021-12-16", "close": 101.45, "volume": 1662.0}, {"date": "2021-12-17", "close": 101.8, "volume": 5135.0}, {"date": "2021-12-20", "close": 101.9, "volume": 762.0}, {"date": "2021-12-21", "close": 101.5, "volume": 3858.0}, {"date": "2021-12-22", "close": 101.7, "volume": 647.0}, {"date": "2021-12-23", "close": 101.6, "volume": 1493.0}, {"date": "2021-12-27", "close": 101.6, "volume": 11122.0}, {"date": "2021-12-28", "close": 101.6, "volume": 342.0}, {"date": "2021-12-29", "close": 101.9, "volume": 20.0}, {"date": "2021-12-30", "close": 101.65, "volume": 252.0}, {"date": "2021-12-31", "close": 101.7, "volume": 2103.0}, {"date": "2022-01-03", "close": 101.7, "volume": 1664.0}, {"date": "2022-01-04", "close": 101.8, "volume": 6559.0}, {"date": "2022-01-05", "close": 101.8, "volume": 612.0}, {"date": "2022-01-06", "close": 101.8, "volume": 12413.0}, {"date": "2022-01-07", "close": 101.7, "volume": 2002.0}, {"date": "2022-01-10", "close": 101.7, "volume": 4141.0}, {"date": "2022-01-11", "close": 101.8, "volume": 5523.0}, {"date": "2022-01-12", "close": 101.85, "volume": 14635.0}, {"date": "2022-01-13", "close": 95.95, "volume": 5054.0}, {"date": "2022-01-14", "close": 86.3, "volume": 6546.0}, {"date": "2022-01-18", "close": 87.35, "volume": 1489.0}, {"date": "2022-01-19", "close": 88.0, "volume": 512.0}, {"date": "2022-01-20", "close": 85.5, "volume": 10763.0}, {"date": "2022-01-21", "close": 107.2, "volume": 15100.0}, {"date": "2022-01-24", "close": 108.9, "volume": 8521.0}, {"date": "2022-01-25", "close": 139.0, "volume": 3188.0}, {"date": "2022-01-26", "close": 133.2, "volume": 6189.0}, {"date": "2022-01-27", "close": 103.1, "volume": 6630.0}, {"date": "2022-01-28", "close": 101.2, "volume": 1617.0}, {"date": "2022-01-31", "close": 102.1, "volume": 492.0}, {"date": "2022-02-01", "close": 98.4, "volume": 354.0}, {"date": "2022-02-02", "close": 88.8, "volume": 2015.0}, {"date": "2022-02-03", "close": 98.3, "volume": 64280.0}, {"date": "2022-02-04", "close": 120.688, "volume": 39458.0}, {"date": "2022-02-07", "close": 195.0, "volume": 444735.0}, {"date": "2022-02-08", "close": 134.7, "volume": 52939.0}, {"date": "2022-02-09", "close": 112.5, "volume": 39710.0}, {"date": "2022-02-10", "close": 124.0, "volume": 106020.0}, {"date": "2022-02-11", "close": 120.5, "volume": 28106.0}, {"date": "2022-02-14", "close": 122.5, "volume": 10910.0}, {"date": "2022-02-15", "close": 117.8, "volume": 16010.0}, {"date": "2022-02-16", "close": 110.5, "volume": 13195.0}, {"date": "2022-02-17", "close": 288.8, "volume": 2039891.0}, {"date": "2022-02-18", "close": 163.4, "volume": 402680.0}, {"date": "2022-02-22", "close": 137.0, "volume": 108257.0}, {"date": "2022-02-23", "close": 151.5, "volume": 102869.0}, {"date": "2022-02-24", "close": 147.5, "volume": 48569.0}, {"date": "2022-02-25", "close": 177.0, "volume": 408188.0}, {"date": "2022-02-28", "close": 170.8, "volume": 60329.0}, {"date": "2022-03-01", "close": 170.5, "volume": 38177.0}, {"date": "2022-03-02", "close": 187.3, "volume": 89063.0}, {"date": "2022-03-03", "close": 156.0, "volume": 62475.0}, {"date": "2022-03-04", "close": 135.0, "volume": 38320.0}, {"date": "2022-03-07", "close": 113.7, "volume": 62714.0}, {"date": "2022-03-08", "close": 118.7, "volume": 23229.0}, {"date": "2022-03-09", "close": 118.4, "volume": 32240.0}, {"date": "2022-03-10", "close": 105.0, "volume": 58261.0}, {"date": "2022-03-11", "close": 105.7, "volume": 15867.0}, {"date": "2022-03-14", "close": 98.5, "volume": 9145.0}, {"date": "2022-03-15", "close": 101.4, "volume": 6146.0}, {"date": "2022-03-16", "close": 102.5, "volume": 4834.0}, {"date": "2022-03-17", "close": 104.4, "volume": 9015.0}, {"date": "2022-03-18", "close": 109.0, "volume": 11506.0}, {"date": "2022-03-21", "close": 105.9, "volume": 4661.0}, {"date": "2022-03-22", "close": 107.2, "volume": 4168.0}, {"date": "2022-03-23", "close": 108.1, "volume": 4805.0}, {"date": "2022-03-24", "close": 106.3, "volume": 3473.0}, {"date": "2022-03-25", "close": 103.2, "volume": 7555.0}, {"date": "2022-03-28", "close": 95.7, "volume": 6063.0}, {"date": "2022-03-29", "close": 95.8, "volume": 29424.0}, {"date": "2022-03-30", "close": 90.9, "volume": 15783.0}, {"date": "2022-03-31", "close": 87.7, "volume": 16815.0}, {"date": "2022-04-01", "close": 87.0, "volume": 6354.0}, {"date": "2022-04-04", "close": 90.9, "volume": 10481.0}, {"date": "2022-04-05", "close": 134.1, "volume": 774872.0}, {"date": "2022-04-06", "close": 106.7, "volume": 128545.0}, {"date": "2022-04-07", "close": 110.9, "volume": 41585.0}, {"date": "2022-04-08", "close": 105.6, "volume": 15676.0}, {"date": "2022-04-11", "close": 96.3, "volume": 23541.0}, {"date": "2022-04-12", "close": 92.1, "volume": 9206.0}, {"date": "2022-04-13", "close": 95.8, "volume": 9904.0}, {"date": "2022-04-14", "close": 93.7, "volume": 9282.0}, {"date": "2022-04-18", "close": 90.4, "volume": 6577.0}, {"date": "2022-04-19", "close": 94.8, "volume": 4270.0}, {"date": "2022-04-20", "close": 93.0, "volume": 5011.0}, {"date": "2022-04-21", "close": 91.9, "volume": 6526.0}, {"date": "2022-04-22", "close": 90.6, "volume": 9677.0}, {"date": "2022-04-25", "close": 90.0, "volume": 3819.0}, {"date": "2022-04-26", "close": 85.1, "volume": 14736.0}, {"date": "2022-04-27", "close": 84.3, "volume": 7703.0}, {"date": "2022-04-28", "close": 85.9, "volume": 3185.0}, {"date": "2022-04-29", "close": 86.3, "volume": 5597.0}, {"date": "2022-05-02", "close": 83.2, "volume": 1139.0}, {"date": "2022-05-03", "close": 82.6, "volume": 1866.0}, {"date": "2022-05-04", "close": 83.6, "volume": 2022.0}, {"date": "2022-05-05", "close": 77.0, "volume": 2914.0}, {"date": "2022-05-06", "close": 72.6, "volume": 3373.0}, {"date": "2022-05-09", "close": 68.8, "volume": 2006.0}, {"date": "2022-05-10", "close": 61.1, "volume": 4670.0}, {"date": "2022-05-11", "close": 63.2, "volume": 1623.0}, {"date": "2022-05-12", "close": 69.1, "volume": 2074.0}, {"date": "2022-05-13", "close": 73.8, "volume": 1724.0}, {"date": "2022-05-16", "close": 71.6, "volume": 571.0}, {"date": "2022-05-17", "close": 76.0, "volume": 578.0}, {"date": "2022-05-18", "close": 72.8, "volume": 779.0}, {"date": "2022-05-19", "close": 74.9, "volume": 1279.0}, {"date": "2022-05-20", "close": 79.7, "volume": 7467.0}, {"date": "2022-05-23", "close": 68.8, "volume": 2773.0}, {"date": "2022-05-24", "close": 58.1, "volume": 10401.0}, {"date": "2022-05-25", "close": 62.6, "volume": 3502.0}, {"date": "2022-05-26", "close": 61.7, "volume": 4041.0}, {"date": "2022-05-27", "close": 66.1, "volume": 1958.0}, {"date": "2022-05-31", "close": 60.138, "volume": 2696.0}, {"date": "2022-06-01", "close": 67.9, "volume": 5336.0}, {"date": "2022-06-02", "close": 68.599, "volume": 215.0}, {"date": "2022-06-03", "close": 62.5, "volume": 376.0}, {"date": "2022-06-06", "close": 62.4, "volume": 1171.0}, {"date": "2022-06-07", "close": 63.8, "volume": 650.0}, {"date": "2022-06-08", "close": 63.9, "volume": 459.0}, {"date": "2022-06-09", "close": 60.7, "volume": 1148.0}, {"date": "2022-06-10", "close": 66.6, "volume": 4281.0}, {"date": "2022-06-13", "close": 62.5, "volume": 487.0}, {"date": "2022-06-14", "close": 61.1, "volume": 3739.0}, {"date": "2022-06-15", "close": 61.5, "volume": 826.0}, {"date": "2022-06-16", "close": 59.3, "volume": 2878.0}, {"date": "2022-06-17", "close": 61.9, "volume": 4815.0}, {"date": "2022-06-21", "close": 69.0, "volume": 27441.0}, {"date": "2022-06-22", "close": 69.6, "volume": 23537.0}, {"date": "2022-06-23", "close": 76.0, "volume": 8778.0}, {"date": "2022-06-24", "close": 64.0, "volume": 16415.0}, {"date": "2022-06-27", "close": 50.1, "volume": 152256.0}, {"date": "2022-06-28", "close": 48.3, "volume": 13425.0}, {"date": "2022-06-29", "close": 44.5, "volume": 4472.0}, {"date": "2022-06-30", "close": 46.5, "volume": 32919.0}, {"date": "2022-07-01", "close": 45.3, "volume": 4362.0}, {"date": "2022-07-05", "close": 40.5, "volume": 84419.0}, {"date": "2022-07-06", "close": 42.9, "volume": 3810.0}, {"date": "2022-07-07", "close": 41.7, "volume": 5633.0}, {"date": "2022-07-08", "close": 40.471, "volume": 1002.0}, {"date": "2022-07-11", "close": 40.6, "volume": 551.0}, {"date": "2022-07-12", "close": 41.1, "volume": 10563.0}, {"date": "2022-07-13", "close": 37.101, "volume": 13013.0}, {"date": "2022-07-14", "close": 33.9, "volume": 11023.0}, {"date": "2022-07-15", "close": 33.7, "volume": 5469.0}, {"date": "2022-07-18", "close": 31.0, "volume": 7420.0}, {"date": "2022-07-19", "close": 36.018, "volume": 38205.0}, {"date": "2022-07-20", "close": 35.2, "volume": 10909.0}, {"date": "2022-07-21", "close": 34.0, "volume": 12335.0}, {"date": "2022-07-22", "close": 30.8, "volume": 4705.0}, {"date": "2022-07-25", "close": 30.5, "volume": 6489.0}, {"date": "2022-07-26", "close": 30.1, "volume": 6273.0}, {"date": "2022-07-27", "close": 30.0, "volume": 261578.0}, {"date": "2022-07-28", "close": 28.5, "volume": 24217.0}, {"date": "2022-07-29", "close": 26.0, "volume": 13718.0}, {"date": "2022-08-01", "close": 27.2, "volume": 8174.0}, {"date": "2022-08-02", "close": 26.4, "volume": 7743.0}, {"date": "2022-08-03", "close": 31.3, "volume": 24800.0}, {"date": "2022-08-04", "close": 30.0, "volume": 7168.0}, {"date": "2022-08-05", "close": 30.7, "volume": 8841.0}, {"date": "2022-08-08", "close": 33.7, "volume": 7448.0}, {"date": "2022-08-09", "close": 33.7, "volume": 7092.0}, {"date": "2022-08-10", "close": 32.0, "volume": 21162.0}, {"date": "2022-08-11", "close": 30.9, "volume": 2616.0}, {"date": "2022-08-12", "close": 29.1, "volume": 11619.0}, {"date": "2022-08-15", "close": 30.1, "volume": 9283.0}, {"date": "2022-08-16", "close": 30.6, "volume": 5550.0}, {"date": "2022-08-17", "close": 31.4, "volume": 4232.0}, {"date": "2022-08-18", "close": 32.7, "volume": 14925.0}, {"date": "2022-08-19", "close": 31.2, "volume": 6108.0}, {"date": "2022-08-22", "close": 30.1, "volume": 4567.0}, {"date": "2022-08-23", "close": 32.7, "volume": 2874.0}, {"date": "2022-08-24", "close": 31.1, "volume": 2420.0}, {"date": "2022-08-25", "close": 31.0, "volume": 3251.0}, {"date": "2022-08-26", "close": 29.9, "volume": 6162.0}, {"date": "2022-08-29", "close": 29.6, "volume": 4542.0}, {"date": "2022-08-30", "close": 28.4, "volume": 4394.0}, {"date": "2022-08-31", "close": 28.7, "volume": 1608.0}, {"date": "2022-09-01", "close": 27.3, "volume": 3864.0}, {"date": "2022-09-02", "close": 27.7, "volume": 1272.0}, {"date": "2022-09-06", "close": 25.7, "volume": 5937.0}, {"date": "2022-09-07", "close": 26.5, "volume": 2310.0}, {"date": "2022-09-08", "close": 27.3, "volume": 2388.0}, {"date": "2022-09-09", "close": 28.3, "volume": 2319.0}, {"date": "2022-09-12", "close": 28.5, "volume": 1134.0}, {"date": "2022-09-13", "close": 28.0, "volume": 2962.0}, {"date": "2022-09-14", "close": 27.1, "volume": 1840.0}, {"date": "2022-09-15", "close": 26.9, "volume": 1282.0}, {"date": "2022-09-16", "close": 26.0, "volume": 1496.0}, {"date": "2022-09-19", "close": 27.0, "volume": 2327.0}, {"date": "2022-09-20", "close": 28.5, "volume": 794.0}, {"date": "2022-09-21", "close": 27.7, "volume": 772.0}, {"date": "2022-09-22", "close": 26.5, "volume": 1036.0}, {"date": "2022-09-23", "close": 25.5, "volume": 2102.0}, {"date": "2022-09-26", "close": 25.0, "volume": 2621.0}, {"date": "2022-09-27", "close": 25.5, "volume": 2894.0}, {"date": "2022-09-28", "close": 25.165, "volume": 202.0}, {"date": "2022-09-29", "close": 27.0, "volume": 403.0}, {"date": "2022-09-30", "close": 26.1, "volume": 464.0}, {"date": "2022-10-03", "close": 26.3, "volume": 201.0}, {"date": "2022-10-04", "close": 25.9, "volume": 5375.0}, {"date": "2022-10-05", "close": 25.6, "volume": 652.0}, {"date": "2022-10-06", "close": 26.4, "volume": 1127.0}, {"date": "2022-10-07", "close": 23.8, "volume": 2701.0}, {"date": "2022-10-10", "close": 23.1, "volume": 771.0}, {"date": "2022-10-11", "close": 24.759, "volume": 333.0}, {"date": "2022-10-12", "close": 23.6, "volume": 166.0}, {"date": "2022-10-13", "close": 24.2, "volume": 223.0}, {"date": "2022-10-14", "close": 23.0, "volume": 870.0}, {"date": "2022-10-17", "close": 24.2, "volume": 1658.0}, {"date": "2022-10-18", "close": 26.0, "volume": 1334.0}, {"date": "2022-10-19", "close": 25.9, "volume": 569.0}, {"date": "2022-10-20", "close": 26.0, "volume": 210.0}, {"date": "2022-10-21", "close": 25.0, "volume": 774.0}, {"date": "2022-10-24", "close": 24.4, "volume": 1608.0}, {"date": "2022-10-25", "close": 25.8, "volume": 221.0}, {"date": "2022-10-26", "close": 25.7, "volume": 115.0}, {"date": "2022-10-27", "close": 24.5, "volume": 752.0}, {"date": "2022-10-28", "close": 25.623, "volume": 708.0}, {"date": "2022-10-31", "close": 23.0, "volume": 624.0}, {"date": "2022-11-01", "close": 24.4, "volume": 712.0}, {"date": "2022-11-02", "close": 25.7, "volume": 439.0}, {"date": "2022-11-03", "close": 25.5, "volume": 4034.0}, {"date": "2022-11-04", "close": 26.6, "volume": 1443.0}, {"date": "2022-11-07", "close": 27.822, "volume": 405.0}, {"date": "2022-11-08", "close": 28.5, "volume": 581.0}, {"date": "2022-11-09", "close": 28.1, "volume": 310.0}, {"date": "2022-11-10", "close": 28.2, "volume": 462.0}, {"date": "2022-11-11", "close": 28.7, "volume": 1145.0}, {"date": "2022-11-14", "close": 30.624, "volume": 1245.0}, {"date": "2022-11-15", "close": 29.05, "volume": 1603.0}, {"date": "2022-11-16", "close": 27.0, "volume": 1520.0}, {"date": "2022-11-17", "close": 27.2, "volume": 608.0}, {"date": "2022-11-18", "close": 27.6, "volume": 190.0}, {"date": "2022-11-21", "close": 27.2, "volume": 454.0}, {"date": "2022-11-22", "close": 25.173, "volume": 464.0}, {"date": "2022-11-23", "close": 22.5, "volume": 4456.0}, {"date": "2022-11-25", "close": 23.9, "volume": 566.0}, {"date": "2022-11-28", "close": 23.9, "volume": 505.0}, {"date": "2022-11-29", "close": 27.1, "volume": 527.0}, {"date": "2022-11-30", "close": 25.25, "volume": 2037.0}, {"date": "2022-12-01", "close": 26.2, "volume": 1399.0}, {"date": "2022-12-02", "close": 24.8, "volume": 389.0}, {"date": "2022-12-05", "close": 24.0, "volume": 281.0}, {"date": "2022-12-06", "close": 24.4, "volume": 191600.0}, {"date": "2022-12-07", "close": 23.653, "volume": 23638.0}, {"date": "2022-12-08", "close": 22.0, "volume": 4233.0}, {"date": "2022-12-09", "close": 20.6, "volume": 5578.0}, {"date": "2022-12-12", "close": 22.2, "volume": 8459.0}, {"date": "2022-12-13", "close": 22.7, "volume": 4358.0}, {"date": "2022-12-14", "close": 20.71, "volume": 4106.0}, {"date": "2022-12-15", "close": 18.5, "volume": 5242.0}, {"date": "2022-12-16", "close": 18.5, "volume": 2290.0}, {"date": "2022-12-19", "close": 18.55, "volume": 1434.0}, {"date": "2022-12-20", "close": 18.384, "volume": 1519.0}, {"date": "2022-12-21", "close": 18.7, "volume": 1424.0}, {"date": "2022-12-22", "close": 17.9, "volume": 715.0}, {"date": "2022-12-23", "close": 17.7, "volume": 2050.0}, {"date": "2022-12-27", "close": 17.2, "volume": 1071.0}, {"date": "2022-12-28", "close": 16.9, "volume": 549.0}, {"date": "2022-12-29", "close": 16.75, "volume": 1721.0}, {"date": "2022-12-30", "close": 15.95, "volume": 4588.0}, {"date": "2023-01-03", "close": 16.5, "volume": 1595.0}, {"date": "2023-01-04", "close": 18.2, "volume": 3227.0}, {"date": "2023-01-05", "close": 17.6, "volume": 1598.0}, {"date": "2023-01-06", "close": 19.1, "volume": 4445.0}, {"date": "2023-01-09", "close": 20.1, "volume": 1777.0}, {"date": "2023-01-10", "close": 21.0, "volume": 1507.0}, {"date": "2023-01-11", "close": 22.15, "volume": 772.0}, {"date": "2023-01-12", "close": 20.7, "volume": 3052.0}, {"date": "2023-01-13", "close": 20.5, "volume": 1385.0}, {"date": "2023-01-17", "close": 22.6, "volume": 1855.0}, {"date": "2023-01-18", "close": 22.5, "volume": 1245.0}, {"date": "2023-01-19", "close": 22.4, "volume": 2178.0}, {"date": "2023-01-20", "close": 21.2, "volume": 910.0}, {"date": "2023-01-23", "close": 22.0, "volume": 2831.0}, {"date": "2023-01-24", "close": 21.2, "volume": 1689.0}, {"date": "2023-01-25", "close": 21.2, "volume": 587.0}, {"date": "2023-01-26", "close": 22.2, "volume": 1156.0}, {"date": "2023-01-27", "close": 22.6, "volume": 919.0}, {"date": "2023-01-30", "close": 21.1, "volume": 2816.0}, {"date": "2023-01-31", "close": 21.6, "volume": 1149.0}, {"date": "2023-02-01", "close": 21.7, "volume": 2248.0}, {"date": "2023-02-02", "close": 23.1, "volume": 2538.0}, {"date": "2023-02-03", "close": 23.1, "volume": 1048.0}, {"date": "2023-02-06", "close": 21.9, "volume": 570.0}, {"date": "2023-02-07", "close": 21.1, "volume": 3451.0}, {"date": "2023-02-08", "close": 21.9, "volume": 588.0}, {"date": "2023-02-09", "close": 21.9, "volume": 549.0}, {"date": "2023-02-10", "close": 20.9, "volume": 864.0}, {"date": "2023-02-13", "close": 22.3, "volume": 918.0}, {"date": "2023-02-14", "close": 22.3, "volume": 1103.0}, {"date": "2023-02-15", "close": 21.1, "volume": 384.0}, {"date": "2023-02-16", "close": 21.6, "volume": 1623.0}, {"date": "2023-02-17", "close": 21.2, "volume": 555.0}, {"date": "2023-02-21", "close": 20.5, "volume": 1092.0}, {"date": "2023-02-22", "close": 20.0, "volume": 1011.0}, {"date": "2023-02-23", "close": 19.2, "volume": 3726.0}, {"date": "2023-02-24", "close": 19.2, "volume": 198.0}, {"date": "2023-02-27", "close": 19.4, "volume": 488.0}, {"date": "2023-02-28", "close": 19.8, "volume": 2482.0}, {"date": "2023-03-01", "close": 18.7, "volume": 659.0}, {"date": "2023-03-02", "close": 19.1, "volume": 934.0}, {"date": "2023-03-03", "close": 16.5, "volume": 27712.0}, {"date": "2023-03-06", "close": 18.3, "volume": 3605.0}, {"date": "2023-03-07", "close": 23.0, "volume": 35130.0}, {"date": "2023-03-08", "close": 19.3, "volume": 8776.0}, {"date": "2023-03-09", "close": 17.9, "volume": 2645.0}, {"date": "2023-03-10", "close": 17.4, "volume": 5298.0}, {"date": "2023-03-13", "close": 17.1, "volume": 2020.0}, {"date": "2023-03-14", "close": 17.1, "volume": 558.0}, {"date": "2023-03-15", "close": 15.4, "volume": 4316.0}, {"date": "2023-03-16", "close": 17.1, "volume": 1387.0}, {"date": "2023-03-17", "close": 16.5, "volume": 1022.0}, {"date": "2023-03-20", "close": 17.9, "volume": 486.0}, {"date": "2023-03-21", "close": 17.3, "volume": 1421.0}, {"date": "2023-03-22", "close": 16.1, "volume": 228.0}, {"date": "2023-03-23", "close": 16.6, "volume": 5839.0}, {"date": "2023-03-24", "close": 16.8, "volume": 85.0}, {"date": "2023-03-27", "close": 17.2, "volume": 1254.0}, {"date": "2023-03-28", "close": 16.3, "volume": 914.0}, {"date": "2023-03-29", "close": 17.388, "volume": 2916.0}, {"date": "2023-03-30", "close": 17.5, "volume": 3069.0}, {"date": "2023-03-31", "close": 16.6, "volume": 191.0}, {"date": "2023-04-03", "close": 16.805, "volume": 282.0}, {"date": "2023-04-04", "close": 17.0, "volume": 547.0}, {"date": "2023-04-05", "close": 17.5, "volume": 4652.0}, {"date": "2023-04-06", "close": 16.7, "volume": 2563.0}, {"date": "2023-04-10", "close": 16.3, "volume": 3157.0}, {"date": "2023-04-11", "close": 16.0, "volume": 3393.0}, {"date": "2023-04-12", "close": 16.1, "volume": 1227.0}, {"date": "2023-04-13", "close": 16.7, "volume": 616.0}, {"date": "2023-04-14", "close": 16.0, "volume": 257.0}, {"date": "2023-04-17", "close": 16.55, "volume": 526.0}, {"date": "2023-04-18", "close": 16.4, "volume": 832.0}, {"date": "2023-04-19", "close": 16.7, "volume": 342.0}, {"date": "2023-04-20", "close": 15.4, "volume": 2899.0}, {"date": "2023-04-21", "close": 17.15, "volume": 1371.0}, {"date": "2023-04-24", "close": 16.2, "volume": 2446.0}, {"date": "2023-04-25", "close": 16.5, "volume": 382.0}, {"date": "2023-04-26", "close": 16.3, "volume": 474.0}, {"date": "2023-04-27", "close": 15.5, "volume": 1318.0}, {"date": "2023-04-28", "close": 15.8, "volume": 1938.0}, {"date": "2023-05-01", "close": 8.3, "volume": 31712.0}, {"date": "2023-05-02", "close": 14.6, "volume": 371602.0}, {"date": "2023-05-03", "close": 14.2, "volume": 28787.0}, {"date": "2023-05-04", "close": 15.7, "volume": 19589.0}, {"date": "2023-05-05", "close": 14.0, "volume": 1098.0}, {"date": "2023-05-08", "close": 11.301, "volume": 10179.0}, {"date": "2023-05-09", "close": 11.1, "volume": 3979.0}, {"date": "2023-05-10", "close": 11.3, "volume": 1857.0}, {"date": "2023-05-11", "close": 11.9, "volume": 2717.0}, {"date": "2023-05-12", "close": 11.6, "volume": 3167.0}, {"date": "2023-05-15", "close": 12.0, "volume": 559.0}, {"date": "2023-05-16", "close": 11.9, "volume": 4449.0}, {"date": "2023-05-17", "close": 12.0, "volume": 7785.0}, {"date": "2023-05-18", "close": 12.2, "volume": 2709.0}, {"date": "2023-05-19", "close": 11.8, "volume": 683.0}, {"date": "2023-05-22", "close": 11.668, "volume": 917.0}, {"date": "2023-05-23", "close": 12.4, "volume": 1247.0}, {"date": "2023-05-24", "close": 12.25, "volume": 49.0}, {"date": "2023-05-25", "close": 11.3, "volume": 1496.0}, {"date": "2023-05-26", "close": 11.0, "volume": 2232.0}, {"date": "2023-05-30", "close": 10.9, "volume": 11472.0}, {"date": "2023-05-31", "close": 11.4, "volume": 6787.0}, {"date": "2023-06-01", "close": 10.4, "volume": 5427.0}, {"date": "2023-06-02", "close": 10.9, "volume": 3407.0}, {"date": "2023-06-05", "close": 10.1, "volume": 4073.0}, {"date": "2023-06-06", "close": 10.5, "volume": 2626.0}, {"date": "2023-06-07", "close": 10.7, "volume": 1113.0}, {"date": "2023-06-08", "close": 10.4, "volume": 4099.0}, {"date": "2023-06-09", "close": 11.3, "volume": 758.0}, {"date": "2023-06-12", "close": 10.7, "volume": 1030.0}, {"date": "2023-06-13", "close": 11.4, "volume": 6074.0}, {"date": "2023-06-14", "close": 11.9, "volume": 909.0}, {"date": "2023-06-15", "close": 11.454, "volume": 7056.0}, {"date": "2023-06-16", "close": 11.911, "volume": 2117.0}, {"date": "2023-06-20", "close": 10.6, "volume": 7804.0}, {"date": "2023-06-21", "close": 10.7, "volume": 6819.0}, {"date": "2023-06-22", "close": 11.3, "volume": 639.0}, {"date": "2023-06-23", "close": 11.9, "volume": 379.0}, {"date": "2023-06-26", "close": 11.7, "volume": 1211.0}, {"date": "2023-06-27", "close": 11.7, "volume": 1374.0}, {"date": "2023-06-28", "close": 11.6, "volume": 1435.0}, {"date": "2023-06-29", "close": 11.8, "volume": 353.0}, {"date": "2023-06-30", "close": 11.7, "volume": 2036.0}, {"date": "2023-07-03", "close": 12.0, "volume": 438.0}, {"date": "2023-07-05", "close": 11.6, "volume": 4156.0}, {"date": "2023-07-06", "close": 11.5, "volume": 578.0}, {"date": "2023-07-07", "close": 11.0, "volume": 5283.0}, {"date": "2023-07-10", "close": 11.0, "volume": 2088.0}, {"date": "2023-07-11", "close": 11.3, "volume": 1144.0}, {"date": "2023-07-12", "close": 11.0, "volume": 1787.0}, {"date": "2023-07-13", "close": 11.0, "volume": 268.0}, {"date": "2023-07-14", "close": 10.8, "volume": 1563.0}, {"date": "2023-07-17", "close": 10.5, "volume": 9137.0}, {"date": "2023-07-18", "close": 10.1, "volume": 3076.0}, {"date": "2023-07-19", "close": 10.4, "volume": 2886.0}, {"date": "2023-07-20", "close": 10.8, "volume": 2900.0}, {"date": "2023-07-21", "close": 11.3, "volume": 1819.0}, {"date": "2023-07-24", "close": 11.3, "volume": 986.0}, {"date": "2023-07-25", "close": 11.6, "volume": 970.0}, {"date": "2023-07-26", "close": 11.0, "volume": 2306.0}, {"date": "2023-07-27", "close": 10.8, "volume": 861.0}, {"date": "2023-07-28", "close": 11.2, "volume": 375.0}, {"date": "2023-07-31", "close": 11.85, "volume": 1242.0}, {"date": "2023-08-01", "close": 11.6, "volume": 2133.0}, {"date": "2023-08-02", "close": 11.0, "volume": 2646.0}, {"date": "2023-08-03", "close": 11.3, "volume": 1393.0}, {"date": "2023-08-04", "close": 11.7, "volume": 147.0}, {"date": "2023-08-07", "close": 11.0, "volume": 4518.0}, {"date": "2023-08-08", "close": 11.3, "volume": 923.0}, {"date": "2023-08-09", "close": 11.3, "volume": 275.0}, {"date": "2023-08-10", "close": 11.3, "volume": 887.0}, {"date": "2023-08-11", "close": 11.3, "volume": 355.0}, {"date": "2023-08-14", "close": 11.3, "volume": 721.0}, {"date": "2023-08-15", "close": 11.2, "volume": 220.0}, {"date": "2023-08-16", "close": 11.2, "volume": 2331.0}, {"date": "2023-08-17", "close": 11.3, "volume": 2447.0}, {"date": "2023-08-18", "close": 11.4, "volume": 317.0}, {"date": "2023-08-21", "close": 11.4, "volume": 11211.0}, {"date": "2023-08-22", "close": 10.8, "volume": 3537.0}, {"date": "2023-08-23", "close": 9.7, "volume": 5543.0}, {"date": "2023-08-24", "close": 9.3, "volume": 3711.0}, {"date": "2023-08-25", "close": 9.4, "volume": 426.0}, {"date": "2023-08-28", "close": 9.5, "volume": 2136.0}, {"date": "2023-08-29", "close": 9.3, "volume": 1461.0}, {"date": "2023-08-30", "close": 10.0, "volume": 783.0}, {"date": "2023-08-31", "close": 8.901, "volume": 5143.0}, {"date": "2023-09-01", "close": 8.094, "volume": 4985.0}, {"date": "2023-09-05", "close": 8.3, "volume": 964.0}, {"date": "2023-09-06", "close": 8.93, "volume": 6752.0}, {"date": "2023-09-07", "close": 8.4, "volume": 3335.0}, {"date": "2023-09-08", "close": 8.55, "volume": 1201.0}, {"date": "2023-09-11", "close": 7.803, "volume": 2472.0}, {"date": "2023-09-12", "close": 8.599, "volume": 565.0}, {"date": "2023-09-13", "close": 8.899, "volume": 238.0}, {"date": "2023-09-14", "close": 8.544, "volume": 503.0}, {"date": "2023-09-15", "close": 8.41, "volume": 1546.0}, {"date": "2023-09-18", "close": 8.441, "volume": 552.0}, {"date": "2023-09-19", "close": 8.799, "volume": 1158.0}, {"date": "2023-09-20", "close": 8.0, "volume": 1727.0}, {"date": "2023-09-21", "close": 6.501, "volume": 11524.0}, {"date": "2023-09-22", "close": 6.7, "volume": 2961.0}, {"date": "2023-09-25", "close": 6.7, "volume": 809.0}, {"date": "2023-09-26", "close": 7.15, "volume": 354.0}, {"date": "2023-09-27", "close": 7.01, "volume": 408.0}, {"date": "2023-09-28", "close": 6.52, "volume": 1582.0}, {"date": "2023-09-29", "close": 6.81, "volume": 1408.0}, {"date": "2023-10-02", "close": 7.203, "volume": 132.0}, {"date": "2023-10-03", "close": 7.11, "volume": 782.0}, {"date": "2023-10-04", "close": 7.4, "volume": 1835.0}, {"date": "2023-10-05", "close": 7.2, "volume": 1113.0}, {"date": "2023-10-06", "close": 7.0, "volume": 1057.0}, {"date": "2023-10-09", "close": 7.5, "volume": 257.0}, {"date": "2023-10-10", "close": 7.499, "volume": 342.0}, {"date": "2023-10-11", "close": 7.0, "volume": 1573.0}, {"date": "2023-10-12", "close": 8.15, "volume": 650.0}, {"date": "2023-10-13", "close": 8.23, "volume": 500.0}, {"date": "2023-10-16", "close": 9.5, "volume": 2930.0}, {"date": "2023-10-17", "close": 9.5, "volume": 2206.0}, {"date": "2023-10-18", "close": 9.901, "volume": 915.0}, {"date": "2023-10-19", "close": 9.9, "volume": 1509.0}, {"date": "2023-10-20", "close": 9.6, "volume": 1986.0}, {"date": "2023-10-23", "close": 10.0, "volume": 1853.0}, {"date": "2023-10-24", "close": 9.8, "volume": 2497.0}, {"date": "2023-10-25", "close": 9.8, "volume": 1310.0}, {"date": "2023-10-26", "close": 9.5, "volume": 1102.0}, {"date": "2023-10-27", "close": 10.7, "volume": 3712.0}, {"date": "2023-10-30", "close": 10.35, "volume": 2370.0}, {"date": "2023-10-31", "close": 8.7, "volume": 5550.0}, {"date": "2023-11-01", "close": 8.13, "volume": 3879.0}, {"date": "2023-11-02", "close": 9.391, "volume": 1281.0}, {"date": "2023-11-03", "close": 9.016, "volume": 602.0}, {"date": "2023-11-06", "close": 8.402, "volume": 1792.0}, {"date": "2023-11-07", "close": 8.86, "volume": 3991.0}, {"date": "2023-11-08", "close": 9.1, "volume": 3582.0}, {"date": "2023-11-09", "close": 9.001, "volume": 1913.0}, {"date": "2023-11-10", "close": 9.2, "volume": 2551.0}, {"date": "2023-11-13", "close": 9.65, "volume": 3501.0}, {"date": "2023-11-14", "close": 9.825, "volume": 1477.0}, {"date": "2023-11-15", "close": 10.0, "volume": 4228.0}, {"date": "2023-11-16", "close": 10.4, "volume": 2135.0}, {"date": "2023-11-17", "close": 11.7, "volume": 6776.0}, {"date": "2023-11-20", "close": 15.8, "volume": 27612.0}, {"date": "2023-11-21", "close": 31.1, "volume": 5774077.0}, {"date": "2023-11-22", "close": 26.5, "volume": 623020.0}, {"date": "2023-11-24", "close": 28.1, "volume": 93351.0}, {"date": "2023-11-27", "close": 23.7, "volume": 80434.0}, {"date": "2023-11-28", "close": 21.1, "volume": 35443.0}, {"date": "2023-11-29", "close": 21.9, "volume": 31437.0}, {"date": "2023-11-30", "close": 23.8, "volume": 16407.0}, {"date": "2023-12-01", "close": 23.0, "volume": 5389.0}, {"date": "2023-12-04", "close": 22.4, "volume": 10780.0}, {"date": "2023-12-05", "close": 20.0, "volume": 12322.0}, {"date": "2023-12-06", "close": 19.0, "volume": 16074.0}, {"date": "2023-12-07", "close": 14.1, "volume": 29638.0}, {"date": "2023-12-08", "close": 13.5, "volume": 7122.0}, {"date": "2023-12-11", "close": 8.621, "volume": 97941.0}, {"date": "2023-12-12", "close": 9.09, "volume": 23793.0}, {"date": "2023-12-13", "close": 9.4, "volume": 16277.0}, {"date": "2023-12-14", "close": 9.5, "volume": 14845.0}, {"date": "2023-12-15", "close": 9.4, "volume": 6423.0}, {"date": "2023-12-18", "close": 10.2, "volume": 23410.0}, {"date": "2023-12-19", "close": 10.6, "volume": 50264.0}, {"date": "2023-12-20", "close": 9.0, "volume": 29238.0}, {"date": "2023-12-21", "close": 8.501, "volume": 17076.0}, {"date": "2023-12-22", "close": 8.9, "volume": 3860.0}, {"date": "2023-12-26", "close": 9.73, "volume": 5303.0}, {"date": "2023-12-27", "close": 9.8, "volume": 3652.0}, {"date": "2023-12-28", "close": 10.6, "volume": 22312.0}, {"date": "2023-12-29", "close": 10.4, "volume": 4026.0}, {"date": "2024-01-02", "close": 10.8, "volume": 2854.0}, {"date": "2024-01-03", "close": 10.5, "volume": 1308.0}, {"date": "2024-01-04", "close": 10.2, "volume": 4172.0}, {"date": "2024-01-05", "close": 10.6, "volume": 2593.0}, {"date": "2024-01-08", "close": 10.8, "volume": 5469.0}, {"date": "2024-01-09", "close": 10.8, "volume": 1446.0}, {"date": "2024-01-10", "close": 10.9, "volume": 2240.0}, {"date": "2024-01-11", "close": 10.5, "volume": 4639.0}, {"date": "2024-01-12", "close": 10.9, "volume": 1723.0}, {"date": "2024-01-16", "close": 10.8, "volume": 1131.0}, {"date": "2024-01-17", "close": 10.6, "volume": 779.0}, {"date": "2024-01-18", "close": 10.6, "volume": 1368.0}, {"date": "2024-01-19", "close": 10.7, "volume": 2453.0}, {"date": "2024-01-22", "close": 10.8, "volume": 1145.0}, {"date": "2024-01-23", "close": 11.0, "volume": 482.0}, {"date": "2024-01-24", "close": 10.4, "volume": 2421.0}, {"date": "2024-01-25", "close": 10.9, "volume": 738.0}, {"date": "2024-01-26", "close": 10.4, "volume": 916.0}, {"date": "2024-01-29", "close": 10.7, "volume": 1580.0}, {"date": "2024-01-30", "close": 10.2, "volume": 2496.0}, {"date": "2024-01-31", "close": 10.3, "volume": 1090.0}, {"date": "2024-02-01", "close": 9.6, "volume": 2695.0}, {"date": "2024-02-02", "close": 9.754, "volume": 758.0}, {"date": "2024-02-05", "close": 9.5, "volume": 1292.0}, {"date": "2024-02-06", "close": 9.743, "volume": 844.0}, {"date": "2024-02-07", "close": 9.5, "volume": 1970.0}, {"date": "2024-02-08", "close": 9.642, "volume": 656.0}, {"date": "2024-02-09", "close": 9.87, "volume": 698.0}, {"date": "2024-02-12", "close": 9.87, "volume": 1020.0}, {"date": "2024-02-13", "close": 9.8, "volume": 338.0}, {"date": "2024-02-14", "close": 9.601, "volume": 1161.0}, {"date": "2024-02-15", "close": 9.6, "volume": 297.0}, {"date": "2024-02-16", "close": 9.7, "volume": 272.0}, {"date": "2024-02-20", "close": 9.4, "volume": 1402.0}, {"date": "2024-02-21", "close": 9.8, "volume": 501.0}, {"date": "2024-02-22", "close": 9.7078, "volume": 916.0}, {"date": "2024-02-23", "close": 9.7, "volume": 873.0}, {"date": "2024-02-26", "close": 9.7, "volume": 383.0}, {"date": "2024-02-27", "close": 9.55, "volume": 2378.0}, {"date": "2024-02-28", "close": 9.5, "volume": 1168.0}, {"date": "2024-02-29", "close": 9.508, "volume": 642.0}, {"date": "2024-03-01", "close": 9.25, "volume": 6204.0}, {"date": "2024-03-04", "close": 9.325, "volume": 1245.0}, {"date": "2024-03-05", "close": 9.301, "volume": 429.0}, {"date": "2024-03-06", "close": 9.4477, "volume": 757.0}, {"date": "2024-03-07", "close": 10.399, "volume": 12326.0}, {"date": "2024-03-08", "close": 9.595, "volume": 4346.0}, {"date": "2024-03-11", "close": 9.5, "volume": 1957.0}, {"date": "2024-03-12", "close": 9.9, "volume": 5010.0}, {"date": "2024-03-13", "close": 9.948, "volume": 781.0}, {"date": "2024-03-14", "close": 9.89, "volume": 753.0}, {"date": "2024-03-15", "close": 11.09, "volume": 31870.0}, {"date": "2024-03-18", "close": 11.4, "volume": 7806.0}, {"date": "2024-03-19", "close": 10.0, "volume": 21219.0}, {"date": "2024-03-20", "close": 15.9, "volume": 1137686.0}, {"date": "2024-03-21", "close": 18.1, "volume": 297192.0}, {"date": "2024-03-22", "close": 17.4, "volume": 111173.0}, {"date": "2024-03-25", "close": 17.5, "volume": 46099.0}, {"date": "2024-03-26", "close": 20.0, "volume": 33964.0}, {"date": "2024-03-27", "close": 18.2, "volume": 18984.0}, {"date": "2024-03-28", "close": 19.7, "volume": 32071.0}, {"date": "2024-04-01", "close": 19.5, "volume": 31453.0}, {"date": "2024-04-02", "close": 18.0, "volume": 227135.0}, {"date": "2024-04-03", "close": 9.99, "volume": 191807.0}, {"date": "2024-04-04", "close": 10.9, "volume": 52316.0}, {"date": "2024-04-05", "close": 11.6, "volume": 34354.0}, {"date": "2024-04-08", "close": 11.2, "volume": 117149.0}, {"date": "2024-04-09", "close": 13.3, "volume": 371940.0}, {"date": "2024-04-10", "close": 13.0, "volume": 42419.0}, {"date": "2024-04-11", "close": 12.6, "volume": 27881.0}, {"date": "2024-04-12", "close": 12.2, "volume": 13806.0}, {"date": "2024-04-15", "close": 12.7, "volume": 40642.0}, {"date": "2024-04-16", "close": 12.7, "volume": 26841.0}, {"date": "2024-04-17", "close": 12.7, "volume": 4139.0}, {"date": "2024-04-18", "close": 12.4, "volume": 6647.0}, {"date": "2024-04-19", "close": 12.101, "volume": 4681.0}, {"date": "2024-04-22", "close": 12.101, "volume": 3762.0}, {"date": "2024-04-23", "close": 11.9, "volume": 4982.0}, {"date": "2024-04-24", "close": 11.6, "volume": 8190.0}, {"date": "2024-04-25", "close": 11.1, "volume": 11702.0}, {"date": "2024-04-26", "close": 11.3, "volume": 2680.0}, {"date": "2024-04-29", "close": 11.1, "volume": 3023.0}, {"date": "2024-04-30", "close": 10.9, "volume": 5103.0}, {"date": "2024-05-01", "close": 11.0, "volume": 6809.0}, {"date": "2024-05-02", "close": 10.8, "volume": 3592.0}, {"date": "2024-05-03", "close": 11.0, "volume": 3167.0}, {"date": "2024-05-06", "close": 10.7, "volume": 4085.0}, {"date": "2024-05-07", "close": 10.85, "volume": 1672.0}, {"date": "2024-05-08", "close": 10.601, "volume": 4695.0}, {"date": "2024-05-09", "close": 10.9, "volume": 1554.0}, {"date": "2024-05-10", "close": 11.1, "volume": 3082.0}, {"date": "2024-05-13", "close": 10.803, "volume": 5818.0}, {"date": "2024-05-14", "close": 10.8, "volume": 4586.0}, {"date": "2024-05-15", "close": 10.51, "volume": 5859.0}, {"date": "2024-05-16", "close": 10.6, "volume": 3658.0}, {"date": "2024-05-17", "close": 10.4, "volume": 3876.0}, {"date": "2024-05-20", "close": 10.6, "volume": 3350.0}, {"date": "2024-05-21", "close": 11.0, "volume": 2928.0}, {"date": "2024-05-22", "close": 11.018, "volume": 1966.0}, {"date": "2024-05-23", "close": 11.1, "volume": 956.0}, {"date": "2024-05-24", "close": 11.1, "volume": 473.0}, {"date": "2024-05-28", "close": 10.9, "volume": 1415.0}, {"date": "2024-05-29", "close": 10.8, "volume": 1199.0}, {"date": "2024-05-30", "close": 10.9, "volume": 5456.0}, {"date": "2024-05-31", "close": 11.05, "volume": 1986.0}, {"date": "2024-06-03", "close": 11.0, "volume": 1110.0}, {"date": "2024-06-04", "close": 10.8, "volume": 2821.0}, {"date": "2024-06-05", "close": 10.8, "volume": 1328.0}, {"date": "2024-06-06", "close": 11.0, "volume": 632.0}, {"date": "2024-06-07", "close": 10.6, "volume": 1468.0}, {"date": "2024-06-10", "close": 10.2, "volume": 5538.0}, {"date": "2024-06-11", "close": 10.2, "volume": 1698.0}, {"date": "2024-06-12", "close": 10.2, "volume": 4831.0}, {"date": "2024-06-13", "close": 10.299, "volume": 1208.0}, {"date": "2024-06-14", "close": 10.291, "volume": 397.0}, {"date": "2024-06-17", "close": 10.2, "volume": 689.0}, {"date": "2024-06-18", "close": 10.2, "volume": 634.0}, {"date": "2024-06-20", "close": 10.6, "volume": 3322.0}, {"date": "2024-06-21", "close": 10.578, "volume": 3027.0}, {"date": "2024-06-24", "close": 10.3, "volume": 2212.0}, {"date": "2024-06-25", "close": 10.3, "volume": 1028.0}, {"date": "2024-06-26", "close": 10.4, "volume": 1218.0}, {"date": "2024-06-27", "close": 10.601, "volume": 2389.0}, {"date": "2024-06-28", "close": 10.7, "volume": 1624.0}, {"date": "2024-07-01", "close": 10.45, "volume": 3653.0}, {"date": "2024-07-02", "close": 10.4, "volume": 314.0}, {"date": "2024-07-03", "close": 9.85, "volume": 2256.0}, {"date": "2024-07-05", "close": 9.791, "volume": 7681.0}, {"date": "2024-07-08", "close": 9.413, "volume": 5023.0}, {"date": "2024-07-09", "close": 9.1, "volume": 5460.0}, {"date": "2024-07-10", "close": 9.52, "volume": 663.0}, {"date": "2024-07-11", "close": 9.999, "volume": 4252.0}, {"date": "2024-07-12", "close": 9.879, "volume": 2625.0}, {"date": "2024-07-15", "close": 9.88, "volume": 383.0}, {"date": "2024-07-16", "close": 9.8, "volume": 906.0}, {"date": "2024-07-17", "close": 9.675, "volume": 2137.0}, {"date": "2024-07-18", "close": 9.6, "volume": 336.0}, {"date": "2024-07-19", "close": 9.627, "volume": 779.0}, {"date": "2024-07-22", "close": 9.7, "volume": 1202.0}, {"date": "2024-07-23", "close": 9.7, "volume": 2580.0}, {"date": "2024-07-24", "close": 9.6, "volume": 1322.0}, {"date": "2024-07-25", "close": 9.81, "volume": 1220.0}, {"date": "2024-07-26", "close": 9.78, "volume": 735.0}, {"date": "2024-07-29", "close": 9.655, "volume": 920.0}, {"date": "2024-07-30", "close": 9.7, "volume": 686.0}, {"date": "2024-07-31", "close": 9.5, "volume": 678.0}, {"date": "2024-08-01", "close": 9.699, "volume": 1157.0}, {"date": "2024-08-02", "close": 9.35, "volume": 2306.0}, {"date": "2024-08-05", "close": 8.9, "volume": 5405.0}, {"date": "2024-08-06", "close": 8.701, "volume": 471.0}, {"date": "2024-08-07", "close": 8.7, "volume": 1124.0}, {"date": "2024-08-08", "close": 8.8, "volume": 302.0}, {"date": "2024-08-09", "close": 9.0, "volume": 2487.0}, {"date": "2024-08-12", "close": 8.72, "volume": 330.0}, {"date": "2024-08-13", "close": 8.98, "volume": 138.0}, {"date": "2024-08-14", "close": 8.5, "volume": 1216.0}, {"date": "2024-08-15", "close": 9.1, "volume": 721.0}, {"date": "2024-08-16", "close": 8.321, "volume": 1277.0}, {"date": "2024-08-19", "close": 8.502, "volume": 1205.0}, {"date": "2024-08-20", "close": 8.501, "volume": 966.0}, {"date": "2024-08-21", "close": 8.52, "volume": 411.0}, {"date": "2024-08-22", "close": 8.601, "volume": 583.0}, {"date": "2024-08-23", "close": 8.81, "volume": 1614.0}, {"date": "2024-08-26", "close": 8.7, "volume": 495.0}, {"date": "2024-08-27", "close": 9.0, "volume": 1170.0}, {"date": "2024-08-28", "close": 9.0, "volume": 155.0}, {"date": "2024-08-29", "close": 8.77, "volume": 349.0}, {"date": "2024-08-30", "close": 8.771, "volume": 524.0}, {"date": "2024-09-03", "close": 8.631, "volume": 920.0}, {"date": "2024-09-04", "close": 8.3, "volume": 1188.0}, {"date": "2024-09-05", "close": 8.79, "volume": 1471.0}, {"date": "2024-09-06", "close": 8.6, "volume": 776.0}, {"date": "2024-09-09", "close": 8.65, "volume": 1173.0}, {"date": "2024-09-10", "close": 8.35, "volume": 1377.0}, {"date": "2024-09-11", "close": 8.401, "volume": 270.0}, {"date": "2024-09-12", "close": 8.3, "volume": 559.0}, {"date": "2024-09-13", "close": 8.3, "volume": 1033.0}, {"date": "2024-09-16", "close": 8.579, "volume": 1934.0}, {"date": "2024-09-17", "close": 8.8, "volume": 1232.0}, {"date": "2024-09-18", "close": 8.79, "volume": 354.0}, {"date": "2024-09-19", "close": 8.75, "volume": 1698.0}, {"date": "2024-09-20", "close": 8.6, "volume": 1003.0}, {"date": "2024-09-23", "close": 8.21, "volume": 1436.0}, {"date": "2024-09-24", "close": 8.8, "volume": 940.0}, {"date": "2024-09-25", "close": 8.75, "volume": 872.0}, {"date": "2024-09-26", "close": 8.592, "volume": 587.0}, {"date": "2024-09-27", "close": 8.4, "volume": 1269.0}, {"date": "2024-09-30", "close": 8.497, "volume": 8894.0}, {"date": "2024-10-01", "close": 8.359, "volume": 1305.0}, {"date": "2024-10-02", "close": 8.148, "volume": 737.0}, {"date": "2024-10-03", "close": 7.99, "volume": 906.0}, {"date": "2024-10-04", "close": 8.68, "volume": 702.0}, {"date": "2024-10-07", "close": 8.324, "volume": 1722.0}, {"date": "2024-10-08", "close": 8.15, "volume": 1175.0}, {"date": "2024-10-09", "close": 8.0, "volume": 607.0}, {"date": "2024-10-10", "close": 8.3, "volume": 3641.0}, {"date": "2024-10-11", "close": 8.295, "volume": 478.0}, {"date": "2024-10-14", "close": 7.99, "volume": 3965.0}, {"date": "2024-10-15", "close": 7.7, "volume": 3004.0}, {"date": "2024-10-16", "close": 7.865, "volume": 687.0}, {"date": "2024-10-17", "close": 7.9, "volume": 854.0}, {"date": "2024-10-18", "close": 8.0, "volume": 1882.0}, {"date": "2024-10-21", "close": 8.1, "volume": 1624.0}, {"date": "2024-10-22", "close": 7.901, "volume": 683.0}, {"date": "2024-10-23", "close": 8.0041, "volume": 1369.0}, {"date": "2024-10-24", "close": 8.1, "volume": 525.0}, {"date": "2024-10-25", "close": 8.0, "volume": 507.0}, {"date": "2024-10-28", "close": 7.9999, "volume": 1031.0}, {"date": "2024-10-29", "close": 7.61, "volume": 1070.0}, {"date": "2024-10-30", "close": 7.9, "volume": 484.0}, {"date": "2024-10-31", "close": 7.6, "volume": 1530.0}, {"date": "2024-11-01", "close": 7.561, "volume": 280.0}, {"date": "2024-11-04", "close": 7.61, "volume": 1216.0}, {"date": "2024-11-05", "close": 7.5, "volume": 1049.0}, {"date": "2024-11-06", "close": 7.5, "volume": 4618.0}, {"date": "2024-11-07", "close": 7.6, "volume": 4541.0}, {"date": "2024-11-08", "close": 7.5895, "volume": 1103.0}, {"date": "2024-11-11", "close": 7.545, "volume": 3822.0}, {"date": "2024-11-12", "close": 7.595, "volume": 1140.0}, {"date": "2024-11-13", "close": 7.5, "volume": 1257.0}, {"date": "2024-11-14", "close": 7.6, "volume": 659.0}, {"date": "2024-11-15", "close": 7.401, "volume": 654.0}, {"date": "2024-11-18", "close": 7.68, "volume": 375.0}, {"date": "2024-11-19", "close": 7.9, "volume": 1687.0}, {"date": "2024-11-20", "close": 7.337, "volume": 2275.0}, {"date": "2024-11-21", "close": 7.2, "volume": 622.0}, {"date": "2024-11-22", "close": 7.69, "volume": 621.0}, {"date": "2024-11-25", "close": 7.296, "volume": 2722.0}, {"date": "2024-11-26", "close": 7.62, "volume": 683.0}, {"date": "2024-11-27", "close": 7.386, "volume": 2162.0}, {"date": "2024-11-29", "close": 7.4259, "volume": 238.0}, {"date": "2024-12-02", "close": 7.2, "volume": 2374.0}, {"date": "2024-12-03", "close": 7.201, "volume": 802.0}, {"date": "2024-12-04", "close": 6.902, "volume": 5598.0}, {"date": "2024-12-05", "close": 6.835, "volume": 1615.0}, {"date": "2024-12-06", "close": 6.775, "volume": 1302.0}, {"date": "2024-12-09", "close": 7.255, "volume": 5002.0}, {"date": "2024-12-10", "close": 8.52, "volume": 345976.0}, {"date": "2024-12-11", "close": 8.128, "volume": 48221.0}, {"date": "2024-12-12", "close": 8.75, "volume": 13401.0}, {"date": "2024-12-13", "close": 8.152, "volume": 5480.0}, {"date": "2024-12-16", "close": 8.55, "volume": 34807.0}, {"date": "2024-12-17", "close": 8.398, "volume": 7768.0}, {"date": "2024-12-18", "close": 7.9, "volume": 4115.0}, {"date": "2024-12-19", "close": 7.831, "volume": 1837.0}, {"date": "2024-12-20", "close": 7.895, "volume": 4258.0}, {"date": "2024-12-23", "close": 7.658, "volume": 1071.0}, {"date": "2024-12-24", "close": 7.7725, "volume": 425.0}, {"date": "2024-12-26", "close": 8.0, "volume": 5525.0}, {"date": "2024-12-27", "close": 7.92, "volume": 4558.0}, {"date": "2024-12-30", "close": 8.2, "volume": 6401.0}, {"date": "2024-12-31", "close": 8.24, "volume": 3651.0}, {"date": "2025-01-02", "close": 8.0, "volume": 1910.0}, {"date": "2025-01-03", "close": 7.8, "volume": 6388.0}, {"date": "2025-01-06", "close": 7.8, "volume": 2164.0}, {"date": "2025-01-07", "close": 8.0, "volume": 850.0}, {"date": "2025-01-08", "close": 7.778, "volume": 1881.0}, {"date": "2025-01-10", "close": 7.81, "volume": 509.0}, {"date": "2025-01-13", "close": 6.22, "volume": 37875.0}, {"date": "2025-01-14", "close": 7.5, "volume": 5704.0}, {"date": "2025-01-15", "close": 7.2, "volume": 5000.0}, {"date": "2025-01-16", "close": 6.8, "volume": 2621.0}, {"date": "2025-01-17", "close": 7.0, "volume": 4874.0}, {"date": "2025-01-21", "close": 6.9, "volume": 7277.0}, {"date": "2025-01-22", "close": 6.9, "volume": 4172.0}, {"date": "2025-01-23", "close": 7.01, "volume": 1393.0}, {"date": "2025-01-24", "close": 7.212, "volume": 1722.0}, {"date": "2025-01-27", "close": 7.025, "volume": 2155.0}, {"date": "2025-01-28", "close": 7.0, "volume": 1318.0}, {"date": "2025-01-29", "close": 6.9, "volume": 717.0}, {"date": "2025-01-30", "close": 6.98, "volume": 2282.0}, {"date": "2025-01-31", "close": 7.4892, "volume": 2182.0}, {"date": "2025-02-03", "close": 7.1, "volume": 2999.0}, {"date": "2025-02-04", "close": 7.24, "volume": 1778.0}, {"date": "2025-02-05", "close": 7.0218, "volume": 814.0}, {"date": "2025-02-06", "close": 7.04, "volume": 1379.0}, {"date": "2025-02-07", "close": 7.265, "volume": 1866.0}, {"date": "2025-02-10", "close": 7.3977, "volume": 2219.0}, {"date": "2025-02-11", "close": 7.0, "volume": 1238.0}, {"date": "2025-02-12", "close": 6.899, "volume": 4095.0}, {"date": "2025-02-13", "close": 6.8, "volume": 3428.0}, {"date": "2025-02-14", "close": 6.896, "volume": 1287.0}, {"date": "2025-02-18", "close": 6.806, "volume": 961.0}, {"date": "2025-02-19", "close": 6.809, "volume": 1974.0}, {"date": "2025-02-20", "close": 7.009, "volume": 788.0}, {"date": "2025-02-21", "close": 6.85, "volume": 735.0}, {"date": "2025-02-24", "close": 6.95, "volume": 2142.0}, {"date": "2025-02-25", "close": 7.0, "volume": 1204.0}, {"date": "2025-02-26", "close": 7.048, "volume": 1158.0}, {"date": "2025-02-27", "close": 6.811, "volume": 922.0}, {"date": "2025-02-28", "close": 6.9, "volume": 1026.0}, {"date": "2025-03-03", "close": 6.949, "volume": 780.0}, {"date": "2025-03-04", "close": 6.6, "volume": 1372.0}, {"date": "2025-03-05", "close": 6.799, "volume": 904.0}, {"date": "2025-03-06", "close": 6.699, "volume": 3758.0}, {"date": "2025-03-07", "close": 6.6, "volume": 740.0}, {"date": "2025-03-10", "close": 7.0, "volume": 2847.0}, {"date": "2025-03-11", "close": 6.52, "volume": 419.0}, {"date": "2025-03-12", "close": 6.7, "volume": 1451.0}, {"date": "2025-03-13", "close": 7.0, "volume": 2291.0}, {"date": "2025-03-14", "close": 6.76, "volume": 579.0}, {"date": "2025-03-17", "close": 6.31, "volume": 2936.0}, {"date": "2025-03-18", "close": 6.99, "volume": 2773.0}, {"date": "2025-03-19", "close": 6.8, "volume": 4532.0}, {"date": "2025-03-20", "close": 6.9, "volume": 947.0}, {"date": "2025-03-21", "close": 6.72, "volume": 497.0}, {"date": "2025-03-24", "close": 7.2, "volume": 7669.0}, {"date": "2025-03-25", "close": 7.2, "volume": 2178.0}, {"date": "2025-03-26", "close": 7.1, "volume": 15397.0}, {"date": "2025-03-27", "close": 7.2, "volume": 1415.0}, {"date": "2025-03-28", "close": 7.1, "volume": 586.0}, {"date": "2025-03-31", "close": 6.663, "volume": 503.0}, {"date": "2025-04-01", "close": 6.6, "volume": 1942.0}, {"date": "2025-04-02", "close": 6.7, "volume": 98.0}, {"date": "2025-04-03", "close": 6.365, "volume": 2611.0}, {"date": "2025-04-04", "close": 6.101, "volume": 576.0}, {"date": "2025-04-07", "close": 5.72, "volume": 1617.0}, {"date": "2025-04-08", "close": 5.7, "volume": 1761.0}, {"date": "2025-04-09", "close": 5.9, "volume": 4970.0}, {"date": "2025-04-10", "close": 5.9, "volume": 431.0}, {"date": "2025-04-11", "close": 5.63, "volume": 100.0}, {"date": "2025-04-14", "close": 5.65, "volume": 2450.0}, {"date": "2025-04-15", "close": 5.6, "volume": 1418.0}, {"date": "2025-04-16", "close": 5.87, "volume": 266.0}, {"date": "2025-04-17", "close": 5.649, "volume": 173.0}, {"date": "2025-04-21", "close": 5.5, "volume": 643.0}, {"date": "2025-04-22", "close": 5.85, "volume": 1090.0}, {"date": "2025-04-23", "close": 5.59, "volume": 1946.0}, {"date": "2025-04-24", "close": 6.4, "volume": 548.0}, {"date": "2025-04-25", "close": 6.4, "volume": 804.0}, {"date": "2025-04-28", "close": 6.4, "volume": 253.0}, {"date": "2025-04-29", "close": 6.4, "volume": 456.0}, {"date": "2025-04-30", "close": 6.28, "volume": 251.0}, {"date": "2025-05-01", "close": 6.5, "volume": 278.0}, {"date": "2025-05-02", "close": 6.152, "volume": 749.0}, {"date": "2025-05-05", "close": 6.0, "volume": 296.0}, {"date": "2025-05-06", "close": 6.1, "volume": 187.0}, {"date": "2025-05-07", "close": 5.1, "volume": 4351.0}, {"date": "2025-05-08", "close": 5.8, "volume": 1120.0}, {"date": "2025-05-09", "close": 5.5, "volume": 1433.0}, {"date": "2025-05-12", "close": 5.6, "volume": 3532.0}, {"date": "2025-05-13", "close": 5.3307, "volume": 4620.0}, {"date": "2025-05-14", "close": 5.5, "volume": 642.0}, {"date": "2025-05-15", "close": 5.85, "volume": 1263.0}, {"date": "2025-05-16", "close": 5.9, "volume": 384.0}, {"date": "2025-05-19", "close": 5.631, "volume": 2021.0}, {"date": "2025-05-20", "close": 5.351, "volume": 2102.0}, {"date": "2025-05-21", "close": 5.2, "volume": 410.0}, {"date": "2025-05-22", "close": 5.301, "volume": 451.0}, {"date": "2025-05-23", "close": 5.6, "volume": 184.0}, {"date": "2025-05-27", "close": 5.5, "volume": 252.0}, {"date": "2025-05-28", "close": 5.599, "volume": 411.0}, {"date": "2025-05-29", "close": 5.6, "volume": 867.0}, {"date": "2025-05-30", "close": 5.8, "volume": 454.0}, {"date": "2025-06-02", "close": 5.75, "volume": 703.0}, {"date": "2025-06-03", "close": 5.799, "volume": 680.0}, {"date": "2025-06-04", "close": 5.732, "volume": 488.0}, {"date": "2025-06-05", "close": 5.4, "volume": 2511.0}, {"date": "2025-06-06", "close": 5.427, "volume": 5632.0}, {"date": "2025-06-09", "close": 5.371, "volume": 1497.0}, {"date": "2025-06-10", "close": 5.102, "volume": 940.0}, {"date": "2025-06-11", "close": 5.2, "volume": 382.0}, {"date": "2025-06-12", "close": 4.92, "volume": 1443.0}, {"date": "2025-06-13", "close": 4.751, "volume": 1879.0}, {"date": "2025-06-16", "close": 5.1, "volume": 1239.0}, {"date": "2025-06-17", "close": 5.0, "volume": 516.0}, {"date": "2025-06-18", "close": 5.0, "volume": 282.0}, {"date": "2025-06-20", "close": 5.003, "volume": 361.0}, {"date": "2025-06-23", "close": 5.0, "volume": 2521.0}, {"date": "2025-06-24", "close": 5.179, "volume": 385.0}, {"date": "2025-06-25", "close": 5.18, "volume": 245.0}, {"date": "2025-06-26", "close": 4.8, "volume": 2113.0}, {"date": "2025-06-27", "close": 5.01, "volume": 754.0}, {"date": "2025-06-30", "close": 4.85, "volume": 533.0}, {"date": "2025-07-01", "close": 4.986, "volume": 170.0}, {"date": "2025-07-02", "close": 4.802, "volume": 3176.0}, {"date": "2025-07-03", "close": 4.998, "volume": 524.0}, {"date": "2025-07-07", "close": 4.88, "volume": 781.0}, {"date": "2025-07-08", "close": 4.925, "volume": 1853.0}, {"date": "2025-07-09", "close": 4.98, "volume": 1588.0}, {"date": "2025-07-10", "close": 4.94, "volume": 2191.0}, {"date": "2025-07-11", "close": 4.81, "volume": 1150.0}, {"date": "2025-07-14", "close": 5.35, "volume": 38773.0}, {"date": "2025-07-15", "close": 5.025, "volume": 5212.0}, {"date": "2025-07-16", "close": 5.075, "volume": 7579.0}, {"date": "2025-07-17", "close": 5.85, "volume": 2032.0}, {"date": "2025-07-18", "close": 4.863, "volume": 3766.0}, {"date": "2025-07-21", "close": 4.85, "volume": 257952.0}, {"date": "2025-07-22", "close": 4.992, "volume": 46387.0}, {"date": "2025-07-23", "close": 4.5, "volume": 10754.0}, {"date": "2025-07-24", "close": 4.655, "volume": 3801.0}, {"date": "2025-07-25", "close": 4.505, "volume": 1264770.0}, {"date": "2025-07-28", "close": 6.344, "volume": 3655522.0}, {"date": "2025-07-29", "close": 5.401, "volume": 284757.0}, {"date": "2025-07-30", "close": 4.057, "volume": 110950.0}, {"date": "2025-07-31", "close": 3.401, "volume": 39463.0}, {"date": "2025-08-01", "close": 3.096, "volume": 85116.0}, {"date": "2025-08-04", "close": 3.6772, "volume": 90208.0}, {"date": "2025-08-05", "close": 3.5594, "volume": 47725.0}, {"date": "2025-08-06", "close": 3.41, "volume": 16283.0}, {"date": "2025-08-07", "close": 3.3916, "volume": 13396.0}, {"date": "2025-08-08", "close": 3.3001, "volume": 16140.0}, {"date": "2025-08-11", "close": 3.2214, "volume": 36807.0}, {"date": "2025-08-12", "close": 3.27, "volume": 13824.0}, {"date": "2025-08-13", "close": 3.27, "volume": 15245.0}, {"date": "2025-08-14", "close": 3.29, "volume": 64158.0}, {"date": "2025-08-15", "close": 3.27, "volume": 14685.0}, {"date": "2025-08-18", "close": 3.3, "volume": 21326.0}, {"date": "2025-08-19", "close": 3.3, "volume": 3336.0}, {"date": "2025-08-20", "close": 3.16, "volume": 12253.0}, {"date": "2025-08-21", "close": 3.07, "volume": 5723.0}, {"date": "2025-08-22", "close": 3.14, "volume": 3982.0}, {"date": "2025-08-25", "close": 3.1399, "volume": 6121.0}, {"date": "2025-08-26", "close": 3.2258, "volume": 22174.0}, {"date": "2025-08-27", "close": 3.375, "volume": 14441.0}, {"date": "2025-08-28", "close": 3.2351, "volume": 5638.0}, {"date": "2025-08-29", "close": 3.14, "volume": 14180.0}, {"date": "2025-09-02", "close": 3.12, "volume": 44381.0}, {"date": "2025-09-03", "close": 3.29, "volume": 21833.0}, {"date": "2025-09-04", "close": 3.28, "volume": 13671.0}, {"date": "2025-09-05", "close": 3.3, "volume": 10387.0}, {"date": "2025-09-08", "close": 3.1617, "volume": 8002.0}, {"date": "2025-09-09", "close": 3.1206, "volume": 26207.0}, {"date": "2025-09-10", "close": 3.28, "volume": 36135.0}, {"date": "2025-09-11", "close": 3.1806, "volume": 3594.0}, {"date": "2025-09-12", "close": 3.23, "volume": 1665.0}, {"date": "2025-09-15", "close": 3.24, "volume": 4413.0}, {"date": "2025-09-16", "close": 3.21, "volume": 6458.0}, {"date": "2025-09-17", "close": 3.24, "volume": 12572.0}, {"date": "2025-09-18", "close": 3.14, "volume": 2511.0}, {"date": "2025-09-19", "close": 3.1, "volume": 19921.0}, {"date": "2025-09-22", "close": 2.98, "volume": 12634.0}, {"date": "2025-09-23", "close": 2.92, "volume": 22297.0}, {"date": "2025-09-24", "close": 2.98, "volume": 3295.0}, {"date": "2025-09-25", "close": 2.98, "volume": 7120.0}, {"date": "2025-09-26", "close": 2.95, "volume": 4622.0}, {"date": "2025-09-29", "close": 2.96, "volume": 6447.0}, {"date": "2025-09-30", "close": 2.95, "volume": 6229.0}, {"date": "2025-10-01", "close": 2.95, "volume": 4589.0}, {"date": "2025-10-02", "close": 2.99, "volume": 3627.0}, {"date": "2025-10-03", "close": 2.99, "volume": 1159.0}, {"date": "2025-10-06", "close": 3.07, "volume": 7311.0}, {"date": "2025-10-07", "close": 3.0, "volume": 2479.0}, {"date": "2025-10-08", "close": 3.0, "volume": 26146.0}, {"date": "2025-10-09", "close": 2.98, "volume": 9347.0}, {"date": "2025-10-10", "close": 2.88, "volume": 17365.0}, {"date": "2025-10-13", "close": 2.92, "volume": 7493.0}, {"date": "2025-10-14", "close": 2.855, "volume": 6893.0}, {"date": "2025-10-15", "close": 2.86, "volume": 735.0}, {"date": "2025-10-16", "close": 2.75, "volume": 13132.0}, {"date": "2025-10-17", "close": 2.84, "volume": 5505.0}, {"date": "2025-10-20", "close": 2.95, "volume": 5731.0}, {"date": "2025-10-21", "close": 2.91, "volume": 2889.0}, {"date": "2025-10-22", "close": 2.76, "volume": 4762.0}, {"date": "2025-10-23", "close": 2.8, "volume": 3906.0}, {"date": "2025-10-24", "close": 2.85, "volume": 6355.0}, {"date": "2025-10-27", "close": 2.87, "volume": 8926.0}, {"date": "2025-10-28", "close": 2.94, "volume": 17983.0}, {"date": "2025-10-29", "close": 2.9, "volume": 3835.0}, {"date": "2025-10-30", "close": 2.88, "volume": 3068.0}, {"date": "2025-10-31", "close": 2.8411, "volume": 2000.0}, {"date": "2025-11-03", "close": 2.8499, "volume": 3984.0}, {"date": "2025-11-04", "close": 2.79, "volume": 1517.0}, {"date": "2025-11-05", "close": 2.835, "volume": 2469.0}, {"date": "2025-11-06", "close": 2.7999, "volume": 4146.0}, {"date": "2025-11-07", "close": 2.795, "volume": 16266.0}, {"date": "2025-11-10", "close": 2.795, "volume": 6485.0}, {"date": "2025-11-11", "close": 2.79, "volume": 3231.0}, {"date": "2025-11-12", "close": 2.81, "volume": 2540.0}, {"date": "2025-11-13", "close": 2.92, "volume": 3814.0}, {"date": "2025-11-14", "close": 2.9, "volume": 3657.0}, {"date": "2025-11-17", "close": 2.8444, "volume": 3699.0}, {"date": "2025-11-18", "close": 2.8246, "volume": 545.0}, {"date": "2025-11-19", "close": 2.8214, "volume": 976.0}, {"date": "2025-11-20", "close": 2.9, "volume": 3190.0}, {"date": "2025-11-21", "close": 2.9399, "volume": 3869.0}, {"date": "2025-11-24", "close": 2.9, "volume": 805.0}, {"date": "2025-11-25", "close": 2.8999, "volume": 8578.0}, {"date": "2025-11-26", "close": 2.87, "volume": 5279.0}, {"date": "2025-11-28", "close": 2.8712, "volume": 4238.0}, {"date": "2025-12-01", "close": 2.95, "volume": 41460.0}, {"date": "2025-12-02", "close": 2.95, "volume": 6741.0}, {"date": "2025-12-03", "close": 2.93, "volume": 690.0}, {"date": "2025-12-04", "close": 2.93, "volume": 9787.0}, {"date": "2025-12-05", "close": 2.98, "volume": 9951.0}, {"date": "2025-12-08", "close": 2.797, "volume": 36067.0}, {"date": "2025-12-09", "close": 2.75, "volume": 15641.0}, {"date": "2025-12-10", "close": 2.51, "volume": 15118.0}, {"date": "2025-12-11", "close": 2.51, "volume": 5966.0}, {"date": "2025-12-12", "close": 2.52, "volume": 2982.0}, {"date": "2025-12-15", "close": 2.457, "volume": 6680.0}, {"date": "2025-12-16", "close": 2.48, "volume": 2172.0}, {"date": "2025-12-17", "close": 2.53, "volume": 6463.0}, {"date": "2025-12-18", "close": 2.42, "volume": 4100.0}, {"date": "2025-12-19", "close": 2.48, "volume": 50414.0}, {"date": "2025-12-22", "close": 2.455, "volume": 132029.0}, {"date": "2025-12-23", "close": 2.6, "volume": 40460.0}, {"date": "2025-12-24", "close": 2.555, "volume": 8270.0}, {"date": "2025-12-26", "close": 2.44, "volume": 5035.0}, {"date": "2025-12-29", "close": 2.42, "volume": 6825.0}, {"date": "2025-12-30", "close": 2.32, "volume": 1885765.0}, {"date": "2025-12-31", "close": 3.77, "volume": 43264130.0}, {"date": "2026-01-02", "close": 4.0, "volume": 1562650.0}, {"date": "2026-01-05", "close": 3.6, "volume": 448247.0}, {"date": "2026-01-06", "close": 4.65, "volume": 1450723.0}, {"date": "2026-01-07", "close": 4.03, "volume": 149641.0}, {"date": "2026-01-08", "close": 4.23, "volume": 95980.0}, {"date": "2026-01-09", "close": 3.91, "volume": 39075.0}, {"date": "2026-01-12", "close": 3.46, "volume": 50044.0}, {"date": "2026-01-13", "close": 3.66, "volume": 100391.0}, {"date": "2026-01-14", "close": 3.61, "volume": 24396.0}, {"date": "2026-01-15", "close": 3.69, "volume": 13712.0}, {"date": "2026-01-16", "close": 3.58, "volume": 12401.0}, {"date": "2026-01-20", "close": 3.12, "volume": 35306.0}, {"date": "2026-01-21", "close": 2.8, "volume": 63361.0}, {"date": "2026-01-22", "close": 2.78, "volume": 86395.0}, {"date": "2026-01-23", "close": 2.8, "volume": 40026.0}, {"date": "2026-01-26", "close": 2.76, "volume": 13548.0}, {"date": "2026-01-27", "close": 2.79, "volume": 18238.0}, {"date": "2026-01-28", "close": 2.76, "volume": 8970.0}, {"date": "2026-01-29", "close": 2.73, "volume": 23986.0}, {"date": "2026-01-30", "close": 2.71, "volume": 6907.0}, {"date": "2026-02-02", "close": 2.67, "volume": 14701.0}, {"date": "2026-02-03", "close": 2.56, "volume": 5938.0}, {"date": "2026-02-04", "close": 2.54, "volume": 6173.0}, {"date": "2026-02-05", "close": 2.44, "volume": 15019.0}, {"date": "2026-02-06", "close": 2.33, "volume": 8192.0}, {"date": "2026-02-09", "close": 2.41, "volume": 10142.0}, {"date": "2026-02-10", "close": 2.44, "volume": 8335.0}, {"date": "2026-02-11", "close": 2.38, "volume": 5545.0}, {"date": "2026-02-12", "close": 2.35, "volume": 2808.0}, {"date": "2026-02-13", "close": 2.27, "volume": 8469.0}, {"date": "2026-02-17", "close": 2.35, "volume": 21148.0}, {"date": "2026-02-18", "close": 2.56, "volume": 4974.0}, {"date": "2026-02-19", "close": 2.36, "volume": 30167.0}, {"date": "2026-02-20", "close": 2.72, "volume": 44872.0}, {"date": "2026-02-23", "close": 2.59, "volume": 10651.0}, {"date": "2026-02-24", "close": 2.6, "volume": 1071.0}, {"date": "2026-02-25", "close": 2.63, "volume": 9054.0}, {"date": "2026-02-26", "close": 2.96, "volume": 4312.0}, {"date": "2026-02-27", "close": 3.0, "volume": 6569.0}, {"date": "2026-03-02", "close": 2.92, "volume": 3094.0}, {"date": "2026-03-03", "close": 2.92, "volume": 5290.0}, {"date": "2026-03-04", "close": 2.8144, "volume": 761.0}, {"date": "2026-03-05", "close": 2.63, "volume": 1853.0}, {"date": "2026-03-06", "close": 3.027, "volume": 4941.0}, {"date": "2026-03-09", "close": 2.75, "volume": 3217.0}, {"date": "2026-03-10", "close": 2.67, "volume": 6439.0}, {"date": "2026-03-11", "close": 2.7073, "volume": 1033.0}, {"date": "2026-03-12", "close": 3.017, "volume": 7147.0}, {"date": "2026-03-13", "close": 2.73, "volume": 933.0}, {"date": "2026-03-16", "close": 2.99, "volume": 1167.0}, {"date": "2026-03-17", "close": 2.99, "volume": 1416.0}, {"date": "2026-03-18", "close": 3.0, "volume": 8811.0}, {"date": "2026-03-19", "close": 3.2, "volume": 8157.0}, {"date": "2026-03-20", "close": 2.8, "volume": 5519.0}, {"date": "2026-03-23", "close": 3.18, "volume": 1533.0}, {"date": "2026-03-24", "close": 3.68, "volume": 5505.0}, {"date": "2026-03-25", "close": 3.5016, "volume": 955.0}, {"date": "2026-03-26", "close": 3.46, "volume": 11436.0}, {"date": "2026-03-27", "close": 3.3, "volume": 3717.0}, {"date": "2026-03-30", "close": 3.47, "volume": 1623.0}, {"date": "2026-03-31", "close": 3.76, "volume": 6269.0}, {"date": "2026-04-01", "close": 3.34, "volume": 697.0}, {"date": "2026-04-02", "close": 3.43, "volume": 920.0}, {"date": "2026-04-06", "close": 3.716, "volume": 1029.0}, {"date": "2026-04-07", "close": 3.612, "volume": 1265.0}, {"date": "2026-04-08", "close": 3.88, "volume": 6470.0}, {"date": "2026-04-09", "close": 3.84, "volume": 3677.0}, {"date": "2026-04-10", "close": 4.0, "volume": 3737.0}, {"date": "2026-04-13", "close": 3.94, "volume": 2711.0}, {"date": "2026-04-14", "close": 3.79, "volume": 1257.0}, {"date": "2026-04-15", "close": 3.722, "volume": 2347.0}, {"date": "2026-04-16", "close": 3.9313, "volume": 923.0}, {"date": "2026-04-17", "close": 3.93, "volume": 1182.0}, {"date": "2026-04-20", "close": 3.66, "volume": 4909.0}, {"date": "2026-04-21", "close": 3.75, "volume": 958.0}, {"date": "2026-04-22", "close": 3.7539, "volume": 2585.0}, {"date": "2026-04-23", "close": 3.81, "volume": 1117.0}, {"date": "2026-04-24", "close": 3.909, "volume": 1391.0}, {"date": "2026-04-27", "close": 3.84, "volume": 2198.0}, {"date": "2026-04-28", "close": 3.93, "volume": 5528.0}, {"date": "2026-04-29", "close": 3.9, "volume": 716.0}, {"date": "2026-04-30", "close": 3.9, "volume": null}, {"date": "2026-05-01", "close": 3.7, "volume": 2473.0}, {"date": "2026-05-04", "close": 3.73, "volume": 1910.0}, {"date": "2026-05-05", "close": 3.66, "volume": 5176.0}, {"date": "2026-05-06", "close": 3.65, "volume": 1178.0}, {"date": "2026-05-07", "close": 3.65, "volume": 2000.0}, {"date": "2026-05-08", "close": 3.52, "volume": 26632.0}, {"date": "2026-05-11", "close": 3.25, "volume": 10131.0}, {"date": "2026-05-12", "close": 3.31, "volume": 9202.0}, {"date": "2026-05-13", "close": 3.61, "volume": 19943.0}, {"date": "2026-05-14", "close": 3.61, "volume": 1879.0}, {"date": "2026-05-15", "close": 3.49, "volume": 804.0}, {"date": "2026-05-18", "close": 3.49, "volume": 25023.0}, {"date": "2026-05-19", "close": 3.414, "volume": 9681.0}, {"date": "2026-05-20", "close": 3.36, "volume": 12134.0}, {"date": "2026-05-21", "close": 3.23, "volume": 1683.0}, {"date": "2026-05-22", "close": 3.16, "volume": 732.0}, {"date": "2026-05-26", "close": 3.16, "volume": 14116.0}, {"date": "2026-05-27", "close": 3.2993, "volume": 5519.0}, {"date": "2026-05-28", "close": 3.5, "volume": 3229.0}, {"date": "2026-05-29", "close": 3.5999, "volume": 2101.0}, {"date": "2026-06-01", "close": 3.61, "volume": 6109.0}, {"date": "2026-06-02", "close": 3.6, "volume": 7890.0}, {"date": "2026-06-03", "close": 3.6, "volume": 11109.0}, {"date": "2026-06-04", "close": 3.5399, "volume": 4917.0}, {"date": "2026-06-05", "close": 3.5, "volume": 2401.0}, {"date": "2026-06-08", "close": 3.78, "volume": 5320.0}, {"date": "2026-06-09", "close": 4.3, "volume": 19023.0}, {"date": "2026-06-10", "close": 4.27, "volume": 25103.0}, {"date": "2026-06-11", "close": 4.97, "volume": 11084.0}, {"date": "2026-06-12", "close": 5.65, "volume": 278502.0}, {"date": "2026-06-15", "close": 5.54, "volume": 48124.0}, {"date": "2026-06-16", "close": 5.77, "volume": 5002.0}, {"date": "2026-06-17", "close": 5.9, "volume": 7463.0}, {"date": "2026-06-18", "close": 5.69, "volume": 6165.0}, {"date": "2026-06-22", "close": 4.84, "volume": 23619.0}, {"date": "2026-06-23", "close": 5.25, "volume": 16381.0}, {"date": "2026-06-24", "close": 5.38, "volume": 12962.0}, {"date": "2026-06-25", "close": 5.2, "volume": 43845.0}, {"date": "2026-06-26", "close": 3.41, "volume": 150215.0}, {"date": "2026-06-29", "close": 3.34, "volume": 38110.0}, {"date": "2026-06-30", "close": 3.24, "volume": 74495.0}, {"date": "2026-07-01", "close": 3.25, "volume": 12569.0}, {"date": "2026-07-02", "close": 3.5, "volume": 40546.0}, {"date": "2026-07-06", "close": 3.6878, "volume": 156974.0}, {"date": "2026-07-07", "close": 3.35, "volume": 1779.0}, {"date": "2026-07-08", "close": 3.4, "volume": 3926.0}, {"date": "2026-07-09", "close": 3.4, "volume": 1349.0}, {"date": "2026-07-10", "close": 3.38, "volume": 4823.0}, {"date": "2026-07-13", "close": 3.31, "volume": 169581.0}, {"date": "2026-07-14", "close": 3.3, "volume": 59004.0}, {"date": "2026-07-15", "close": 3.31, "volume": 7783.0}, {"date": "2026-07-16", "close": 3.4, "volume": 28853.0}, {"date": "2026-07-17", "close": 3.2711, "volume": 4560.0}, {"date": "2026-07-20", "close": 3.4, "volume": 13895.0}, {"date": "2026-07-21", "close": 3.4, "volume": 60530.0}, {"date": "2026-07-22", "close": 3.33, "volume": 47635.0}, {"date": "2026-07-23", "close": 3.32, "volume": 511.0}, {"date": "2026-07-24", "close": 3.39, "volume": 621.0}, {"date": "2026-07-27", "close": 3.64, "volume": 19669.0}, {"date": "2026-07-28", "close": 3.66, "volume": 117232.0}, {"date": "2026-07-29", "close": 3.6834, "volume": 60446.0}, {"date": "2026-07-30", "close": 3.4, "volume": 24375.0}, {"date": "2026-07-31", "close": 3.392, "volume": 9746.0}, {"date": "2026-08-03", "close": 3.29, "volume": 68046.0}, {"date": "2026-08-04", "close": 3.41, "volume": 26409.0}, {"date": "2026-08-05", "close": 3.28, "volume": 75368.0}, {"date": "2026-08-06", "close": 3.4223, "volume": 1426.0}, {"date": "2026-08-07", "close": 3.545, "volume": 8038.0}, {"date": "2026-08-10", "close": 3.67, "volume": 45662.0}, {"date": "2026-08-11", "close": 3.76, "volume": 81440.0}, {"date": "2026-08-12", "close": 3.82, "volume": 11608.0}, {"date": "2026-08-13", "close": 3.5801, "volume": 92803.0}, {"date": "2026-08-14", "close": 3.52, "volume": 26773.0}, {"date": "2026-08-17", "close": 3.57, "volume": 1937.0}, {"date": "2026-08-18", "close": 3.34, "volume": 7569.0}, {"date": "2026-08-19", "close": 3.3854, "volume": 7037.0}, {"date": "2026-08-20", "close": 3.4, "volume": 3190.0}, {"date": "2026-08-21", "close": 3.38, "volume": 117361.0}, {"date": "2026-08-24", "close": 3.45, "volume": 15851.0}, {"date": "2026-08-25", "close": 3.34, "volume": 11898.0}, {"date": "2026-08-26", "close": 3.38, "volume": 8631.0}, {"date": "2026-08-27", "close": 3.54, "volume": 96595.0}, {"date": "2026-08-28", "close": 3.37, "volume": 66902.0}, {"date": "2026-08-31", "close": 3.34, "volume": 3299.0}, {"date": "2026-09-01", "close": 3.33, "volume": 2340.0}, {"date": "2026-09-02", "close": 3.48, "volume": 2312.0}, {"date": "2026-09-03", "close": 3.7, "volume": 85657.0}, {"date": "2026-09-04", "close": 3.52, "volume": 145922.0}, {"date": "2026-09-08", "close": 3.46, "volume": 61622.0}, {"date": "2026-09-09", "close": 3.28, "volume": 22765.0}, {"date": "2026-09-10", "close": 3.26, "volume": 8267.0}, {"date": "2026-09-11", "close": 3.375, "volume": 6071.0}, {"date": "2026-09-14", "close": 3.29, "volume": 17469.0}, {"date": "2026-09-15", "close": 3.59, "volume": 16665.0}, {"date": "2026-09-16", "close": 3.87, "volume": 6577.0}, {"date": "2026-09-17", "close": 3.737, "volume": 3655.0}, {"date": "2026-09-18", "close": 3.6512, "volume": 4712.0}], "refreshing": true}