{"ticker": "BGLC", "overview": {"cik": "1737523", "ticker": "BGLC", "name": "BioNexus Gene Lab Corp", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001520138-26-000345", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001477932-26-005093", "price_sensitive": true}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0001520138-26-000322", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001520138-26-000301", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001520138-26-000300", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001520138-26-000295", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001520138-26-000294", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001520138-26-000293", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001477932-26-004556", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001477932-26-003658", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001477932-26-003242", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-14", "title": "FORM 10-K", "accession": "0001477932-26-002218", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001477932-26-001877", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "FORM 8-K", "accession": "0001477932-26-001379", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "FORM 8-K", "accession": "0001477932-26-000964", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "FORM 8-K", "accession": "0001477932-26-000610", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-30", "title": "FORM 8-K", "accession": "0001477932-25-009240", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-23", "title": "FORM 8-K", "accession": "0001477932-25-009186", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-03", "title": "Proxy statement", "accession": "0001477932-25-008757", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-02", "title": "FORM 8-K", "accession": "0001477932-25-008724", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001477932-25-008343", "price_sensitive": true}, {"form": "PRE 14A", "date": "2025-11-14", "title": "Form PRE 14A", "accession": "0001477932-25-008317", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001477932-25-008137", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "FORM 8-K", "accession": "0001477932-25-008044", "price_sensitive": true}, {"form": "S-3", "date": "2025-11-07", "title": "FORM S-3", "accession": "0001477932-25-007976", "price_sensitive": false}]}, "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": "BGLC", "has_prices": true, "as_of": "2026-09-18", "last": 1.57, "prev_close": 1.475, "change": 0.09499999999999997, "change_pct": 0.06440677966101693, "session_volume": 7322.0, "vwap_5": 1.5096243432100105, "vwap_20": 1.470584921690307, "vwap_60": 1.5330851000332353, "vwap_250": 3.4980325770809184, "high_52w": 5.48, "low_52w": 1.32, "avg_volume_20": 4646.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001520138-26-000439", "src": "13DG", "ticker": "BGLC", "cik": "1737523", "company": "BioNexus Gene Lab Corp", "company_raw": "BioNexus Gene Lab Corp", "who": "BioNexus Gene Lab Corp", "who_key": "BioNexus Gene Lab Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BioNexus Gene Lab Corp takes a 13.4% passive stake in BGLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1737523/0001520138-26-000439-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "13DG-0001520138-26-000354", "src": "13DG", "ticker": "BGLC", "cik": "1737523", "company": "BioNexus Gene Lab Corp", "company_raw": "BioNexus Gene Lab Corp", "who": "BioNexus Gene Lab Corp", "who_key": "BioNexus Gene Lab Corp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BioNexus Gene Lab Corp takes a 11.5% activist stake in BGLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1737523/0001520138-26-000354-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001520138-26-000349", "src": "INSIDERS", "ticker": "BGLC", "cik": "1737523", "company": "BioNexus Gene Lab Corp", "company_raw": "BioNexus Gene Lab Corp", "who": "Lee Su-Leng Tan", "who_key": "Tan Lee Su-Leng", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on BGLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141883/000152013826000349/0001520138-26-000349-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001520138-26-000347", "src": "INSIDERS", "ticker": "BGLC", "cik": "1737523", "company": "BioNexus Gene Lab Corp", "company_raw": "BioNexus Gene Lab Corp", "who": "Hamid Muhammad Azrul Bin Abdul", "who_key": "Bin Abdul Hamid Muhammad Azrul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on BGLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141872/000152013826000347/0001520138-26-000347-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001520138-26-000348", "src": "INSIDERS", "ticker": "BGLC", "cik": "1737523", "company": "BioNexus Gene Lab Corp", "company_raw": "BioNexus Gene Lab Corp", "who": "Chee Keong Yap", "who_key": "Yap Chee Keong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on BGLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1994541/000152013826000348/0001520138-26-000348-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001520138-26-000346", "src": "INSIDERS", "ticker": "BGLC", "cik": "1737523", "company": "BioNexus Gene Lab Corp", "company_raw": "BioNexus Gene Lab Corp", "who": "Set Fui Chong", "who_key": "Chong Set Fui", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on BGLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076847/000152013826000346/0001520138-26-000346-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001520138-26-000345", "src": "INSIDERS", "ticker": "BGLC", "cik": "1737523", "company": "BioNexus Gene Lab Corp", "company_raw": "BioNexus Gene Lab Corp", "who": "Jook Yuen Low", "who_key": "Low Jook Yuen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on BGLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141888/000152013826000345/0001520138-26-000345-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}], "recent_buys": [], "institutional": [{"id": "13DG-0001520138-26-000439", "src": "13DG", "ticker": "BGLC", "cik": "1737523", "company": "BioNexus Gene Lab Corp", "company_raw": "BioNexus Gene Lab Corp", "who": "BioNexus Gene Lab Corp", "who_key": "BioNexus Gene Lab Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BioNexus Gene Lab Corp takes a 13.4% passive stake in BGLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1737523/0001520138-26-000439-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "13DG-0001520138-26-000354", "src": "13DG", "ticker": "BGLC", "cik": "1737523", "company": "BioNexus Gene Lab Corp", "company_raw": "BioNexus Gene Lab Corp", "who": "BioNexus Gene Lab Corp", "who_key": "BioNexus Gene Lab Corp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BioNexus Gene Lab Corp takes a 11.5% activist stake in BGLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1737523/0001520138-26-000354-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}], "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": "BioNexus Gene Lab Corp - Common stock", "new_value": "BioNexus Gene Lab Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001737523", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001737523", "applied": 1, "detected_at": "2026-09-10T16:51:07.703370"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001520138-26-000345", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001477932-26-005093", "price_sensitive": true}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0001520138-26-000322", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001520138-26-000301", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001520138-26-000300", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001520138-26-000295", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001520138-26-000294", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001520138-26-000293", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001477932-26-004556", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001477932-26-003658", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001477932-26-003242", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-14", "title": "FORM 10-K", "accession": "0001477932-26-002218", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001477932-26-001877", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "FORM 8-K", "accession": "0001477932-26-001379", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "FORM 8-K", "accession": "0001477932-26-000964", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "FORM 8-K", "accession": "0001477932-26-000610", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-30", "title": "FORM 8-K", "accession": "0001477932-25-009240", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-23", "title": "FORM 8-K", "accession": "0001477932-25-009186", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-03", "title": "Proxy statement", "accession": "0001477932-25-008757", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-02", "title": "FORM 8-K", "accession": "0001477932-25-008724", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001477932-25-008343", "price_sensitive": true}, {"form": "PRE 14A", "date": "2025-11-14", "title": "Form PRE 14A", "accession": "0001477932-25-008317", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001477932-25-008137", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "FORM 8-K", "accession": "0001477932-25-008044", "price_sensitive": true}, {"form": "S-3", "date": "2025-11-07", "title": "FORM S-3", "accession": "0001477932-25-007976", "price_sensitive": false}], "performance": {"ticker": "BGLC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-03-13", "close": 6.0002, "volume": null}, {"date": "2020-03-16", "close": 6.0002, "volume": null}, {"date": "2020-03-17", "close": 6.0002, "volume": null}, {"date": "2020-03-18", "close": 6.0002, "volume": null}, {"date": "2020-03-19", "close": 6.0002, "volume": null}, {"date": "2020-03-20", "close": 6.0002, "volume": null}, {"date": "2020-03-23", "close": 6.0002, "volume": null}, {"date": "2020-03-24", "close": 6.0002, "volume": null}, {"date": "2020-03-25", "close": 6.0002, "volume": null}, {"date": "2020-03-26", "close": 6.0002, "volume": null}, {"date": "2020-03-27", "close": 6.0002, "volume": null}, {"date": "2020-03-30", "close": 6.0002, "volume": null}, {"date": "2020-03-31", "close": 6.0002, "volume": null}, {"date": "2020-04-01", "close": 6.0002, "volume": null}, {"date": "2020-04-02", "close": 6.0002, "volume": null}, {"date": "2020-04-03", "close": 6.0002, "volume": null}, {"date": "2020-04-06", "close": 6.0002, "volume": null}, {"date": "2020-04-07", "close": 6.0002, "volume": null}, {"date": "2020-04-08", "close": 6.0002, "volume": null}, {"date": "2020-04-09", "close": 6.0002, "volume": null}, {"date": "2020-04-13", "close": 6.0002, "volume": null}, {"date": "2020-04-14", "close": 6.0002, "volume": null}, {"date": "2020-04-15", "close": 6.0002, "volume": null}, {"date": "2020-04-16", "close": 6.0002, "volume": null}, {"date": "2020-04-17", "close": 6.0002, "volume": null}, {"date": "2020-04-20", "close": 6.0002, "volume": null}, {"date": "2020-04-21", "close": 6.0002, "volume": null}, {"date": "2020-04-22", "close": 6.0002, "volume": null}, {"date": "2020-04-23", "close": 6.0002, "volume": null}, {"date": "2020-04-24", "close": 6.0002, "volume": null}, {"date": "2020-04-27", "close": 6.0002, "volume": null}, {"date": "2020-04-28", "close": 6.0002, "volume": null}, {"date": "2020-04-29", "close": 6.0002, "volume": null}, {"date": "2020-04-30", "close": 6.0002, "volume": null}, {"date": "2020-05-01", "close": 6.0002, "volume": null}, {"date": "2020-05-04", "close": 6.0002, "volume": null}, {"date": "2020-05-05", "close": 6.0002, "volume": null}, {"date": "2020-05-06", "close": 6.0002, "volume": null}, {"date": "2020-05-07", "close": 6.0002, "volume": null}, {"date": "2020-05-08", "close": 6.0002, "volume": null}, {"date": "2020-05-11", "close": 6.0002, "volume": null}, {"date": "2020-05-12", "close": 6.0002, "volume": null}, {"date": "2020-05-13", "close": 6.0002, "volume": null}, {"date": "2020-05-14", "close": 6.0002, "volume": null}, {"date": "2020-05-15", "close": 6.0002, "volume": null}, {"date": "2020-05-18", "close": 6.0002, "volume": null}, {"date": "2020-05-19", "close": 6.0002, "volume": null}, {"date": "2020-05-20", "close": 6.0002, "volume": null}, {"date": "2020-05-21", "close": 6.0002, "volume": null}, {"date": "2020-05-22", "close": 6.0002, "volume": null}, {"date": "2020-05-26", "close": 6.0002, "volume": null}, {"date": "2020-05-27", "close": 6.0002, "volume": null}, {"date": "2020-05-28", "close": 6.0002, "volume": null}, {"date": "2020-05-29", "close": 6.0002, "volume": null}, {"date": "2020-06-01", "close": 6.0002, "volume": null}, {"date": "2020-06-02", "close": 6.0002, "volume": null}, {"date": "2020-06-03", "close": 6.0002, "volume": null}, {"date": "2020-06-04", "close": 6.0002, "volume": null}, {"date": "2020-06-05", "close": 6.0002, "volume": null}, {"date": "2020-06-08", "close": 6.0002, "volume": null}, {"date": "2020-06-09", "close": 6.0002, "volume": null}, {"date": "2020-06-10", "close": 6.0002, "volume": null}, {"date": "2020-06-11", "close": 6.0002, "volume": null}, {"date": "2020-06-12", "close": 6.0002, "volume": null}, {"date": "2020-06-15", "close": 6.0002, "volume": null}, {"date": "2020-06-16", "close": 6.0002, "volume": null}, {"date": "2020-06-17", "close": 6.0002, "volume": null}, {"date": "2020-06-18", "close": 6.0002, "volume": null}, {"date": "2020-06-19", "close": 6.0002, "volume": null}, {"date": "2020-06-22", "close": 6.0002, "volume": null}, {"date": "2020-06-23", "close": 6.0002, "volume": null}, {"date": "2020-06-24", "close": 6.0002, "volume": null}, {"date": "2020-06-25", "close": 6.0002, "volume": null}, {"date": "2020-06-26", "close": 6.0002, "volume": null}, {"date": "2020-06-29", "close": 6.0002, "volume": null}, {"date": "2020-06-30", "close": 6.0002, "volume": null}, {"date": "2020-07-01", "close": 6.0002, "volume": null}, {"date": "2020-07-02", "close": 6.0002, "volume": null}, {"date": "2020-07-06", "close": 6.0002, "volume": null}, {"date": "2020-07-07", "close": 6.0002, "volume": null}, {"date": "2020-07-08", "close": 6.0002, "volume": null}, {"date": "2020-07-09", "close": 6.0002, "volume": null}, {"date": "2020-07-10", "close": 6.0002, "volume": null}, {"date": "2020-07-13", "close": 6.0002, "volume": null}, {"date": "2020-07-14", "close": 6.0002, "volume": null}, {"date": "2020-07-15", "close": 6.0002, "volume": null}, {"date": "2020-07-16", "close": 6.0002, "volume": null}, {"date": "2020-07-17", "close": 6.0002, "volume": null}, {"date": "2020-07-20", "close": 6.0002, "volume": null}, {"date": "2020-07-21", "close": 6.0002, "volume": null}, {"date": "2020-07-22", "close": 6.0002, "volume": null}, {"date": "2020-07-23", "close": 6.0002, "volume": null}, {"date": "2020-07-24", "close": 6.0002, "volume": null}, {"date": "2020-07-27", "close": 6.0002, "volume": null}, {"date": "2020-07-28", "close": 6.0002, "volume": null}, {"date": "2020-07-29", "close": 6.0002, "volume": null}, {"date": "2020-07-30", "close": 6.0002, "volume": null}, {"date": "2020-07-31", "close": 6.0002, "volume": null}, {"date": "2020-08-03", "close": 6.0002, "volume": null}, {"date": "2020-08-04", "close": 6.0002, "volume": null}, {"date": "2020-08-05", "close": 6.0002, "volume": null}, {"date": "2020-08-06", "close": 6.0002, "volume": null}, {"date": "2020-08-07", "close": 6.0002, "volume": null}, {"date": "2020-08-10", "close": 6.0002, "volume": null}, {"date": "2020-08-11", "close": 6.0002, "volume": null}, {"date": "2020-08-12", "close": 6.0002, "volume": null}, {"date": "2020-08-13", "close": 6.0002, "volume": null}, {"date": "2020-08-14", "close": 6.0002, "volume": null}, {"date": "2020-08-17", "close": 6.0002, "volume": null}, {"date": "2020-08-18", "close": 6.0002, "volume": null}, {"date": "2020-08-19", "close": 6.0002, "volume": null}, {"date": "2020-08-20", "close": 6.0002, "volume": null}, {"date": "2020-08-21", "close": 6.0002, "volume": null}, {"date": "2020-08-24", "close": 6.0002, "volume": null}, {"date": "2020-08-25", "close": 6.0002, "volume": null}, {"date": "2020-08-26", "close": 6.0002, "volume": null}, {"date": "2020-08-27", "close": 6.0002, "volume": null}, {"date": "2020-08-28", "close": 6.0002, "volume": null}, {"date": "2020-08-31", "close": 6.0002, "volume": null}, {"date": "2020-09-01", "close": 6.0002, "volume": null}, {"date": "2020-09-02", "close": 6.0002, "volume": null}, {"date": "2020-09-03", "close": 6.0002, "volume": null}, {"date": "2020-09-04", "close": 6.0002, "volume": null}, {"date": "2020-09-08", "close": 6.0002, "volume": null}, {"date": "2020-09-09", "close": 6.0002, "volume": null}, {"date": "2020-09-10", "close": 6.0002, "volume": null}, {"date": "2020-09-11", "close": 6.0002, "volume": null}, {"date": "2020-09-14", "close": 6.0002, "volume": null}, {"date": "2020-09-15", "close": 6.0002, "volume": null}, {"date": "2020-09-16", "close": 49.202, "volume": 322.0}, {"date": "2020-09-17", "close": 300.012, "volume": 67.0}, {"date": "2020-09-18", "close": 120.0048, "volume": 17.0}, {"date": "2020-09-21", "close": 180.0072, "volume": 8.0}, {"date": "2020-09-22", "close": 180.0072, "volume": 17.0}, {"date": "2020-09-23", "close": 180.0072, "volume": 1.0}, {"date": "2020-09-24", "close": 180.0072, "volume": null}, {"date": "2020-09-25", "close": 180.0072, "volume": null}, {"date": "2020-09-28", "close": 210.0084, "volume": 1.0}, {"date": "2020-09-29", "close": 210.0084, "volume": null}, {"date": "2020-09-30", "close": 180.0072, "volume": 1.0}, {"date": "2020-10-01", "close": 180.0072, "volume": null}, {"date": "2020-10-02", "close": 180.0072, "volume": null}, {"date": "2020-10-05", "close": 180.0072, "volume": null}, {"date": "2020-10-06", "close": 177.6071, "volume": 1.0}, {"date": "2020-10-07", "close": 177.6071, "volume": null}, {"date": "2020-10-08", "close": 177.6071, "volume": null}, {"date": "2020-10-09", "close": 156.0062, "volume": 4.0}, {"date": "2020-10-12", "close": 156.0062, "volume": null}, {"date": "2020-10-13", "close": 156.0062, "volume": 11.0}, {"date": "2020-10-14", "close": 156.0062, "volume": null}, {"date": "2020-10-15", "close": 156.0062, "volume": null}, {"date": "2020-10-16", "close": 156.0062, "volume": null}, {"date": "2020-10-19", "close": 156.0062, "volume": null}, {"date": "2020-10-20", "close": 156.0062, "volume": null}, {"date": "2020-10-21", "close": 186.0074, "volume": 171.0}, {"date": "2020-10-22", "close": 157.2063, "volume": 16.0}, {"date": "2020-10-23", "close": 157.2063, "volume": null}, {"date": "2020-10-26", "close": 330.0132, "volume": 3.0}, {"date": "2020-10-27", "close": 306.0122, "volume": 6.0}, {"date": "2020-10-28", "close": 253.2101, "volume": 14.0}, {"date": "2020-10-29", "close": 300.012, "volume": 2.0}, {"date": "2020-10-30", "close": 300.012, "volume": null}, {"date": "2020-11-02", "close": 330.0132, "volume": 17.0}, {"date": "2020-11-03", "close": 306.0122, "volume": 2.0}, {"date": "2020-11-04", "close": 217.2087, "volume": 5.0}, {"date": "2020-11-05", "close": 217.2087, "volume": null}, {"date": "2020-11-06", "close": 217.2087, "volume": null}, {"date": "2020-11-09", "close": 264.0106, "volume": 9.0}, {"date": "2020-11-10", "close": 264.0106, "volume": null}, {"date": "2020-11-11", "close": 294.0118, "volume": 9.0}, {"date": "2020-11-12", "close": 294.0118, "volume": null}, {"date": "2020-11-13", "close": 294.0118, "volume": 2.0}, {"date": "2020-11-16", "close": 294.0118, "volume": null}, {"date": "2020-11-17", "close": 294.0118, "volume": 2.0}, {"date": "2020-11-18", "close": 294.0118, "volume": 1.0}, {"date": "2020-11-19", "close": 294.0118, "volume": 2.0}, {"date": "2020-11-20", "close": 294.0118, "volume": 1.0}, {"date": "2020-11-23", "close": 240.0096, "volume": 1.0}, {"date": "2020-11-24", "close": 240.0096, "volume": null}, {"date": "2020-11-25", "close": 328.8132, "volume": 14.0}, {"date": "2020-11-27", "close": 328.8132, "volume": null}, {"date": "2020-11-30", "close": 330.0132, "volume": 29.0}, {"date": "2020-12-01", "close": 330.0132, "volume": 1.0}, {"date": "2020-12-02", "close": 330.0132, "volume": null}, {"date": "2020-12-03", "close": 152.4061, "volume": 31.0}, {"date": "2020-12-04", "close": 300.012, "volume": 5.0}, {"date": "2020-12-07", "close": 300.012, "volume": null}, {"date": "2020-12-08", "close": 300.012, "volume": null}, {"date": "2020-12-09", "close": 300.012, "volume": null}, {"date": "2020-12-10", "close": 152.4061, "volume": 22.0}, {"date": "2020-12-11", "close": 312.0125, "volume": 6.0}, {"date": "2020-12-14", "close": 300.012, "volume": 1.0}, {"date": "2020-12-15", "close": 318.0127, "volume": 2.0}, {"date": "2020-12-16", "close": 318.0127, "volume": null}, {"date": "2020-12-17", "close": 318.0127, "volume": null}, {"date": "2020-12-18", "close": 318.0127, "volume": null}, {"date": "2020-12-21", "close": 180.0072, "volume": 3.0}, {"date": "2020-12-22", "close": 276.011, "volume": 3.0}, {"date": "2020-12-23", "close": 276.011, "volume": null}, {"date": "2020-12-24", "close": 276.011, "volume": 3.0}, {"date": "2020-12-28", "close": 276.011, "volume": null}, {"date": "2020-12-29", "close": 276.011, "volume": null}, {"date": "2020-12-30", "close": 276.011, "volume": null}, {"date": "2020-12-31", "close": 276.011, "volume": 15.0}, {"date": "2021-01-04", "close": 276.011, "volume": null}, {"date": "2021-01-05", "close": 276.011, "volume": null}, {"date": "2021-01-06", "close": 258.0103, "volume": 1.0}, {"date": "2021-01-07", "close": 204.0082, "volume": 15.0}, {"date": "2021-01-08", "close": 264.0106, "volume": 1.0}, {"date": "2021-01-11", "close": 264.0106, "volume": null}, {"date": "2021-01-12", "close": 264.0106, "volume": null}, {"date": "2021-01-13", "close": 264.0106, "volume": null}, {"date": "2021-01-14", "close": 276.011, "volume": 1.0}, {"date": "2021-01-15", "close": 276.011, "volume": null}, {"date": "2021-01-19", "close": 276.011, "volume": 9.0}, {"date": "2021-01-20", "close": 276.011, "volume": 1.0}, {"date": "2021-01-21", "close": 276.011, "volume": null}, {"date": "2021-01-22", "close": 274.811, "volume": 1.0}, {"date": "2021-01-25", "close": 274.811, "volume": 1.0}, {"date": "2021-01-26", "close": 274.811, "volume": null}, {"date": "2021-01-27", "close": 274.811, "volume": null}, {"date": "2021-01-28", "close": 274.811, "volume": null}, {"date": "2021-01-29", "close": 276.011, "volume": 4.0}, {"date": "2021-02-01", "close": 204.0082, "volume": 6.0}, {"date": "2021-02-02", "close": 253.2101, "volume": 22.0}, {"date": "2021-02-03", "close": 252.0101, "volume": 8.0}, {"date": "2021-02-04", "close": 252.0101, "volume": 12.0}, {"date": "2021-02-05", "close": 252.0101, "volume": null}, {"date": "2021-02-08", "close": 192.0077, "volume": 7.0}, {"date": "2021-02-09", "close": 240.0096, "volume": 4.0}, {"date": "2021-02-10", "close": 240.0096, "volume": null}, {"date": "2021-02-11", "close": 240.0096, "volume": null}, {"date": "2021-02-12", "close": 240.0096, "volume": null}, {"date": "2021-02-16", "close": 252.0101, "volume": 37.0}, {"date": "2021-02-17", "close": 204.0082, "volume": 5.0}, {"date": "2021-02-18", "close": 210.0084, "volume": 1.0}, {"date": "2021-02-19", "close": 240.0096, "volume": 1.0}, {"date": "2021-02-22", "close": 210.0084, "volume": 5.0}, {"date": "2021-02-23", "close": 210.0084, "volume": null}, {"date": "2021-02-24", "close": 252.0101, "volume": 8.0}, {"date": "2021-02-25", "close": 252.0101, "volume": null}, {"date": "2021-02-26", "close": 252.0101, "volume": null}, {"date": "2021-03-01", "close": 252.0101, "volume": null}, {"date": "2021-03-02", "close": 264.0106, "volume": 10.0}, {"date": "2021-03-03", "close": 285.6114, "volume": 25.0}, {"date": "2021-03-04", "close": 270.0108, "volume": 1.0}, {"date": "2021-03-05", "close": 210.0084, "volume": 49.0}, {"date": "2021-03-08", "close": 210.0084, "volume": null}, {"date": "2021-03-09", "close": 210.0084, "volume": null}, {"date": "2021-03-10", "close": 210.0084, "volume": null}, {"date": "2021-03-11", "close": 180.0072, "volume": 2.0}, {"date": "2021-03-12", "close": 240.0096, "volume": 12.0}, {"date": "2021-03-15", "close": 240.0096, "volume": null}, {"date": "2021-03-16", "close": 240.0096, "volume": 1.0}, {"date": "2021-03-17", "close": 270.0108, "volume": 5.0}, {"date": "2021-03-18", "close": 228.0091, "volume": 2.0}, {"date": "2021-03-19", "close": 252.0101, "volume": 1.0}, {"date": "2021-03-22", "close": 252.0101, "volume": null}, {"date": "2021-03-23", "close": 252.0101, "volume": 3.0}, {"date": "2021-03-24", "close": 252.0101, "volume": null}, {"date": "2021-03-25", "close": 252.0101, "volume": 2.0}, {"date": "2021-03-26", "close": 252.0101, "volume": null}, {"date": "2021-03-29", "close": 252.0101, "volume": 9.0}, {"date": "2021-03-30", "close": 252.0101, "volume": 9.0}, {"date": "2021-03-31", "close": 252.0101, "volume": null}, {"date": "2021-04-01", "close": 252.0101, "volume": null}, {"date": "2021-04-05", "close": 252.0101, "volume": null}, {"date": "2021-04-06", "close": 252.0101, "volume": null}, {"date": "2021-04-07", "close": 252.0101, "volume": null}, {"date": "2021-04-08", "close": 252.0101, "volume": null}, {"date": "2021-04-09", "close": 132.0053, "volume": 3.0}, {"date": "2021-04-12", "close": 240.0096, "volume": 1.0}, {"date": "2021-04-13", "close": 240.0096, "volume": null}, {"date": "2021-04-14", "close": 238.8096, "volume": 2.0}, {"date": "2021-04-15", "close": 238.8096, "volume": null}, {"date": "2021-04-16", "close": 238.8096, "volume": null}, {"date": "2021-04-19", "close": 238.8096, "volume": null}, {"date": "2021-04-20", "close": 238.8096, "volume": null}, {"date": "2021-04-21", "close": 238.8096, "volume": 1.0}, {"date": "2021-04-22", "close": 238.8096, "volume": null}, {"date": "2021-04-23", "close": 238.8096, "volume": null}, {"date": "2021-04-26", "close": 238.8096, "volume": null}, {"date": "2021-04-27", "close": 238.8096, "volume": null}, {"date": "2021-04-28", "close": 238.8096, "volume": null}, {"date": "2021-04-29", "close": 238.8096, "volume": null}, {"date": "2021-04-30", "close": 238.8096, "volume": null}, {"date": "2021-05-03", "close": 238.8096, "volume": null}, {"date": "2021-05-04", "close": 222.0089, "volume": 1.0}, {"date": "2021-05-05", "close": 222.0089, "volume": null}, {"date": "2021-05-06", "close": 222.0089, "volume": null}, {"date": "2021-05-07", "close": 222.0089, "volume": null}, {"date": "2021-05-10", "close": 222.0089, "volume": null}, {"date": "2021-05-11", "close": 222.0089, "volume": null}, {"date": "2021-05-12", "close": 222.0089, "volume": null}, {"date": "2021-05-13", "close": 222.0089, "volume": null}, {"date": "2021-05-14", "close": 222.0089, "volume": null}, {"date": "2021-05-17", "close": 222.0089, "volume": null}, {"date": "2021-05-18", "close": 222.0089, "volume": null}, {"date": "2021-05-19", "close": 222.0089, "volume": null}, {"date": "2021-05-20", "close": 222.0089, "volume": null}, {"date": "2021-05-21", "close": 222.0089, "volume": null}, {"date": "2021-05-24", "close": 222.0089, "volume": null}, {"date": "2021-05-25", "close": 222.0089, "volume": null}, {"date": "2021-05-26", "close": 222.0089, "volume": null}, {"date": "2021-05-27", "close": 222.0089, "volume": null}, {"date": "2021-05-28", "close": 144.0058, "volume": 4.0}, {"date": "2021-06-01", "close": 214.8086, "volume": 12.0}, {"date": "2021-06-02", "close": 216.0086, "volume": 5.0}, {"date": "2021-06-03", "close": 216.0086, "volume": null}, {"date": "2021-06-04", "close": 230.4092, "volume": 10.0}, {"date": "2021-06-07", "close": 226.8091, "volume": 12.0}, {"date": "2021-06-08", "close": 220.8088, "volume": 4.0}, {"date": "2021-06-09", "close": 220.8088, "volume": null}, {"date": "2021-06-10", "close": 127.2051, "volume": 4.0}, {"date": "2021-06-11", "close": 220.8088, "volume": 9.0}, {"date": "2021-06-14", "close": 220.8088, "volume": null}, {"date": "2021-06-15", "close": 228.0091, "volume": 4.0}, {"date": "2021-06-16", "close": 228.0091, "volume": null}, {"date": "2021-06-17", "close": 228.0091, "volume": null}, {"date": "2021-06-18", "close": 120.0048, "volume": 43.0}, {"date": "2021-06-21", "close": 224.409, "volume": 1.0}, {"date": "2021-06-22", "close": 214.8086, "volume": 1.0}, {"date": "2021-06-23", "close": 214.8086, "volume": null}, {"date": "2021-06-24", "close": 214.8086, "volume": null}, {"date": "2021-06-25", "close": 196.8079, "volume": 3.0}, {"date": "2021-06-28", "close": 196.8079, "volume": null}, {"date": "2021-06-29", "close": 120.0048, "volume": 13.0}, {"date": "2021-06-30", "close": 138.0055, "volume": 10.0}, {"date": "2021-07-01", "close": 195.5958, "volume": 5.0}, {"date": "2021-07-02", "close": 195.5958, "volume": null}, {"date": "2021-07-06", "close": 180.0072, "volume": 1.0}, {"date": "2021-07-07", "close": 201.6081, "volume": 3.0}, {"date": "2021-07-08", "close": 204.0082, "volume": 2.0}, {"date": "2021-07-09", "close": 223.2089, "volume": 4.0}, {"date": "2021-07-12", "close": 134.4054, "volume": 12.0}, {"date": "2021-07-13", "close": 207.6083, "volume": 8.0}, {"date": "2021-07-14", "close": 124.805, "volume": 5.0}, {"date": "2021-07-15", "close": 127.2051, "volume": 5.0}, {"date": "2021-07-16", "close": 208.8084, "volume": 1.0}, {"date": "2021-07-19", "close": 208.8084, "volume": 1.0}, {"date": "2021-07-20", "close": 208.8084, "volume": null}, {"date": "2021-07-21", "close": 208.8084, "volume": null}, {"date": "2021-07-22", "close": 207.6083, "volume": 2.0}, {"date": "2021-07-23", "close": 207.6083, "volume": null}, {"date": "2021-07-26", "close": 207.6083, "volume": null}, {"date": "2021-07-27", "close": 122.4049, "volume": 49.0}, {"date": "2021-07-28", "close": 178.8072, "volume": 1.0}, {"date": "2021-07-29", "close": 178.8072, "volume": null}, {"date": "2021-07-30", "close": 139.2056, "volume": 24.0}, {"date": "2021-08-02", "close": 128.4051, "volume": 3.0}, {"date": "2021-08-03", "close": 138.1255, "volume": 1.0}, {"date": "2021-08-04", "close": 153.6061, "volume": 5.0}, {"date": "2021-08-05", "close": 153.6061, "volume": 3.0}, {"date": "2021-08-06", "close": 202.8081, "volume": 2.0}, {"date": "2021-08-09", "close": 202.8081, "volume": null}, {"date": "2021-08-10", "close": 132.0053, "volume": 5.0}, {"date": "2021-08-11", "close": 168.0067, "volume": 1.0}, {"date": "2021-08-12", "close": 130.8052, "volume": 3.0}, {"date": "2021-08-13", "close": 189.6076, "volume": 1.0}, {"date": "2021-08-16", "close": 189.6076, "volume": null}, {"date": "2021-08-17", "close": 189.6076, "volume": null}, {"date": "2021-08-18", "close": 189.6076, "volume": null}, {"date": "2021-08-19", "close": 189.6076, "volume": null}, {"date": "2021-08-20", "close": 184.8074, "volume": 2.0}, {"date": "2021-08-23", "close": 184.8074, "volume": null}, {"date": "2021-08-24", "close": 184.8074, "volume": null}, {"date": "2021-08-25", "close": 128.4051, "volume": 14.0}, {"date": "2021-08-26", "close": 181.2072, "volume": 12.0}, {"date": "2021-08-27", "close": 181.2072, "volume": null}, {"date": "2021-08-30", "close": 177.6071, "volume": 6.0}, {"date": "2021-08-31", "close": 177.6071, "volume": null}, {"date": "2021-09-01", "close": 129.6052, "volume": 4.0}, {"date": "2021-09-02", "close": 176.4071, "volume": 2.0}, {"date": "2021-09-03", "close": 168.0067, "volume": 1.0}, {"date": "2021-09-07", "close": 160.8064, "volume": 10.0}, {"date": "2021-09-08", "close": 160.8064, "volume": null}, {"date": "2021-09-09", "close": 160.8064, "volume": null}, {"date": "2021-09-10", "close": 160.8064, "volume": null}, {"date": "2021-09-13", "close": 160.8064, "volume": null}, {"date": "2021-09-14", "close": 160.8064, "volume": null}, {"date": "2021-09-15", "close": 160.8064, "volume": null}, {"date": "2021-09-16", "close": 132.0053, "volume": 2.0}, {"date": "2021-09-17", "close": 140.4056, "volume": 1.0}, {"date": "2021-09-20", "close": 140.4056, "volume": null}, {"date": "2021-09-21", "close": 126.005, "volume": 35.0}, {"date": "2021-09-22", "close": 126.005, "volume": null}, {"date": "2021-09-23", "close": 126.005, "volume": null}, {"date": "2021-09-24", "close": 122.4049, "volume": 17.0}, {"date": "2021-09-27", "close": 120.0048, "volume": 26.0}, {"date": "2021-09-28", "close": 141.6057, "volume": 31.0}, {"date": "2021-09-29", "close": 141.6057, "volume": null}, {"date": "2021-09-30", "close": 141.6057, "volume": null}, {"date": "2021-10-01", "close": 141.6057, "volume": null}, {"date": "2021-10-04", "close": 141.6057, "volume": null}, {"date": "2021-10-05", "close": 141.6057, "volume": 1.0}, {"date": "2021-10-06", "close": 141.6057, "volume": null}, {"date": "2021-10-07", "close": 141.6057, "volume": null}, {"date": "2021-10-08", "close": 141.6057, "volume": 1.0}, {"date": "2021-10-11", "close": 141.6057, "volume": null}, {"date": "2021-10-12", "close": 141.6057, "volume": null}, {"date": "2021-10-13", "close": 141.6057, "volume": null}, {"date": "2021-10-14", "close": 141.6057, "volume": null}, {"date": "2021-10-15", "close": 144.0058, "volume": 26.0}, {"date": "2021-10-18", "close": 180.0072, "volume": 47.0}, {"date": "2021-10-19", "close": 216.0086, "volume": 57.0}, {"date": "2021-10-20", "close": 240.0096, "volume": 25.0}, {"date": "2021-10-21", "close": 240.0096, "volume": null}, {"date": "2021-10-22", "close": 228.0091, "volume": 4.0}, {"date": "2021-10-25", "close": 120.0048, "volume": 12.0}, {"date": "2021-10-26", "close": 120.0048, "volume": null}, {"date": "2021-10-27", "close": 234.0094, "volume": 1.0}, {"date": "2021-10-28", "close": 234.0094, "volume": null}, {"date": "2021-10-29", "close": 226.8091, "volume": 1.0}, {"date": "2021-11-01", "close": 228.0091, "volume": 1.0}, {"date": "2021-11-02", "close": 240.0096, "volume": 8.0}, {"date": "2021-11-03", "close": 240.0096, "volume": null}, {"date": "2021-11-04", "close": 240.0096, "volume": null}, {"date": "2021-11-05", "close": 240.0096, "volume": null}, {"date": "2021-11-08", "close": 237.6095, "volume": 1.0}, {"date": "2021-11-09", "close": 231.6093, "volume": 2.0}, {"date": "2021-11-10", "close": 231.6093, "volume": null}, {"date": "2021-11-11", "close": 231.6093, "volume": null}, {"date": "2021-11-12", "close": 231.6093, "volume": null}, {"date": "2021-11-15", "close": 231.6093, "volume": null}, {"date": "2021-11-16", "close": 231.6093, "volume": null}, {"date": "2021-11-17", "close": 231.6093, "volume": null}, {"date": "2021-11-18", "close": 231.6093, "volume": null}, {"date": "2021-11-19", "close": 231.6093, "volume": null}, {"date": "2021-11-22", "close": 231.6093, "volume": null}, {"date": "2021-11-23", "close": 219.6088, "volume": 1.0}, {"date": "2021-11-24", "close": 228.0091, "volume": 2.0}, {"date": "2021-11-26", "close": 228.0091, "volume": null}, {"date": "2021-11-29", "close": 228.0091, "volume": null}, {"date": "2021-11-30", "close": 204.0082, "volume": 1.0}, {"date": "2021-12-01", "close": 226.8091, "volume": 4.0}, {"date": "2021-12-02", "close": 226.8091, "volume": null}, {"date": "2021-12-03", "close": 234.0094, "volume": 1.0}, {"date": "2021-12-06", "close": 234.0094, "volume": null}, {"date": "2021-12-07", "close": 234.0094, "volume": null}, {"date": "2021-12-08", "close": 234.0094, "volume": null}, {"date": "2021-12-09", "close": 234.0094, "volume": null}, {"date": "2021-12-10", "close": 234.0094, "volume": null}, {"date": "2021-12-13", "close": 228.0091, "volume": 2.0}, {"date": "2021-12-14", "close": 234.0094, "volume": 1.0}, {"date": "2021-12-15", "close": 234.0094, "volume": null}, {"date": "2021-12-16", "close": 234.0094, "volume": null}, {"date": "2021-12-17", "close": 234.0094, "volume": null}, {"date": "2021-12-20", "close": 222.0089, "volume": 11.0}, {"date": "2021-12-21", "close": 222.0089, "volume": null}, {"date": "2021-12-22", "close": 222.0089, "volume": null}, {"date": "2021-12-23", "close": 228.0091, "volume": 2.0}, {"date": "2021-12-27", "close": 235.2094, "volume": 1.0}, {"date": "2021-12-28", "close": 235.2094, "volume": 10.0}, {"date": "2021-12-29", "close": 238.8096, "volume": 2.0}, {"date": "2021-12-30", "close": 255.6102, "volume": 6.0}, {"date": "2021-12-31", "close": 255.6102, "volume": 2.0}, {"date": "2022-01-03", "close": 240.0096, "volume": 4.0}, {"date": "2022-01-04", "close": 240.0096, "volume": null}, {"date": "2022-01-05", "close": 133.2053, "volume": 10.0}, {"date": "2022-01-06", "close": 139.1936, "volume": 6.0}, {"date": "2022-01-07", "close": 238.8096, "volume": 6.0}, {"date": "2022-01-10", "close": 255.6102, "volume": 3.0}, {"date": "2022-01-11", "close": 255.6102, "volume": null}, {"date": "2022-01-12", "close": 255.6102, "volume": null}, {"date": "2022-01-13", "close": 255.6102, "volume": null}, {"date": "2022-01-14", "close": 255.6102, "volume": 2.0}, {"date": "2022-01-18", "close": 267.6107, "volume": 17.0}, {"date": "2022-01-19", "close": 267.6107, "volume": 1.0}, {"date": "2022-01-20", "close": 267.6107, "volume": null}, {"date": "2022-01-21", "close": 218.4087, "volume": 39.0}, {"date": "2022-01-24", "close": 201.6081, "volume": 24.0}, {"date": "2022-01-25", "close": 201.6081, "volume": null}, {"date": "2022-01-26", "close": 178.8072, "volume": 2.0}, {"date": "2022-01-27", "close": 195.6078, "volume": 1.0}, {"date": "2022-01-28", "close": 195.6078, "volume": null}, {"date": "2022-01-31", "close": 195.6078, "volume": null}, {"date": "2022-02-01", "close": 189.6076, "volume": 1.0}, {"date": "2022-02-02", "close": 189.6076, "volume": 14.0}, {"date": "2022-02-03", "close": 189.6076, "volume": 12.0}, {"date": "2022-02-04", "close": 207.6083, "volume": 8.0}, {"date": "2022-02-07", "close": 228.0091, "volume": 6.0}, {"date": "2022-02-08", "close": 228.0091, "volume": null}, {"date": "2022-02-09", "close": 225.609, "volume": 4.0}, {"date": "2022-02-10", "close": 224.409, "volume": 2.0}, {"date": "2022-02-11", "close": 230.4092, "volume": 7.0}, {"date": "2022-02-14", "close": 240.0096, "volume": 20.0}, {"date": "2022-02-15", "close": 240.0096, "volume": 1.0}, {"date": "2022-02-16", "close": 240.0096, "volume": null}, {"date": "2022-02-17", "close": 240.0096, "volume": 2.0}, {"date": "2022-02-18", "close": 216.0086, "volume": 2.0}, {"date": "2022-02-22", "close": 237.6095, "volume": 7.0}, {"date": "2022-02-23", "close": 236.4095, "volume": 5.0}, {"date": "2022-02-24", "close": 236.4095, "volume": null}, {"date": "2022-02-25", "close": 236.4095, "volume": 15.0}, {"date": "2022-02-28", "close": 226.8091, "volume": 33.0}, {"date": "2022-03-01", "close": 192.0077, "volume": 5.0}, {"date": "2022-03-02", "close": 192.0077, "volume": 1.0}, {"date": "2022-03-03", "close": 225.609, "volume": 44.0}, {"date": "2022-03-04", "close": 225.609, "volume": null}, {"date": "2022-03-07", "close": 225.609, "volume": null}, {"date": "2022-03-08", "close": 225.609, "volume": null}, {"date": "2022-03-09", "close": 225.609, "volume": null}, {"date": "2022-03-10", "close": 158.4063, "volume": 1.0}, {"date": "2022-03-11", "close": 213.6085, "volume": 7.0}, {"date": "2022-03-14", "close": 213.6085, "volume": null}, {"date": "2022-03-15", "close": 213.6085, "volume": 20.0}, {"date": "2022-03-16", "close": 213.6085, "volume": null}, {"date": "2022-03-17", "close": 213.6085, "volume": null}, {"date": "2022-03-18", "close": 206.4083, "volume": 2.0}, {"date": "2022-03-21", "close": 204.0082, "volume": 6.0}, {"date": "2022-03-22", "close": 204.0082, "volume": null}, {"date": "2022-03-23", "close": 202.8081, "volume": 4.0}, {"date": "2022-03-24", "close": 202.8081, "volume": null}, {"date": "2022-03-25", "close": 210.0084, "volume": 15.0}, {"date": "2022-03-28", "close": 208.8084, "volume": 1.0}, {"date": "2022-03-29", "close": 208.8084, "volume": null}, {"date": "2022-03-30", "close": 208.8084, "volume": null}, {"date": "2022-03-31", "close": 205.2082, "volume": 16.0}, {"date": "2022-04-01", "close": 204.0082, "volume": 1.0}, {"date": "2022-04-04", "close": 207.6083, "volume": 9.0}, {"date": "2022-04-05", "close": 162.0065, "volume": 9.0}, {"date": "2022-04-06", "close": 206.4083, "volume": 1.0}, {"date": "2022-04-07", "close": 206.4083, "volume": null}, {"date": "2022-04-08", "close": 206.4083, "volume": null}, {"date": "2022-04-11", "close": 200.408, "volume": 1.0}, {"date": "2022-04-12", "close": 200.408, "volume": null}, {"date": "2022-04-13", "close": 200.408, "volume": null}, {"date": "2022-04-14", "close": 200.408, "volume": null}, {"date": "2022-04-18", "close": 200.408, "volume": null}, {"date": "2022-04-19", "close": 163.2065, "volume": 2.0}, {"date": "2022-04-20", "close": 207.6083, "volume": 8.0}, {"date": "2022-04-21", "close": 207.6083, "volume": 3.0}, {"date": "2022-04-22", "close": 164.4066, "volume": 2.0}, {"date": "2022-04-25", "close": 168.0067, "volume": 22.0}, {"date": "2022-04-26", "close": 172.8069, "volume": 2.0}, {"date": "2022-04-27", "close": 184.8074, "volume": 1.0}, {"date": "2022-04-28", "close": 184.8074, "volume": null}, {"date": "2022-04-29", "close": 196.8079, "volume": 2.0}, {"date": "2022-05-02", "close": 157.2063, "volume": 4.0}, {"date": "2022-05-03", "close": 168.0067, "volume": 1.0}, {"date": "2022-05-04", "close": 168.0067, "volume": null}, {"date": "2022-05-05", "close": 187.2075, "volume": 3.0}, {"date": "2022-05-06", "close": 187.2075, "volume": null}, {"date": "2022-05-09", "close": 193.2077, "volume": 1.0}, {"date": "2022-05-10", "close": 193.2077, "volume": null}, {"date": "2022-05-11", "close": 193.2077, "volume": null}, {"date": "2022-05-12", "close": 193.2077, "volume": null}, {"date": "2022-05-13", "close": 193.2077, "volume": null}, {"date": "2022-05-16", "close": 184.8074, "volume": 5.0}, {"date": "2022-05-17", "close": 184.8074, "volume": null}, {"date": "2022-05-18", "close": 184.8074, "volume": null}, {"date": "2022-05-19", "close": 184.8074, "volume": null}, {"date": "2022-05-20", "close": 180.0072, "volume": 2.0}, {"date": "2022-05-23", "close": 180.0072, "volume": null}, {"date": "2022-05-24", "close": 180.0072, "volume": null}, {"date": "2022-05-25", "close": 180.0072, "volume": null}, {"date": "2022-05-26", "close": 180.0072, "volume": 8.0}, {"date": "2022-05-27", "close": 142.8057, "volume": 9.0}, {"date": "2022-05-31", "close": 142.8057, "volume": 11.0}, {"date": "2022-06-01", "close": 151.206, "volume": 7.0}, {"date": "2022-06-02", "close": 151.206, "volume": null}, {"date": "2022-06-03", "close": 151.206, "volume": null}, {"date": "2022-06-06", "close": 151.206, "volume": null}, {"date": "2022-06-07", "close": 147.6059, "volume": 2.0}, {"date": "2022-06-08", "close": 150.006, "volume": 4.0}, {"date": "2022-06-09", "close": 150.006, "volume": null}, {"date": "2022-06-10", "close": 150.006, "volume": null}, {"date": "2022-06-13", "close": 150.006, "volume": 10.0}, {"date": "2022-06-14", "close": 150.006, "volume": null}, {"date": "2022-06-15", "close": 128.4051, "volume": 3.0}, {"date": "2022-06-16", "close": 148.806, "volume": 8.0}, {"date": "2022-06-17", "close": 145.2058, "volume": 2.0}, {"date": "2022-06-21", "close": 138.0055, "volume": 3.0}, {"date": "2022-06-22", "close": 138.0055, "volume": 15.0}, {"date": "2022-06-23", "close": 134.4054, "volume": 2.0}, {"date": "2022-06-24", "close": 135.6054, "volume": 5.0}, {"date": "2022-06-27", "close": 136.8055, "volume": 3.0}, {"date": "2022-06-28", "close": 135.6054, "volume": 2.0}, {"date": "2022-06-29", "close": 136.8055, "volume": 2.0}, {"date": "2022-06-30", "close": 136.8055, "volume": null}, {"date": "2022-07-01", "close": 136.8055, "volume": null}, {"date": "2022-07-05", "close": 136.8055, "volume": null}, {"date": "2022-07-06", "close": 136.8055, "volume": null}, {"date": "2022-07-07", "close": 136.8055, "volume": null}, {"date": "2022-07-08", "close": 136.8055, "volume": null}, {"date": "2022-07-11", "close": 136.8055, "volume": null}, {"date": "2022-07-12", "close": 136.8055, "volume": null}, {"date": "2022-07-13", "close": 136.8055, "volume": null}, {"date": "2022-07-14", "close": 136.8055, "volume": null}, {"date": "2022-07-15", "close": 136.8055, "volume": null}, {"date": "2022-07-18", "close": 120.0048, "volume": 2.0}, {"date": "2022-07-19", "close": 120.0048, "volume": null}, {"date": "2022-07-20", "close": 120.0048, "volume": 7.0}, {"date": "2022-07-21", "close": 120.0048, "volume": null}, {"date": "2022-07-22", "close": 117.5987, "volume": 5.0}, {"date": "2022-07-25", "close": 117.5987, "volume": null}, {"date": "2022-07-26", "close": 112.8045, "volume": 2.0}, {"date": "2022-07-27", "close": 112.8045, "volume": null}, {"date": "2022-07-28", "close": 112.8045, "volume": null}, {"date": "2022-07-29", "close": 112.8045, "volume": null}, {"date": "2022-08-01", "close": 123.3049, "volume": 2.0}, {"date": "2022-08-02", "close": 135.6054, "volume": 2.0}, {"date": "2022-08-03", "close": 136.8055, "volume": 4.0}, {"date": "2022-08-04", "close": 136.8055, "volume": 2.0}, {"date": "2022-08-05", "close": 136.8055, "volume": null}, {"date": "2022-08-08", "close": 136.8055, "volume": null}, {"date": "2022-08-09", "close": 136.8055, "volume": 2.0}, {"date": "2022-08-10", "close": 136.8055, "volume": null}, {"date": "2022-08-11", "close": 136.8055, "volume": null}, {"date": "2022-08-12", "close": 136.8055, "volume": null}, {"date": "2022-08-15", "close": 141.6057, "volume": 9.0}, {"date": "2022-08-16", "close": 139.2056, "volume": 1.0}, {"date": "2022-08-17", "close": 138.0055, "volume": 2.0}, {"date": "2022-08-18", "close": 139.2056, "volume": 1.0}, {"date": "2022-08-19", "close": 139.2056, "volume": 3.0}, {"date": "2022-08-22", "close": 139.2056, "volume": null}, {"date": "2022-08-23", "close": 139.2056, "volume": null}, {"date": "2022-08-24", "close": 139.2056, "volume": null}, {"date": "2022-08-25", "close": 139.2056, "volume": null}, {"date": "2022-08-26", "close": 139.2056, "volume": null}, {"date": "2022-08-29", "close": 139.2056, "volume": null}, {"date": "2022-08-30", "close": 139.2056, "volume": null}, {"date": "2022-08-31", "close": 139.2056, "volume": null}, {"date": "2022-09-01", "close": 139.2056, "volume": null}, {"date": "2022-09-02", "close": 139.2056, "volume": null}, {"date": "2022-09-06", "close": 140.4056, "volume": 2.0}, {"date": "2022-09-07", "close": 140.4056, "volume": null}, {"date": "2022-09-08", "close": 140.4056, "volume": null}, {"date": "2022-09-09", "close": 140.4056, "volume": null}, {"date": "2022-09-12", "close": 140.4056, "volume": null}, {"date": "2022-09-13", "close": 140.4056, "volume": null}, {"date": "2022-09-14", "close": 140.4056, "volume": null}, {"date": "2022-09-15", "close": 140.4056, "volume": null}, {"date": "2022-09-16", "close": 140.4056, "volume": null}, {"date": "2022-09-19", "close": 140.4056, "volume": null}, {"date": "2022-09-20", "close": 140.4056, "volume": null}, {"date": "2022-09-21", "close": 140.4056, "volume": null}, {"date": "2022-09-22", "close": 140.4056, "volume": null}, {"date": "2022-09-23", "close": 140.4056, "volume": null}, {"date": "2022-09-26", "close": 141.6057, "volume": 3.0}, {"date": "2022-09-27", "close": 135.6054, "volume": 10.0}, {"date": "2022-09-28", "close": 135.6054, "volume": 1.0}, {"date": "2022-09-29", "close": 129.6052, "volume": 11.0}, {"date": "2022-09-30", "close": 127.2051, "volume": 7.0}, {"date": "2022-10-03", "close": 128.4051, "volume": 6.0}, {"date": "2022-10-04", "close": 128.4051, "volume": 2.0}, {"date": "2022-10-05", "close": 126.005, "volume": 4.0}, {"date": "2022-10-06", "close": 124.805, "volume": 3.0}, {"date": "2022-10-07", "close": 122.4049, "volume": 5.0}, {"date": "2022-10-10", "close": 122.4049, "volume": null}, {"date": "2022-10-11", "close": 123.6049, "volume": 3.0}, {"date": "2022-10-12", "close": 122.4049, "volume": 3.0}, {"date": "2022-10-13", "close": 122.4049, "volume": null}, {"date": "2022-10-14", "close": 122.4049, "volume": null}, {"date": "2022-10-17", "close": 122.4049, "volume": null}, {"date": "2022-10-18", "close": 122.4049, "volume": null}, {"date": "2022-10-19", "close": 122.4049, "volume": null}, {"date": "2022-10-20", "close": 122.4049, "volume": null}, {"date": "2022-10-21", "close": 121.8049, "volume": 2.0}, {"date": "2022-10-24", "close": 126.005, "volume": 1.0}, {"date": "2022-10-25", "close": 124.805, "volume": 3.0}, {"date": "2022-10-26", "close": 124.805, "volume": 5.0}, {"date": "2022-10-27", "close": 123.6049, "volume": 7.0}, {"date": "2022-10-28", "close": 122.4049, "volume": 7.0}, {"date": "2022-10-31", "close": 122.4049, "volume": null}, {"date": "2022-11-01", "close": 122.4049, "volume": 8.0}, {"date": "2022-11-02", "close": 121.2048, "volume": 5.0}, {"date": "2022-11-03", "close": 120.0048, "volume": 10.0}, {"date": "2022-11-04", "close": 120.0048, "volume": 5.0}, {"date": "2022-11-07", "close": 126.005, "volume": 2.0}, {"date": "2022-11-08", "close": 126.005, "volume": null}, {"date": "2022-11-09", "close": 126.005, "volume": null}, {"date": "2022-11-10", "close": 126.005, "volume": null}, {"date": "2022-11-11", "close": 126.005, "volume": null}, {"date": "2022-11-14", "close": 126.005, "volume": null}, {"date": "2022-11-15", "close": 126.005, "volume": null}, {"date": "2022-11-16", "close": 126.005, "volume": null}, {"date": "2022-11-17", "close": 126.005, "volume": null}, {"date": "2022-11-18", "close": 126.005, "volume": null}, {"date": "2022-11-21", "close": 126.005, "volume": null}, {"date": "2022-11-22", "close": 126.005, "volume": null}, {"date": "2022-11-23", "close": 126.005, "volume": null}, {"date": "2022-11-25", "close": 126.005, "volume": null}, {"date": "2022-11-28", "close": 126.005, "volume": null}, {"date": "2022-11-29", "close": 126.005, "volume": null}, {"date": "2022-11-30", "close": 126.005, "volume": null}, {"date": "2022-12-01", "close": 126.005, "volume": null}, {"date": "2022-12-02", "close": 126.005, "volume": null}, {"date": "2022-12-05", "close": 126.005, "volume": null}, {"date": "2022-12-06", "close": 126.005, "volume": null}, {"date": "2022-12-07", "close": 126.005, "volume": null}, {"date": "2022-12-08", "close": 126.005, "volume": null}, {"date": "2022-12-09", "close": 86.4035, "volume": 5.0}, {"date": "2022-12-12", "close": 120.0048, "volume": 2.0}, {"date": "2022-12-13", "close": 120.0048, "volume": null}, {"date": "2022-12-14", "close": 117.6047, "volume": 1.0}, {"date": "2022-12-15", "close": 117.6047, "volume": null}, {"date": "2022-12-16", "close": 117.6047, "volume": null}, {"date": "2022-12-19", "close": 120.0048, "volume": 5.0}, {"date": "2022-12-20", "close": 120.0048, "volume": null}, {"date": "2022-12-21", "close": 120.0048, "volume": null}, {"date": "2022-12-22", "close": 114.0046, "volume": 2.0}, {"date": "2022-12-23", "close": 114.0046, "volume": 2.0}, {"date": "2022-12-27", "close": 122.4049, "volume": 2.0}, {"date": "2022-12-28", "close": 122.4049, "volume": null}, {"date": "2022-12-29", "close": 122.4049, "volume": null}, {"date": "2022-12-30", "close": 114.0046, "volume": 3.0}, {"date": "2023-01-03", "close": 120.0048, "volume": 2.0}, {"date": "2023-01-04", "close": 121.2048, "volume": 2.0}, {"date": "2023-01-05", "close": 121.2048, "volume": null}, {"date": "2023-01-06", "close": 121.2048, "volume": null}, {"date": "2023-01-09", "close": 121.2048, "volume": null}, {"date": "2023-01-10", "close": 121.2048, "volume": null}, {"date": "2023-01-11", "close": 121.2048, "volume": null}, {"date": "2023-01-12", "close": 121.2048, "volume": null}, {"date": "2023-01-13", "close": 121.2048, "volume": null}, {"date": "2023-01-17", "close": 121.2048, "volume": null}, {"date": "2023-01-18", "close": 121.2048, "volume": null}, {"date": "2023-01-19", "close": 121.2048, "volume": null}, {"date": "2023-01-20", "close": 121.2048, "volume": null}, {"date": "2023-01-23", "close": 112.8045, "volume": 1.0}, {"date": "2023-01-24", "close": 118.8048, "volume": 1.0}, {"date": "2023-01-25", "close": 118.8048, "volume": null}, {"date": "2023-01-26", "close": 118.8048, "volume": null}, {"date": "2023-01-27", "close": 108.0043, "volume": 2.0}, {"date": "2023-01-30", "close": 120.0048, "volume": 2.0}, {"date": "2023-01-31", "close": 120.0048, "volume": null}, {"date": "2023-02-01", "close": 120.0048, "volume": null}, {"date": "2023-02-02", "close": 120.0048, "volume": null}, {"date": "2023-02-03", "close": 120.0048, "volume": null}, {"date": "2023-02-06", "close": 120.0048, "volume": null}, {"date": "2023-02-07", "close": 120.0048, "volume": null}, {"date": "2023-02-08", "close": 120.0048, "volume": null}, {"date": "2023-02-09", "close": 120.0048, "volume": null}, {"date": "2023-02-10", "close": 120.0048, "volume": null}, {"date": "2023-02-13", "close": 120.0048, "volume": null}, {"date": "2023-02-14", "close": 102.0041, "volume": 21.0}, {"date": "2023-02-15", "close": 102.0041, "volume": null}, {"date": "2023-02-16", "close": 61.2024, "volume": 203.0}, {"date": "2023-02-17", "close": 61.2024, "volume": null}, {"date": "2023-02-21", "close": 61.2024, "volume": 12.0}, {"date": "2023-02-22", "close": 43.2137, "volume": 102.0}, {"date": "2023-02-23", "close": 61.8025, "volume": 2.0}, {"date": "2023-02-24", "close": 61.8025, "volume": null}, {"date": "2023-02-27", "close": 61.8025, "volume": null}, {"date": "2023-02-28", "close": 61.8025, "volume": null}, {"date": "2023-03-01", "close": 61.8025, "volume": null}, {"date": "2023-03-02", "close": 61.8025, "volume": null}, {"date": "2023-03-03", "close": 61.8025, "volume": null}, {"date": "2023-03-06", "close": 61.8025, "volume": null}, {"date": "2023-03-07", "close": 61.2024, "volume": 1.0}, {"date": "2023-03-08", "close": 61.2024, "volume": null}, {"date": "2023-03-09", "close": 61.2024, "volume": null}, {"date": "2023-03-10", "close": 31.2012, "volume": 4.0}, {"date": "2023-03-13", "close": 76.7791, "volume": 1.0}, {"date": "2023-03-14", "close": 76.7791, "volume": null}, {"date": "2023-03-15", "close": 76.7791, "volume": null}, {"date": "2023-03-16", "close": 76.7791, "volume": null}, {"date": "2023-03-17", "close": 76.7791, "volume": null}, {"date": "2023-03-20", "close": 76.7791, "volume": null}, {"date": "2023-03-21", "close": 76.7791, "volume": null}, {"date": "2023-03-22", "close": 76.7791, "volume": null}, {"date": "2023-03-23", "close": 76.7791, "volume": null}, {"date": "2023-03-24", "close": 77.9791, "volume": 2.0}, {"date": "2023-03-27", "close": 77.9791, "volume": null}, {"date": "2023-03-28", "close": 64.7906, "volume": 36.0}, {"date": "2023-03-29", "close": 64.7906, "volume": null}, {"date": "2023-03-30", "close": 64.7906, "volume": null}, {"date": "2023-03-31", "close": 64.7906, "volume": null}, {"date": "2023-04-03", "close": 64.7906, "volume": null}, {"date": "2023-04-04", "close": 64.7906, "volume": 1.0}, {"date": "2023-04-05", "close": 64.7906, "volume": null}, {"date": "2023-04-06", "close": 63.5905, "volume": 22.0}, {"date": "2023-04-10", "close": 63.5905, "volume": null}, {"date": "2023-04-11", "close": 63.5905, "volume": null}, {"date": "2023-04-12", "close": 67.1787, "volume": 1.0}, {"date": "2023-04-13", "close": 67.1787, "volume": null}, {"date": "2023-04-14", "close": 67.1787, "volume": null}, {"date": "2023-04-17", "close": 67.1787, "volume": null}, {"date": "2023-04-18", "close": 36.7875, "volume": 104.0}, {"date": "2023-04-19", "close": 59.7504, "volume": 4.0}, {"date": "2023-04-20", "close": 59.7504, "volume": null}, {"date": "2023-04-21", "close": 39.6016, "volume": 30.0}, {"date": "2023-04-24", "close": 39.4696, "volume": 29.0}, {"date": "2023-04-25", "close": 39.3616, "volume": 2.0}, {"date": "2023-04-26", "close": 39.3616, "volume": null}, {"date": "2023-04-27", "close": 39.3616, "volume": null}, {"date": "2023-04-28", "close": 39.4216, "volume": 8.0}, {"date": "2023-05-01", "close": 37.1895, "volume": 22.0}, {"date": "2023-05-02", "close": 39.3256, "volume": 1.0}, {"date": "2023-05-03", "close": 39.3256, "volume": 2.0}, {"date": "2023-05-04", "close": 39.3256, "volume": null}, {"date": "2023-05-05", "close": 30.5172, "volume": 28.0}, {"date": "2023-05-08", "close": 30.5172, "volume": null}, {"date": "2023-05-09", "close": 39.6016, "volume": 187.0}, {"date": "2023-05-10", "close": 39.6016, "volume": null}, {"date": "2023-05-11", "close": 39.6016, "volume": null}, {"date": "2023-05-12", "close": 39.6016, "volume": null}, {"date": "2023-05-15", "close": 37.6215, "volume": 42.0}, {"date": "2023-05-16", "close": 30.0012, "volume": 337.0}, {"date": "2023-05-17", "close": 37.9227, "volume": 3.0}, {"date": "2023-05-18", "close": 64.8026, "volume": 525.0}, {"date": "2023-05-19", "close": 49.202, "volume": 334.0}, {"date": "2023-05-22", "close": 45.5898, "volume": 190.0}, {"date": "2023-05-23", "close": 38.1495, "volume": 529.0}, {"date": "2023-05-24", "close": 34.5494, "volume": 54.0}, {"date": "2023-05-25", "close": 35.6414, "volume": 51.0}, {"date": "2023-05-26", "close": 37.2015, "volume": 67.0}, {"date": "2023-05-30", "close": 35.6414, "volume": 15.0}, {"date": "2023-05-31", "close": 34.5254, "volume": 276.0}, {"date": "2023-06-01", "close": 31.1292, "volume": 37.0}, {"date": "2023-06-02", "close": 19.2608, "volume": 219.0}, {"date": "2023-06-05", "close": 23.989, "volume": 3.0}, {"date": "2023-06-06", "close": 23.965, "volume": 11.0}, {"date": "2023-06-07", "close": 33.6013, "volume": 134.0}, {"date": "2023-06-08", "close": 33.2413, "volume": 4.0}, {"date": "2023-06-09", "close": 33.2413, "volume": null}, {"date": "2023-06-12", "close": 33.2413, "volume": null}, {"date": "2023-06-13", "close": 33.2413, "volume": null}, {"date": "2023-06-14", "close": 33.2413, "volume": null}, {"date": "2023-06-15", "close": 33.2413, "volume": null}, {"date": "2023-06-16", "close": 27.2291, "volume": 91.0}, {"date": "2023-06-20", "close": 57.6023, "volume": 999.0}, {"date": "2023-06-21", "close": 53.5521, "volume": 876.0}, {"date": "2023-06-22", "close": 55.2022, "volume": 69.0}, {"date": "2023-06-23", "close": 57.6023, "volume": 91.0}, {"date": "2023-06-26", "close": 53.9902, "volume": 190.0}, {"date": "2023-06-27", "close": 53.9902, "volume": null}, {"date": "2023-06-28", "close": 40.8016, "volume": 22.0}, {"date": "2023-06-29", "close": 60.0024, "volume": 7.0}, {"date": "2023-06-30", "close": 26.5211, "volume": 72.0}, {"date": "2023-07-03", "close": 41.8817, "volume": 5.0}, {"date": "2023-07-05", "close": 54.0022, "volume": 565.0}, {"date": "2023-07-06", "close": 52.8021, "volume": 425.0}, {"date": "2023-07-07", "close": 51.5961, "volume": 143.0}, {"date": "2023-07-10", "close": 55.2022, "volume": 1120.0}, {"date": "2023-07-11", "close": 60.0024, "volume": 1782.0}, {"date": "2023-07-12", "close": 101.6441, "volume": 6379.0}, {"date": "2023-07-13", "close": 144.0058, "volume": 5527.0}, {"date": "2023-07-14", "close": 129.6052, "volume": 3173.0}, {"date": "2023-07-17", "close": 118.8048, "volume": 3517.0}, {"date": "2023-07-18", "close": 98.4039, "volume": 1470.0}, {"date": "2023-07-19", "close": 109.2044, "volume": 3888.0}, {"date": "2023-07-20", "close": 48.7, "volume": 262478.0}, {"date": "2023-07-21", "close": 59.5, "volume": 1655876.0}, {"date": "2023-07-24", "close": 53.5, "volume": 304188.0}, {"date": "2023-07-25", "close": 35.0, "volume": 161827.0}, {"date": "2023-07-26", "close": 30.5, "volume": 161950.0}, {"date": "2023-07-27", "close": 21.3, "volume": 135964.0}, {"date": "2023-07-28", "close": 30.0, "volume": 1149710.0}, {"date": "2023-07-31", "close": 22.3, "volume": 166986.0}, {"date": "2023-08-01", "close": 20.9, "volume": 84010.0}, {"date": "2023-08-02", "close": 20.4, "volume": 70526.0}, {"date": "2023-08-03", "close": 19.8, "volume": 39871.0}, {"date": "2023-08-04", "close": 18.7, "volume": 25130.0}, {"date": "2023-08-07", "close": 16.2, "volume": 38475.0}, {"date": "2023-08-08", "close": 11.5, "volume": 216061.0}, {"date": "2023-08-09", "close": 12.2, "volume": 279815.0}, {"date": "2023-08-10", "close": 11.4, "volume": 71980.0}, {"date": "2023-08-11", "close": 10.6, "volume": 43647.0}, {"date": "2023-08-14", "close": 9.15, "volume": 89750.0}, {"date": "2023-08-15", "close": 8.4, "volume": 35975.0}, {"date": "2023-08-16", "close": 7.2, "volume": 59933.0}, {"date": "2023-08-17", "close": 11.0, "volume": 5488199.0}, {"date": "2023-08-18", "close": 8.5, "volume": 266278.0}, {"date": "2023-08-21", "close": 10.6, "volume": 820629.0}, {"date": "2023-08-22", "close": 13.8, "volume": 1580764.0}, {"date": "2023-08-23", "close": 16.2, "volume": 2137113.0}, {"date": "2023-08-24", "close": 11.8, "volume": 208665.0}, {"date": "2023-08-25", "close": 13.0, "volume": 85159.0}, {"date": "2023-08-28", "close": 20.1, "volume": 758067.0}, {"date": "2023-08-29", "close": 18.2, "volume": 293695.0}, {"date": "2023-08-30", "close": 16.0, "volume": 113659.0}, {"date": "2023-08-31", "close": 17.1, "volume": 91817.0}, {"date": "2023-09-01", "close": 15.7, "volume": 53150.0}, {"date": "2023-09-05", "close": 14.7, "volume": 71056.0}, {"date": "2023-09-06", "close": 12.3, "volume": 58737.0}, {"date": "2023-09-07", "close": 10.4, "volume": 60414.0}, {"date": "2023-09-08", "close": 11.4, "volume": 230363.0}, {"date": "2023-09-11", "close": 9.799, "volume": 71716.0}, {"date": "2023-09-12", "close": 10.45, "volume": 33609.0}, {"date": "2023-09-13", "close": 10.2, "volume": 37065.0}, {"date": "2023-09-14", "close": 9.348, "volume": 26441.0}, {"date": "2023-09-15", "close": 9.8, "volume": 17904.0}, {"date": "2023-09-18", "close": 8.66, "volume": 23870.0}, {"date": "2023-09-19", "close": 11.0, "volume": 142868.0}, {"date": "2023-09-20", "close": 10.9, "volume": 35416.0}, {"date": "2023-09-21", "close": 9.7, "volume": 6378.0}, {"date": "2023-09-22", "close": 9.4, "volume": 6833.0}, {"date": "2023-09-25", "close": 9.059, "volume": 8073.0}, {"date": "2023-09-26", "close": 8.6, "volume": 19816.0}, {"date": "2023-09-27", "close": 8.101, "volume": 10368.0}, {"date": "2023-09-28", "close": 8.7, "volume": 5661.0}, {"date": "2023-09-29", "close": 8.7, "volume": 5409.0}, {"date": "2023-10-02", "close": 8.177, "volume": 9190.0}, {"date": "2023-10-03", "close": 7.74, "volume": 7344.0}, {"date": "2023-10-04", "close": 7.55, "volume": 15175.0}, {"date": "2023-10-05", "close": 7.2, "volume": 3519.0}, {"date": "2023-10-06", "close": 7.042, "volume": 7800.0}, {"date": "2023-10-09", "close": 6.6, "volume": 11897.0}, {"date": "2023-10-10", "close": 6.594, "volume": 17421.0}, {"date": "2023-10-11", "close": 6.22, "volume": 16659.0}, {"date": "2023-10-12", "close": 6.213, "volume": 8567.0}, {"date": "2023-10-13", "close": 6.324, "volume": 6940.0}, {"date": "2023-10-16", "close": 6.0752, "volume": 19739.0}, {"date": "2023-10-17", "close": 6.21, "volume": 16147.0}, {"date": "2023-10-18", "close": 5.51, "volume": 9745.0}, {"date": "2023-10-19", "close": 5.28, "volume": 9831.0}, {"date": "2023-10-20", "close": 4.201, "volume": 6587.0}, {"date": "2023-10-23", "close": 4.501, "volume": 6244.0}, {"date": "2023-10-24", "close": 4.426, "volume": 5170.0}, {"date": "2023-10-25", "close": 4.356, "volume": 3851.0}, {"date": "2023-10-26", "close": 4.388, "volume": 2214.0}, {"date": "2023-10-27", "close": 4.072, "volume": 7111.0}, {"date": "2023-10-30", "close": 4.021, "volume": 2402.0}, {"date": "2023-10-31", "close": 4.19, "volume": 130140.0}, {"date": "2023-11-01", "close": 3.7, "volume": 27005.0}, {"date": "2023-11-02", "close": 3.76, "volume": 5764.0}, {"date": "2023-11-03", "close": 4.091, "volume": 13664.0}, {"date": "2023-11-06", "close": 3.96, "volume": 4675.0}, {"date": "2023-11-07", "close": 3.98, "volume": 6022.0}, {"date": "2023-11-08", "close": 3.882, "volume": 2258.0}, {"date": "2023-11-09", "close": 3.67, "volume": 8197.0}, {"date": "2023-11-10", "close": 3.301, "volume": 4351.0}, {"date": "2023-11-13", "close": 3.3, "volume": 3868.0}, {"date": "2023-11-14", "close": 3.45, "volume": 1815.0}, {"date": "2023-11-15", "close": 3.399, "volume": 3363.0}, {"date": "2023-11-16", "close": 3.4, "volume": 1458.0}, {"date": "2023-11-17", "close": 3.3, "volume": 3958.0}, {"date": "2023-11-20", "close": 3.875, "volume": 25905.0}, {"date": "2023-11-21", "close": 3.53, "volume": 18175.0}, {"date": "2023-11-22", "close": 3.42, "volume": 12947.0}, {"date": "2023-11-24", "close": 9.0, "volume": 8404181.0}, {"date": "2023-11-27", "close": 6.999, "volume": 521588.0}, {"date": "2023-11-28", "close": 6.67, "volume": 248495.0}, {"date": "2023-11-29", "close": 10.9, "volume": 1958761.0}, {"date": "2023-11-30", "close": 9.5, "volume": 871944.0}, {"date": "2023-12-01", "close": 8.4, "volume": 85753.0}, {"date": "2023-12-04", "close": 7.126, "volume": 94872.0}, {"date": "2023-12-05", "close": 7.19, "volume": 30151.0}, {"date": "2023-12-06", "close": 6.9, "volume": 41318.0}, {"date": "2023-12-07", "close": 7.89, "volume": 82469.0}, {"date": "2023-12-08", "close": 7.7, "volume": 33160.0}, {"date": "2023-12-11", "close": 7.05, "volume": 19853.0}, {"date": "2023-12-12", "close": 7.11, "volume": 22576.0}, {"date": "2023-12-13", "close": 6.776, "volume": 18174.0}, {"date": "2023-12-14", "close": 6.76, "volume": 13230.0}, {"date": "2023-12-15", "close": 6.8, "volume": 6918.0}, {"date": "2023-12-18", "close": 6.052, "volume": 15600.0}, {"date": "2023-12-19", "close": 6.1, "volume": 15233.0}, {"date": "2023-12-20", "close": 5.95, "volume": 3655.0}, {"date": "2023-12-21", "close": 5.8, "volume": 5590.0}, {"date": "2023-12-22", "close": 5.4, "volume": 7088.0}, {"date": "2023-12-26", "close": 5.213, "volume": 6919.0}, {"date": "2023-12-27", "close": 5.5, "volume": 26589.0}, {"date": "2023-12-28", "close": 5.25, "volume": 14647.0}, {"date": "2023-12-29", "close": 5.3, "volume": 4593.0}, {"date": "2024-01-02", "close": 5.222, "volume": 5958.0}, {"date": "2024-01-03", "close": 5.3495, "volume": 5036.0}, {"date": "2024-01-04", "close": 5.146, "volume": 8619.0}, {"date": "2024-01-05", "close": 5.18, "volume": 3948.0}, {"date": "2024-01-08", "close": 5.0, "volume": 1977.0}, {"date": "2024-01-09", "close": 5.0, "volume": 2524.0}, {"date": "2024-01-10", "close": 5.25, "volume": 7089.0}, {"date": "2024-01-11", "close": 5.022, "volume": 2143.0}, {"date": "2024-01-12", "close": 4.7, "volume": 8019.0}, {"date": "2024-01-16", "close": 4.21, "volume": 8697.0}, {"date": "2024-01-17", "close": 4.79, "volume": 10447.0}, {"date": "2024-01-18", "close": 4.649, "volume": 2862.0}, {"date": "2024-01-19", "close": 5.1, "volume": 4221.0}, {"date": "2024-01-22", "close": 5.55, "volume": 10686.0}, {"date": "2024-01-23", "close": 5.4295, "volume": 4199.0}, {"date": "2024-01-24", "close": 5.519, "volume": 2404.0}, {"date": "2024-01-25", "close": 5.42, "volume": 1604.0}, {"date": "2024-01-26", "close": 5.3, "volume": 1824.0}, {"date": "2024-01-29", "close": 5.23, "volume": 2475.0}, {"date": "2024-01-30", "close": 4.75, "volume": 9070.0}, {"date": "2024-01-31", "close": 4.693, "volume": 1255.0}, {"date": "2024-02-01", "close": 4.4463, "volume": 4295.0}, {"date": "2024-02-02", "close": 4.4, "volume": 6769.0}, {"date": "2024-02-05", "close": 4.451, "volume": 3111.0}, {"date": "2024-02-06", "close": 4.35, "volume": 2962.0}, {"date": "2024-02-07", "close": 4.3, "volume": 1032.0}, {"date": "2024-02-08", "close": 4.48, "volume": 4591.0}, {"date": "2024-02-09", "close": 4.256, "volume": 2280.0}, {"date": "2024-02-12", "close": 4.11, "volume": 3672.0}, {"date": "2024-02-13", "close": 15.7, "volume": 7551831.0}, {"date": "2024-02-14", "close": 11.4, "volume": 562776.0}, {"date": "2024-02-15", "close": 11.4, "volume": 169026.0}, {"date": "2024-02-16", "close": 10.3, "volume": 62753.0}, {"date": "2024-02-20", "close": 8.318, "volume": 46978.0}, {"date": "2024-02-21", "close": 7.5, "volume": 30225.0}, {"date": "2024-02-22", "close": 8.241, "volume": 35834.0}, {"date": "2024-02-23", "close": 6.801, "volume": 23059.0}, {"date": "2024-02-26", "close": 7.5, "volume": 18155.0}, {"date": "2024-02-27", "close": 7.1, "volume": 33646.0}, {"date": "2024-02-28", "close": 6.401, "volume": 15202.0}, {"date": "2024-02-29", "close": 5.691, "volume": 23593.0}, {"date": "2024-03-01", "close": 7.15, "volume": 103666.0}, {"date": "2024-03-04", "close": 10.7, "volume": 274568.0}, {"date": "2024-03-05", "close": 8.52, "volume": 73814.0}, {"date": "2024-03-06", "close": 8.202, "volume": 27585.0}, {"date": "2024-03-07", "close": 7.714, "volume": 12130.0}, {"date": "2024-03-08", "close": 7.72, "volume": 10052.0}, {"date": "2024-03-11", "close": 7.721, "volume": 4759.0}, {"date": "2024-03-12", "close": 7.377, "volume": 9255.0}, {"date": "2024-03-13", "close": 7.122, "volume": 4957.0}, {"date": "2024-03-14", "close": 7.09, "volume": 6715.0}, {"date": "2024-03-15", "close": 7.155, "volume": 3563.0}, {"date": "2024-03-18", "close": 7.39, "volume": 4261.0}, {"date": "2024-03-19", "close": 7.251, "volume": 7248.0}, {"date": "2024-03-20", "close": 7.94, "volume": 11343.0}, {"date": "2024-03-21", "close": 7.548, "volume": 8437.0}, {"date": "2024-03-22", "close": 7.25, "volume": 4531.0}, {"date": "2024-03-25", "close": 7.22, "volume": 9783.0}, {"date": "2024-03-26", "close": 6.98, "volume": 6679.0}, {"date": "2024-03-27", "close": 7.0, "volume": 2658.0}, {"date": "2024-03-28", "close": 7.06, "volume": 7913.0}, {"date": "2024-04-01", "close": 6.3, "volume": 19884.0}, {"date": "2024-04-02", "close": 6.05, "volume": 11494.0}, {"date": "2024-04-03", "close": 5.93, "volume": 30764.0}, {"date": "2024-04-04", "close": 6.24, "volume": 9234.0}, {"date": "2024-04-05", "close": 6.42, "volume": 13861.0}, {"date": "2024-04-08", "close": 6.3, "volume": 2516.0}, {"date": "2024-04-09", "close": 6.233, "volume": 2157.0}, {"date": "2024-04-10", "close": 6.45, "volume": 4048.0}, {"date": "2024-04-11", "close": 6.69, "volume": 4344.0}, {"date": "2024-04-12", "close": 6.63, "volume": 4196.0}, {"date": "2024-04-15", "close": 6.217, "volume": 13214.0}, {"date": "2024-04-16", "close": 6.3, "volume": 2785.0}, {"date": "2024-04-17", "close": 6.333, "volume": 4936.0}, {"date": "2024-04-18", "close": 8.486, "volume": 322703.0}, {"date": "2024-04-19", "close": 5.998, "volume": 73588.0}, {"date": "2024-04-22", "close": 6.2, "volume": 29559.0}, {"date": "2024-04-23", "close": 5.82, "volume": 15687.0}, {"date": "2024-04-24", "close": 5.95, "volume": 5699.0}, {"date": "2024-04-25", "close": 5.926, "volume": 4488.0}, {"date": "2024-04-26", "close": 5.935, "volume": 3793.0}, {"date": "2024-04-29", "close": 6.0, "volume": 6967.0}, {"date": "2024-04-30", "close": 6.199, "volume": 7156.0}, {"date": "2024-05-01", "close": 6.144, "volume": 5365.0}, {"date": "2024-05-02", "close": 6.096, "volume": 4447.0}, {"date": "2024-05-03", "close": 6.04, "volume": 11821.0}, {"date": "2024-05-06", "close": 5.949, "volume": 7619.0}, {"date": "2024-05-07", "close": 5.982, "volume": 2514.0}, {"date": "2024-05-08", "close": 5.9, "volume": 2234.0}, {"date": "2024-05-09", "close": 5.95, "volume": 2919.0}, {"date": "2024-05-10", "close": 5.803, "volume": 5847.0}, {"date": "2024-05-13", "close": 5.801, "volume": 7105.0}, {"date": "2024-05-14", "close": 5.829, "volume": 9278.0}, {"date": "2024-05-15", "close": 5.8, "volume": 14147.0}, {"date": "2024-05-16", "close": 5.7, "volume": 4469.0}, {"date": "2024-05-17", "close": 5.739, "volume": 3877.0}, {"date": "2024-05-20", "close": 5.705, "volume": 4017.0}, {"date": "2024-05-21", "close": 5.41, "volume": 13792.0}, {"date": "2024-05-22", "close": 5.464, "volume": 8902.0}, {"date": "2024-05-23", "close": 5.44, "volume": 5940.0}, {"date": "2024-05-24", "close": 5.2, "volume": 2486.0}, {"date": "2024-05-28", "close": 5.199, "volume": 3083.0}, {"date": "2024-05-29", "close": 4.899, "volume": 8020.0}, {"date": "2024-05-30", "close": 4.356, "volume": 13536.0}, {"date": "2024-05-31", "close": 4.248, "volume": 6876.0}, {"date": "2024-06-03", "close": 4.4, "volume": 3930.0}, {"date": "2024-06-04", "close": 4.963, "volume": 395061.0}, {"date": "2024-06-05", "close": 5.0, "volume": 33157.0}, {"date": "2024-06-06", "close": 6.005, "volume": 98130.0}, {"date": "2024-06-07", "close": 5.555, "volume": 15211.0}, {"date": "2024-06-10", "close": 5.3, "volume": 5837.0}, {"date": "2024-06-11", "close": 5.1, "volume": 7321.0}, {"date": "2024-06-12", "close": 4.749, "volume": 10756.0}, {"date": "2024-06-13", "close": 4.79, "volume": 7977.0}, {"date": "2024-06-14", "close": 4.42, "volume": 13129.0}, {"date": "2024-06-17", "close": 4.5, "volume": 11028.0}, {"date": "2024-06-18", "close": 4.588, "volume": 6986.0}, {"date": "2024-06-20", "close": 4.6, "volume": 6501.0}, {"date": "2024-06-21", "close": 4.628, "volume": 2305.0}, {"date": "2024-06-24", "close": 4.753, "volume": 10084.0}, {"date": "2024-06-25", "close": 4.784, "volume": 4005.0}, {"date": "2024-06-26", "close": 4.9, "volume": 2724.0}, {"date": "2024-06-27", "close": 4.61, "volume": 1634.0}, {"date": "2024-06-28", "close": 4.752, "volume": 2426.0}, {"date": "2024-07-01", "close": 4.7, "volume": 3336.0}, {"date": "2024-07-02", "close": 4.717, "volume": 6974.0}, {"date": "2024-07-03", "close": 4.727, "volume": 1987.0}, {"date": "2024-07-05", "close": 4.639, "volume": 1382.0}, {"date": "2024-07-08", "close": 4.75, "volume": 2820.0}, {"date": "2024-07-09", "close": 4.62, "volume": 1928.0}, {"date": "2024-07-10", "close": 4.815, "volume": 2201.0}, {"date": "2024-07-11", "close": 4.849, "volume": 3404.0}, {"date": "2024-07-12", "close": 5.058, "volume": 8014.0}, {"date": "2024-07-15", "close": 5.304, "volume": 29699.0}, {"date": "2024-07-16", "close": 5.2, "volume": 7670.0}, {"date": "2024-07-17", "close": 5.3, "volume": 4306.0}, {"date": "2024-07-18", "close": 5.139, "volume": 21705.0}, {"date": "2024-07-19", "close": 5.163, "volume": 3205.0}, {"date": "2024-07-22", "close": 4.9545, "volume": 4757.0}, {"date": "2024-07-23", "close": 4.951, "volume": 6086.0}, {"date": "2024-07-24", "close": 5.09, "volume": 126464.0}, {"date": "2024-07-25", "close": 5.051, "volume": 6995.0}, {"date": "2024-07-26", "close": 4.893, "volume": 5141.0}, {"date": "2024-07-29", "close": 4.861, "volume": 1711.0}, {"date": "2024-07-30", "close": 4.854, "volume": 1568.0}, {"date": "2024-07-31", "close": 4.877, "volume": 1355.0}, {"date": "2024-08-01", "close": 4.518, "volume": 7001.0}, {"date": "2024-08-02", "close": 4.78, "volume": 4981.0}, {"date": "2024-08-05", "close": 4.371, "volume": 4139.0}, {"date": "2024-08-06", "close": 4.547, "volume": 1829.0}, {"date": "2024-08-07", "close": 4.36, "volume": 2477.0}, {"date": "2024-08-08", "close": 4.457, "volume": 3245.0}, {"date": "2024-08-09", "close": 4.313, "volume": 10096.0}, {"date": "2024-08-12", "close": 4.567, "volume": 3977.0}, {"date": "2024-08-13", "close": 4.45, "volume": 2177.0}, {"date": "2024-08-14", "close": 4.417, "volume": 3714.0}, {"date": "2024-08-15", "close": 4.196, "volume": 9481.0}, {"date": "2024-08-16", "close": 4.16, "volume": 4265.0}, {"date": "2024-08-19", "close": 4.3, "volume": 2910.0}, {"date": "2024-08-20", "close": 4.156, "volume": 11471.0}, {"date": "2024-08-21", "close": 4.3365, "volume": 764.0}, {"date": "2024-08-22", "close": 4.2, "volume": 1216.0}, {"date": "2024-08-23", "close": 4.225, "volume": 7217.0}, {"date": "2024-08-26", "close": 4.396, "volume": 116183.0}, {"date": "2024-08-27", "close": 4.504, "volume": 36063.0}, {"date": "2024-08-28", "close": 4.583, "volume": 4136.0}, {"date": "2024-08-29", "close": 4.4, "volume": 5111.0}, {"date": "2024-08-30", "close": 4.408, "volume": 6095.0}, {"date": "2024-09-03", "close": 4.213, "volume": 7591.0}, {"date": "2024-09-04", "close": 4.326, "volume": 980.0}, {"date": "2024-09-05", "close": 4.221, "volume": 1314.0}, {"date": "2024-09-06", "close": 4.099, "volume": 27540.0}, {"date": "2024-09-09", "close": 3.8175, "volume": 11514.0}, {"date": "2024-09-10", "close": 3.503, "volume": 12955.0}, {"date": "2024-09-11", "close": 3.59, "volume": 235276.0}, {"date": "2024-09-12", "close": 3.89, "volume": 1242258.0}, {"date": "2024-09-13", "close": 4.0, "volume": 177067.0}, {"date": "2024-09-16", "close": 4.44, "volume": 94497.0}, {"date": "2024-09-17", "close": 4.341, "volume": 32624.0}, {"date": "2024-09-18", "close": 4.191, "volume": 6314.0}, {"date": "2024-09-19", "close": 4.15, "volume": 4982.0}, {"date": "2024-09-20", "close": 4.038, "volume": 11001.0}, {"date": "2024-09-23", "close": 4.154, "volume": 8477.0}, {"date": "2024-09-24", "close": 4.18, "volume": 5946.0}, {"date": "2024-09-25", "close": 4.236, "volume": 81525.0}, {"date": "2024-09-26", "close": 4.28, "volume": 39979.0}, {"date": "2024-09-27", "close": 4.4365, "volume": 4945.0}, {"date": "2024-09-30", "close": 4.45, "volume": 5515.0}, {"date": "2024-10-01", "close": 4.33, "volume": 1549.0}, {"date": "2024-10-02", "close": 4.338, "volume": 5190.0}, {"date": "2024-10-03", "close": 4.3, "volume": 2167.0}, {"date": "2024-10-04", "close": 4.217, "volume": 2530.0}, {"date": "2024-10-07", "close": 4.23, "volume": 4164.0}, {"date": "2024-10-08", "close": 4.25, "volume": 2698.0}, {"date": "2024-10-09", "close": 4.1, "volume": 1961.0}, {"date": "2024-10-10", "close": 4.19, "volume": 12968.0}, {"date": "2024-10-11", "close": 3.99, "volume": 25180.0}, {"date": "2024-10-14", "close": 3.853, "volume": 12681.0}, {"date": "2024-10-15", "close": 3.89, "volume": 3669.0}, {"date": "2024-10-16", "close": 3.85, "volume": 1458.0}, {"date": "2024-10-17", "close": 3.7648, "volume": 4377.0}, {"date": "2024-10-18", "close": 3.711, "volume": 8872.0}, {"date": "2024-10-21", "close": 3.65, "volume": 4838.0}, {"date": "2024-10-22", "close": 3.8173, "volume": 19972.0}, {"date": "2024-10-23", "close": 3.675, "volume": 3245.0}, {"date": "2024-10-24", "close": 3.889, "volume": 5861.0}, {"date": "2024-10-25", "close": 3.75, "volume": 2502.0}, {"date": "2024-10-28", "close": 3.746, "volume": 1574.0}, {"date": "2024-10-29", "close": 3.8, "volume": 4662.0}, {"date": "2024-10-30", "close": 3.61, "volume": 9842.0}, {"date": "2024-10-31", "close": 3.6, "volume": 5048.0}, {"date": "2024-11-01", "close": 3.772, "volume": 5805.0}, {"date": "2024-11-04", "close": 3.788, "volume": 9313.0}, {"date": "2024-11-05", "close": 3.634, "volume": 3119.0}, {"date": "2024-11-06", "close": 3.57, "volume": 13512.0}, {"date": "2024-11-07", "close": 3.55, "volume": 19305.0}, {"date": "2024-11-08", "close": 3.507, "volume": 7161.0}, {"date": "2024-11-11", "close": 3.375, "volume": 17397.0}, {"date": "2024-11-12", "close": 3.3, "volume": 4556.0}, {"date": "2024-11-13", "close": 3.233, "volume": 5424.0}, {"date": "2024-11-14", "close": 3.2, "volume": 10108.0}, {"date": "2024-11-15", "close": 3.0, "volume": 5857.0}, {"date": "2024-11-18", "close": 2.935, "volume": 2220.0}, {"date": "2024-11-19", "close": 2.856, "volume": 10787.0}, {"date": "2024-11-20", "close": 3.0, "volume": 21305.0}, {"date": "2024-11-21", "close": 2.919, "volume": 4080.0}, {"date": "2024-11-22", "close": 2.912, "volume": 10099.0}, {"date": "2024-11-25", "close": 2.5, "volume": 22169.0}, {"date": "2024-11-26", "close": 2.442, "volume": 7022.0}, {"date": "2024-11-27", "close": 2.4, "volume": 6989.0}, {"date": "2024-11-29", "close": 2.313, "volume": 4908.0}, {"date": "2024-12-02", "close": 3.5, "volume": 2585086.0}, {"date": "2024-12-03", "close": 3.069, "volume": 76099.0}, {"date": "2024-12-04", "close": 3.21, "volume": 214243.0}, {"date": "2024-12-05", "close": 3.0, "volume": 22604.0}, {"date": "2024-12-06", "close": 2.91, "volume": 15364.0}, {"date": "2024-12-09", "close": 2.93, "volume": 20221.0}, {"date": "2024-12-10", "close": 2.929, "volume": 6895.0}, {"date": "2024-12-11", "close": 2.9, "volume": 5155.0}, {"date": "2024-12-12", "close": 2.71, "volume": 6453.0}, {"date": "2024-12-13", "close": 2.601, "volume": 4064.0}, {"date": "2024-12-16", "close": 2.589, "volume": 8340.0}, {"date": "2024-12-17", "close": 2.68, "volume": 3142.0}, {"date": "2024-12-18", "close": 2.6, "volume": 4084.0}, {"date": "2024-12-19", "close": 2.625, "volume": 5398.0}, {"date": "2024-12-20", "close": 2.289, "volume": 410987.0}, {"date": "2024-12-23", "close": 2.323, "volume": 40014.0}, {"date": "2024-12-24", "close": 2.43, "volume": 14370.0}, {"date": "2024-12-26", "close": 2.41, "volume": 27454.0}, {"date": "2024-12-27", "close": 2.673, "volume": 21882.0}, {"date": "2024-12-30", "close": 2.791, "volume": 54865.0}, {"date": "2024-12-31", "close": 2.797, "volume": 31365.0}, {"date": "2025-01-02", "close": 3.99, "volume": 19516130.0}, {"date": "2025-01-03", "close": 4.607, "volume": 735645.0}, {"date": "2025-01-06", "close": 3.61, "volume": 123177.0}, {"date": "2025-01-07", "close": 3.651, "volume": 194557.0}, {"date": "2025-01-08", "close": 3.43, "volume": 73928.0}, {"date": "2025-01-10", "close": 3.27, "volume": 43848.0}, {"date": "2025-01-13", "close": 3.35, "volume": 30503.0}, {"date": "2025-01-14", "close": 3.46, "volume": 328062.0}, {"date": "2025-01-15", "close": 3.5, "volume": 32505.0}, {"date": "2025-01-16", "close": 3.8, "volume": 49730.0}, {"date": "2025-01-17", "close": 3.775, "volume": 18018.0}, {"date": "2025-01-21", "close": 3.699, "volume": 25121.0}, {"date": "2025-01-22", "close": 3.58, "volume": 9568.0}, {"date": "2025-01-23", "close": 3.443, "volume": 13194.0}, {"date": "2025-01-24", "close": 3.532, "volume": 8656.0}, {"date": "2025-01-27", "close": 3.977, "volume": 147164.0}, {"date": "2025-01-28", "close": 4.0, "volume": 22421.0}, {"date": "2025-01-29", "close": 4.14, "volume": 44920.0}, {"date": "2025-01-30", "close": 4.05, "volume": 9023.0}, {"date": "2025-01-31", "close": 4.075, "volume": 5705.0}, {"date": "2025-02-03", "close": 4.02, "volume": 14991.0}, {"date": "2025-02-04", "close": 4.03, "volume": 7052.0}, {"date": "2025-02-05", "close": 3.81, "volume": 5423.0}, {"date": "2025-02-06", "close": 3.987, "volume": 7777.0}, {"date": "2025-02-07", "close": 3.85, "volume": 4747.0}, {"date": "2025-02-10", "close": 3.8, "volume": 3747.0}, {"date": "2025-02-11", "close": 3.837, "volume": 9910.0}, {"date": "2025-02-12", "close": 3.515, "volume": 42316.0}, {"date": "2025-02-13", "close": 3.8, "volume": 3692.0}, {"date": "2025-02-14", "close": 3.71, "volume": 3192.0}, {"date": "2025-02-18", "close": 3.57, "volume": 6887.0}, {"date": "2025-02-19", "close": 3.513, "volume": 3275.0}, {"date": "2025-02-20", "close": 3.42, "volume": 3784.0}, {"date": "2025-02-21", "close": 3.513, "volume": 3726.0}, {"date": "2025-02-24", "close": 3.596, "volume": 18894.0}, {"date": "2025-02-25", "close": 3.639, "volume": 5024.0}, {"date": "2025-02-26", "close": 3.51, "volume": 9172.0}, {"date": "2025-02-27", "close": 3.351, "volume": 2517.0}, {"date": "2025-02-28", "close": 3.275, "volume": 3794.0}, {"date": "2025-03-03", "close": 3.277, "volume": 5464.0}, {"date": "2025-03-04", "close": 3.273, "volume": 2189.0}, {"date": "2025-03-05", "close": 3.416, "volume": 87143.0}, {"date": "2025-03-06", "close": 3.45, "volume": 104436.0}, {"date": "2025-03-07", "close": 3.69, "volume": 70444.0}, {"date": "2025-03-10", "close": 3.65, "volume": 14488.0}, {"date": "2025-03-11", "close": 3.605, "volume": 15371.0}, {"date": "2025-03-12", "close": 3.601, "volume": 26526.0}, {"date": "2025-03-13", "close": 3.51, "volume": 4412.0}, {"date": "2025-03-14", "close": 3.5, "volume": 12180.0}, {"date": "2025-03-17", "close": 3.09, "volume": 6326.0}, {"date": "2025-03-18", "close": 3.1, "volume": 3302.0}, {"date": "2025-03-19", "close": 3.09, "volume": 12657.0}, {"date": "2025-03-20", "close": 3.019, "volume": 6226.0}, {"date": "2025-03-21", "close": 2.85, "volume": 4108.0}, {"date": "2025-03-24", "close": 2.879, "volume": 2813.0}, {"date": "2025-03-25", "close": 2.837, "volume": 22058.0}, {"date": "2025-03-26", "close": 3.2, "volume": 1234119.0}, {"date": "2025-03-27", "close": 2.992, "volume": 1216415.0}, {"date": "2025-03-28", "close": 2.501, "volume": 90583.0}, {"date": "2025-03-31", "close": 2.364, "volume": 24553.0}, {"date": "2025-04-01", "close": 2.6, "volume": 41515.0}, {"date": "2025-04-02", "close": 2.531, "volume": 7967.0}, {"date": "2025-04-03", "close": 2.875, "volume": 85792.0}, {"date": "2025-04-04", "close": 2.346, "volume": 94582.0}, {"date": "2025-04-07", "close": 2.92, "volume": 555180.0}, {"date": "2025-04-08", "close": 2.63, "volume": 197364.0}, {"date": "2025-04-09", "close": 2.17, "volume": 244458.0}, {"date": "2025-04-10", "close": 2.17, "volume": 2811814.0}, {"date": "2025-04-11", "close": 2.63, "volume": 29847310.0}, {"date": "2025-04-14", "close": 2.32, "volume": 392061.0}, {"date": "2025-04-15", "close": 2.65, "volume": 260888.0}, {"date": "2025-04-16", "close": 2.67, "volume": 186193.0}, {"date": "2025-04-17", "close": 2.73, "volume": 91540.0}, {"date": "2025-04-21", "close": 2.67, "volume": 46098.0}, {"date": "2025-04-22", "close": 2.79, "volume": 77369.0}, {"date": "2025-04-23", "close": 2.89, "volume": 75443.0}, {"date": "2025-04-24", "close": 2.87, "volume": 37274.0}, {"date": "2025-04-25", "close": 2.88, "volume": 14050.0}, {"date": "2025-04-28", "close": 2.71, "volume": 69792.0}, {"date": "2025-04-29", "close": 2.94, "volume": 141647.0}, {"date": "2025-04-30", "close": 2.85, "volume": 155454.0}, {"date": "2025-05-01", "close": 2.7875, "volume": 33582.0}, {"date": "2025-05-02", "close": 2.69, "volume": 39210.0}, {"date": "2025-05-05", "close": 2.72, "volume": 30069.0}, {"date": "2025-05-06", "close": 2.66, "volume": 23410.0}, {"date": "2025-05-07", "close": 2.67, "volume": 26711.0}, {"date": "2025-05-08", "close": 2.67, "volume": 12615.0}, {"date": "2025-05-09", "close": 2.67, "volume": 43997.0}, {"date": "2025-05-12", "close": 3.07, "volume": 382693.0}, {"date": "2025-05-13", "close": 3.05, "volume": 118537.0}, {"date": "2025-05-14", "close": 2.97, "volume": 87158.0}, {"date": "2025-05-15", "close": 3.04, "volume": 223045.0}, {"date": "2025-05-16", "close": 2.85, "volume": 111239.0}, {"date": "2025-05-19", "close": 2.69, "volume": 22287.0}, {"date": "2025-05-20", "close": 2.78, "volume": 21119.0}, {"date": "2025-05-21", "close": 2.98, "volume": 38560.0}, {"date": "2025-05-22", "close": 2.83, "volume": 24180.0}, {"date": "2025-05-23", "close": 2.94, "volume": 16264.0}, {"date": "2025-05-27", "close": 3.64, "volume": 512270.0}, {"date": "2025-05-28", "close": 3.15, "volume": 88201.0}, {"date": "2025-05-29", "close": 3.88, "volume": 371201.0}, {"date": "2025-05-30", "close": 4.29, "volume": 727630.0}, {"date": "2025-06-02", "close": 3.7, "volume": 154918.0}, {"date": "2025-06-03", "close": 3.45, "volume": 108472.0}, {"date": "2025-06-04", "close": 3.28, "volume": 48028.0}, {"date": "2025-06-05", "close": 3.22, "volume": 16473.0}, {"date": "2025-06-06", "close": 3.1, "volume": 47410.0}, {"date": "2025-06-09", "close": 3.07, "volume": 24570.0}, {"date": "2025-06-10", "close": 3.14, "volume": 14777.0}, {"date": "2025-06-11", "close": 2.98, "volume": 36028.0}, {"date": "2025-06-12", "close": 2.915, "volume": 17626.0}, {"date": "2025-06-13", "close": 2.7622, "volume": 26732.0}, {"date": "2025-06-16", "close": 2.965, "volume": 49111.0}, {"date": "2025-06-17", "close": 2.88, "volume": 19619.0}, {"date": "2025-06-18", "close": 2.93, "volume": 9763.0}, {"date": "2025-06-20", "close": 2.87, "volume": 21786.0}, {"date": "2025-06-23", "close": 2.74, "volume": 32411.0}, {"date": "2025-06-24", "close": 2.67, "volume": 10648.0}, {"date": "2025-06-25", "close": 2.62, "volume": 8479.0}, {"date": "2025-06-26", "close": 2.71, "volume": 14981.0}, {"date": "2025-06-27", "close": 2.77, "volume": 8104.0}, {"date": "2025-06-30", "close": 3.07, "volume": 129385.0}, {"date": "2025-07-01", "close": 11.14, "volume": 51022800.0}, {"date": "2025-07-02", "close": 6.82, "volume": 2096785.0}, {"date": "2025-07-03", "close": 6.43, "volume": 932080.0}, {"date": "2025-07-07", "close": 5.93, "volume": 353634.0}, {"date": "2025-07-08", "close": 6.39, "volume": 312943.0}, {"date": "2025-07-09", "close": 5.82, "volume": 189349.0}, {"date": "2025-07-10", "close": 6.04, "volume": 185326.0}, {"date": "2025-07-11", "close": 5.09, "volume": 335989.0}, {"date": "2025-07-14", "close": 3.97, "volume": 265526.0}, {"date": "2025-07-15", "close": 3.75, "volume": 99920.0}, {"date": "2025-07-16", "close": 4.25, "volume": 127664.0}, {"date": "2025-07-17", "close": 6.63, "volume": 6748168.0}, {"date": "2025-07-18", "close": 5.1, "volume": 358902.0}, {"date": "2025-07-21", "close": 4.94, "volume": 145686.0}, {"date": "2025-07-22", "close": 5.1, "volume": 106953.0}, {"date": "2025-07-23", "close": 5.15, "volume": 56413.0}, {"date": "2025-07-24", "close": 4.88, "volume": 50698.0}, {"date": "2025-07-25", "close": 4.9, "volume": 51155.0}, {"date": "2025-07-28", "close": 4.55, "volume": 113429.0}, {"date": "2025-07-29", "close": 4.46, "volume": 38653.0}, {"date": "2025-07-30", "close": 7.18, "volume": 58855110.0}, {"date": "2025-07-31", "close": 6.93, "volume": 976485.0}, {"date": "2025-08-01", "close": 6.47, "volume": 482106.0}, {"date": "2025-08-04", "close": 6.64, "volume": 159598.0}, {"date": "2025-08-05", "close": 5.73, "volume": 176347.0}, {"date": "2025-08-06", "close": 5.66, "volume": 45266.0}, {"date": "2025-08-07", "close": 5.66, "volume": 34465.0}, {"date": "2025-08-08", "close": 5.57, "volume": 94574.0}, {"date": "2025-08-11", "close": 5.44, "volume": 54551.0}, {"date": "2025-08-12", "close": 5.795, "volume": 218662.0}, {"date": "2025-08-13", "close": 5.57, "volume": 49037.0}, {"date": "2025-08-14", "close": 5.36, "volume": 33636.0}, {"date": "2025-08-15", "close": 5.34, "volume": 61025.0}, {"date": "2025-08-18", "close": 5.32, "volume": 32455.0}, {"date": "2025-08-19", "close": 5.32, "volume": 28875.0}, {"date": "2025-08-20", "close": 5.33, "volume": 28357.0}, {"date": "2025-08-21", "close": 5.72, "volume": 31901.0}, {"date": "2025-08-22", "close": 5.63, "volume": 32270.0}, {"date": "2025-08-25", "close": 5.64, "volume": 29368.0}, {"date": "2025-08-26", "close": 5.59, "volume": 45520.0}, {"date": "2025-08-27", "close": 5.59, "volume": 41013.0}, {"date": "2025-08-28", "close": 5.77, "volume": 72218.0}, {"date": "2025-08-29", "close": 5.68, "volume": 27134.0}, {"date": "2025-09-02", "close": 5.69, "volume": 52019.0}, {"date": "2025-09-03", "close": 5.66, "volume": 54286.0}, {"date": "2025-09-04", "close": 5.69, "volume": 53942.0}, {"date": "2025-09-05", "close": 5.04, "volume": 41644.0}, {"date": "2025-09-08", "close": 4.965, "volume": 30962.0}, {"date": "2025-09-09", "close": 4.41, "volume": 40465.0}, {"date": "2025-09-10", "close": 4.37, "volume": 26901.0}, {"date": "2025-09-11", "close": 4.3005, "volume": 36202.0}, {"date": "2025-09-12", "close": 5.43, "volume": 2650049.0}, {"date": "2025-09-15", "close": 5.02, "volume": 101970.0}, {"date": "2025-09-16", "close": 5.22, "volume": 70328.0}, {"date": "2025-09-17", "close": 5.7, "volume": 76495.0}, {"date": "2025-09-18", "close": 5.7, "volume": 35836.0}, {"date": "2025-09-19", "close": 5.37, "volume": 44131.0}, {"date": "2025-09-22", "close": 5.49, "volume": 47954.0}, {"date": "2025-09-23", "close": 5.26, "volume": 37089.0}, {"date": "2025-09-24", "close": 5.69, "volume": 88944.0}, {"date": "2025-09-25", "close": 6.0, "volume": 116035.0}, {"date": "2025-09-26", "close": 5.65, "volume": 39596.0}, {"date": "2025-09-29", "close": 5.47, "volume": 10480.0}, {"date": "2025-09-30", "close": 5.47, "volume": 5649.0}, {"date": "2025-10-01", "close": 5.48, "volume": 46282.0}, {"date": "2025-10-02", "close": 5.36, "volume": 23879.0}, {"date": "2025-10-03", "close": 5.29, "volume": 17621.0}, {"date": "2025-10-06", "close": 5.26, "volume": 11225.0}, {"date": "2025-10-07", "close": 5.23, "volume": 45754.0}, {"date": "2025-10-08", "close": 5.53, "volume": 54662.0}, {"date": "2025-10-09", "close": 5.38, "volume": 28777.0}, {"date": "2025-10-10", "close": 5.19, "volume": 29246.0}, {"date": "2025-10-13", "close": 5.34, "volume": 33931.0}, {"date": "2025-10-14", "close": 5.045, "volume": 17143.0}, {"date": "2025-10-15", "close": 5.19, "volume": 27258.0}, {"date": "2025-10-16", "close": 5.16, "volume": 26211.0}, {"date": "2025-10-17", "close": 5.13, "volume": 28928.0}, {"date": "2025-10-20", "close": 5.19, "volume": 1396002.0}, {"date": "2025-10-21", "close": 5.2, "volume": 28727.0}, {"date": "2025-10-22", "close": 5.42, "volume": 80889.0}, {"date": "2025-10-23", "close": 5.19, "volume": 20240.0}, {"date": "2025-10-24", "close": 5.09, "volume": 29967.0}, {"date": "2025-10-27", "close": 5.06, "volume": 43919.0}, {"date": "2025-10-28", "close": 5.19, "volume": 6989.0}, {"date": "2025-10-29", "close": 5.12, "volume": 22941.0}, {"date": "2025-10-30", "close": 5.19, "volume": 9491.0}, {"date": "2025-10-31", "close": 5.42, "volume": 25456.0}, {"date": "2025-11-03", "close": 5.48, "volume": 31632.0}, {"date": "2025-11-04", "close": 5.31, "volume": 14383.0}, {"date": "2025-11-05", "close": 5.39, "volume": 9949.0}, {"date": "2025-11-06", "close": 5.22, "volume": 6322.0}, {"date": "2025-11-07", "close": 5.09, "volume": 26563.0}, {"date": "2025-11-10", "close": 5.24, "volume": 42270.0}, {"date": "2025-11-11", "close": 5.15, "volume": 9678.0}, {"date": "2025-11-12", "close": 4.84, "volume": 2208439.0}, {"date": "2025-11-13", "close": 4.52, "volume": 23351.0}, {"date": "2025-11-14", "close": 4.53, "volume": 14671.0}, {"date": "2025-11-17", "close": 4.68, "volume": 18300.0}, {"date": "2025-11-18", "close": 4.81, "volume": 27644.0}, {"date": "2025-11-19", "close": 4.79, "volume": 3916.0}, {"date": "2025-11-20", "close": 4.35, "volume": 10583.0}, {"date": "2025-11-21", "close": 4.455, "volume": 3798.0}, {"date": "2025-11-24", "close": 4.41, "volume": 6844.0}, {"date": "2025-11-25", "close": 4.32, "volume": 10386.0}, {"date": "2025-11-26", "close": 4.54, "volume": 27611.0}, {"date": "2025-11-28", "close": 4.54, "volume": 3221.0}, {"date": "2025-12-01", "close": 4.43, "volume": 5981.0}, {"date": "2025-12-02", "close": 4.35, "volume": 2936390.0}, {"date": "2025-12-03", "close": 4.4, "volume": 727133.0}, {"date": "2025-12-04", "close": 4.33, "volume": 94131.0}, {"date": "2025-12-05", "close": 4.11, "volume": 42254.0}, {"date": "2025-12-08", "close": 4.28, "volume": 30285.0}, {"date": "2025-12-09", "close": 4.26, "volume": 22622.0}, {"date": "2025-12-10", "close": 4.34, "volume": 43238.0}, {"date": "2025-12-11", "close": 4.26, "volume": 14079.0}, {"date": "2025-12-12", "close": 4.15, "volume": 26784.0}, {"date": "2025-12-15", "close": 4.14, "volume": 23174.0}, {"date": "2025-12-16", "close": 4.12, "volume": 14071.0}, {"date": "2025-12-17", "close": 4.11, "volume": 16049.0}, {"date": "2025-12-18", "close": 4.13, "volume": 21033.0}, {"date": "2025-12-19", "close": 4.23, "volume": 35203.0}, {"date": "2025-12-22", "close": 4.1, "volume": 24105.0}, {"date": "2025-12-23", "close": 4.1, "volume": 22036.0}, {"date": "2025-12-24", "close": 4.15, "volume": 2708.0}, {"date": "2025-12-26", "close": 4.14, "volume": 4748.0}, {"date": "2025-12-29", "close": 4.09, "volume": 5981.0}, {"date": "2025-12-30", "close": 3.95, "volume": 11207.0}, {"date": "2025-12-31", "close": 3.95, "volume": 6551.0}, {"date": "2026-01-02", "close": 3.94, "volume": 5666.0}, {"date": "2026-01-05", "close": 4.07, "volume": 17073.0}, {"date": "2026-01-06", "close": 3.86, "volume": 12308.0}, {"date": "2026-01-07", "close": 4.01, "volume": 5473.0}, {"date": "2026-01-08", "close": 3.9, "volume": 2334.0}, {"date": "2026-01-09", "close": 3.935, "volume": 4699.0}, {"date": "2026-01-12", "close": 3.75, "volume": 7369.0}, {"date": "2026-01-13", "close": 3.76, "volume": 2560.0}, {"date": "2026-01-14", "close": 3.76, "volume": 4345.0}, {"date": "2026-01-15", "close": 3.69, "volume": 5360.0}, {"date": "2026-01-16", "close": 3.637, "volume": 13117.0}, {"date": "2026-01-20", "close": 3.31, "volume": 16836.0}, {"date": "2026-01-21", "close": 3.067, "volume": 13200.0}, {"date": "2026-01-22", "close": 3.22, "volume": 5740.0}, {"date": "2026-01-23", "close": 3.12, "volume": 12807.0}, {"date": "2026-01-26", "close": 3.08, "volume": 8732.0}, {"date": "2026-01-27", "close": 2.72, "volume": 19149.0}, {"date": "2026-01-28", "close": 2.76, "volume": 361337.0}, {"date": "2026-01-29", "close": 2.65, "volume": 28570.0}, {"date": "2026-01-30", "close": 2.5968, "volume": 13240.0}, {"date": "2026-02-02", "close": 2.825, "volume": 15520.0}, {"date": "2026-02-03", "close": 2.65, "volume": 323705.0}, {"date": "2026-02-04", "close": 2.35, "volume": 50667.0}, {"date": "2026-02-05", "close": 1.99, "volume": 31633.0}, {"date": "2026-02-06", "close": 2.11, "volume": 9019.0}, {"date": "2026-02-09", "close": 2.015, "volume": 14542.0}, {"date": "2026-02-10", "close": 1.94, "volume": 11760.0}, {"date": "2026-02-11", "close": 1.95, "volume": 4234.0}, {"date": "2026-02-12", "close": 2.03, "volume": 10873.0}, {"date": "2026-02-13", "close": 2.14, "volume": 24800.0}, {"date": "2026-02-17", "close": 2.2, "volume": 15872.0}, {"date": "2026-02-18", "close": 2.28, "volume": 8734.0}, {"date": "2026-02-19", "close": 2.39, "volume": 16493.0}, {"date": "2026-02-20", "close": 2.43, "volume": 13368.0}, {"date": "2026-02-23", "close": 2.39, "volume": 4898.0}, {"date": "2026-02-24", "close": 2.53, "volume": 3055.0}, {"date": "2026-02-25", "close": 2.525, "volume": 4858.0}, {"date": "2026-02-26", "close": 2.5, "volume": 5312.0}, {"date": "2026-02-27", "close": 2.724, "volume": 24355.0}, {"date": "2026-03-02", "close": 2.65, "volume": 2722.0}, {"date": "2026-03-03", "close": 2.53, "volume": 2951.0}, {"date": "2026-03-04", "close": 2.62, "volume": 6067.0}, {"date": "2026-03-05", "close": 2.58, "volume": 5447.0}, {"date": "2026-03-06", "close": 2.5, "volume": 5706.0}, {"date": "2026-03-09", "close": 2.28, "volume": 11977.0}, {"date": "2026-03-10", "close": 2.18, "volume": 6085.0}, {"date": "2026-03-11", "close": 2.19, "volume": 10644.0}, {"date": "2026-03-12", "close": 2.23, "volume": 4320.0}, {"date": "2026-03-13", "close": 2.24, "volume": 4829.0}, {"date": "2026-03-16", "close": 2.25, "volume": 1293.0}, {"date": "2026-03-17", "close": 2.54, "volume": 51538.0}, {"date": "2026-03-18", "close": 2.5142, "volume": 1160.0}, {"date": "2026-03-19", "close": 2.56, "volume": 3958.0}, {"date": "2026-03-20", "close": 2.435, "volume": 593.0}, {"date": "2026-03-23", "close": 2.654, "volume": 4138.0}, {"date": "2026-03-24", "close": 2.594, "volume": 820.0}, {"date": "2026-03-25", "close": 2.4901, "volume": 1704.0}, {"date": "2026-03-26", "close": 2.49, "volume": 2854.0}, {"date": "2026-03-27", "close": 2.3484, "volume": 2617.0}, {"date": "2026-03-30", "close": 2.3197, "volume": 2203.0}, {"date": "2026-03-31", "close": 2.1406, "volume": 5645.0}, {"date": "2026-04-01", "close": 2.27, "volume": 2642.0}, {"date": "2026-04-02", "close": 2.2083, "volume": 1659.0}, {"date": "2026-04-06", "close": 2.2621, "volume": 1215.0}, {"date": "2026-04-07", "close": 2.3008, "volume": 942.0}, {"date": "2026-04-08", "close": 2.3, "volume": 2617.0}, {"date": "2026-04-09", "close": 2.2493, "volume": 3186.0}, {"date": "2026-04-10", "close": 2.18, "volume": 3562.0}, {"date": "2026-04-13", "close": 2.26, "volume": 2742.0}, {"date": "2026-04-14", "close": 2.17, "volume": 1390.0}, {"date": "2026-04-15", "close": 2.18, "volume": 2309.0}, {"date": "2026-04-16", "close": 2.1777, "volume": 8364.0}, {"date": "2026-04-17", "close": 2.2001, "volume": 1395.0}, {"date": "2026-04-20", "close": 2.2799, "volume": 3700.0}, {"date": "2026-04-21", "close": 2.26, "volume": 2024.0}, {"date": "2026-04-22", "close": 2.26, "volume": null}, {"date": "2026-04-23", "close": 2.23, "volume": 660.0}, {"date": "2026-04-24", "close": 2.22, "volume": 4173.0}, {"date": "2026-04-27", "close": 2.17, "volume": 14612.0}, {"date": "2026-04-28", "close": 2.07, "volume": 8074.0}, {"date": "2026-04-29", "close": 2.06, "volume": 4917.0}, {"date": "2026-04-30", "close": 2.1, "volume": 497.0}, {"date": "2026-05-01", "close": 2.0787, "volume": 3185.0}, {"date": "2026-05-04", "close": 2.04, "volume": 3561.0}, {"date": "2026-05-05", "close": 2.04, "volume": 3317.0}, {"date": "2026-05-06", "close": 2.0011, "volume": 4378.0}, {"date": "2026-05-07", "close": 2.08, "volume": 2515.0}, {"date": "2026-05-08", "close": 2.06, "volume": 2764.0}, {"date": "2026-05-11", "close": 2.06, "volume": 9021.0}, {"date": "2026-05-12", "close": 2.015, "volume": 2510.0}, {"date": "2026-05-13", "close": 1.975, "volume": 5697.0}, {"date": "2026-05-14", "close": 1.98, "volume": 13331.0}, {"date": "2026-05-15", "close": 2.0191, "volume": 3025.0}, {"date": "2026-05-18", "close": 2.09, "volume": 11351.0}, {"date": "2026-05-19", "close": 2.1, "volume": 8490.0}, {"date": "2026-05-20", "close": 2.09, "volume": 1653.0}, {"date": "2026-05-21", "close": 2.02, "volume": 3266.0}, {"date": "2026-05-22", "close": 2.015, "volume": 1899.0}, {"date": "2026-05-26", "close": 2.07, "volume": 38256.0}, {"date": "2026-05-27", "close": 2.22, "volume": 251269.0}, {"date": "2026-05-28", "close": 2.4, "volume": 17096.0}, {"date": "2026-05-29", "close": 2.32, "volume": 218083.0}, {"date": "2026-06-01", "close": 2.24, "volume": 10220.0}, {"date": "2026-06-02", "close": 2.3, "volume": 5975.0}, {"date": "2026-06-03", "close": 2.28, "volume": 2643.0}, {"date": "2026-06-04", "close": 2.295, "volume": 1175.0}, {"date": "2026-06-05", "close": 2.2, "volume": 5371.0}, {"date": "2026-06-08", "close": 2.19, "volume": 1294.0}, {"date": "2026-06-09", "close": 2.175, "volume": 10290.0}, {"date": "2026-06-10", "close": 1.97, "volume": 4804536.0}, {"date": "2026-06-11", "close": 2.11, "volume": 112588.0}, {"date": "2026-06-12", "close": 2.14, "volume": 160182.0}, {"date": "2026-06-15", "close": 2.5, "volume": 124490.0}, {"date": "2026-06-16", "close": 2.6, "volume": 17095.0}, {"date": "2026-06-17", "close": 2.52, "volume": 16574.0}, {"date": "2026-06-18", "close": 2.61, "volume": 92169.0}, {"date": "2026-06-22", "close": 2.42, "volume": 13948.0}, {"date": "2026-06-23", "close": 2.42, "volume": 27505.0}, {"date": "2026-06-24", "close": 2.095, "volume": 28810.0}, {"date": "2026-06-25", "close": 2.04, "volume": 7869.0}, {"date": "2026-06-26", "close": 2.07, "volume": 1201.0}, {"date": "2026-06-29", "close": 2.03, "volume": 4304.0}, {"date": "2026-06-30", "close": 1.95, "volume": 7135.0}, {"date": "2026-07-01", "close": 2.0001, "volume": 2567.0}, {"date": "2026-07-02", "close": 2.03, "volume": 2855.0}, {"date": "2026-07-06", "close": 2.1, "volume": 7523.0}, {"date": "2026-07-07", "close": 1.91, "volume": 6335.0}, {"date": "2026-07-08", "close": 1.93, "volume": 3456.0}, {"date": "2026-07-09", "close": 1.7301, "volume": 5158.0}, {"date": "2026-07-10", "close": 1.81, "volume": 9403.0}, {"date": "2026-07-13", "close": 1.74, "volume": 4461.0}, {"date": "2026-07-14", "close": 1.64, "volume": 6942.0}, {"date": "2026-07-15", "close": 1.68, "volume": 8367.0}, {"date": "2026-07-16", "close": 1.65, "volume": 3678.0}, {"date": "2026-07-17", "close": 1.66, "volume": 10825.0}, {"date": "2026-07-20", "close": 1.67, "volume": 2118.0}, {"date": "2026-07-21", "close": 1.63, "volume": 1779.0}, {"date": "2026-07-22", "close": 1.54, "volume": 9801.0}, {"date": "2026-07-23", "close": 1.54, "volume": 2601.0}, {"date": "2026-07-24", "close": 1.51, "volume": 4816.0}, {"date": "2026-07-27", "close": 1.37, "volume": 6995.0}, {"date": "2026-07-28", "close": 1.35, "volume": 9200.0}, {"date": "2026-07-29", "close": 1.36, "volume": 93106.0}, {"date": "2026-07-30", "close": 1.32, "volume": 3567.0}, {"date": "2026-07-31", "close": 1.32, "volume": 10006.0}, {"date": "2026-08-03", "close": 1.43, "volume": 108915.0}, {"date": "2026-08-04", "close": 1.54, "volume": 8710.0}, {"date": "2026-08-05", "close": 1.54, "volume": 4053.0}, {"date": "2026-08-06", "close": 1.58, "volume": 5918.0}, {"date": "2026-08-07", "close": 1.64, "volume": 19936.0}, {"date": "2026-08-10", "close": 1.56, "volume": 1682.0}, {"date": "2026-08-11", "close": 1.52, "volume": 4491.0}, {"date": "2026-08-12", "close": 1.55, "volume": 2838.0}, {"date": "2026-08-13", "close": 1.64, "volume": 2300.0}, {"date": "2026-08-14", "close": 1.57, "volume": 2135.0}, {"date": "2026-08-17", "close": 1.5911, "volume": 96728.0}, {"date": "2026-08-18", "close": 1.54, "volume": 6056.0}, {"date": "2026-08-19", "close": 1.57, "volume": 8711.0}, {"date": "2026-08-20", "close": 1.5865, "volume": 2996.0}, {"date": "2026-08-21", "close": 1.59, "volume": 1032.0}, {"date": "2026-08-24", "close": 1.55, "volume": 809.0}, {"date": "2026-08-25", "close": 1.55, "volume": null}, {"date": "2026-08-26", "close": 1.43, "volume": 21845.0}, {"date": "2026-08-27", "close": 1.5, "volume": 3678.0}, {"date": "2026-08-28", "close": 1.55, "volume": 2709.0}, {"date": "2026-08-31", "close": 1.49, "volume": 583.0}, {"date": "2026-09-01", "close": 1.47, "volume": 1295.0}, {"date": "2026-09-02", "close": 1.47, "volume": null}, {"date": "2026-09-03", "close": 1.47, "volume": 5918.0}, {"date": "2026-09-04", "close": 1.45, "volume": 813.0}, {"date": "2026-09-08", "close": 1.4, "volume": 3068.0}, {"date": "2026-09-09", "close": 1.45, "volume": 18463.0}, {"date": "2026-09-10", "close": 1.48, "volume": 716.0}, {"date": "2026-09-11", "close": 1.61, "volume": 1826.0}, {"date": "2026-09-14", "close": 1.5, "volume": 1646.0}, {"date": "2026-09-15", "close": 1.44, "volume": 3477.0}, {"date": "2026-09-16", "close": 1.48, "volume": 4831.0}, {"date": "2026-09-17", "close": 1.475, "volume": 1185.0}, {"date": "2026-09-18", "close": 1.57, "volume": 7322.0}], "refreshing": true}