{"ticker": "BNKK", "overview": {"cik": "1760903", "ticker": "BNKK", "name": "BONK, INC.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "DEF 14A", "date": "2026-10-29", "title": "Proxy statement", "accession": "0001493152-26-049249", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-16", "title": "Form PRE 14A", "accession": "0001493152-26-047432", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042401", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038241", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001493152-26-033126", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032335", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001493152-26-029774", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028945", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022743", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-01", "title": "Form EFFECT", "accession": "9999999995-26-001439", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-019685", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-04-29", "title": "Form CORRESP", "accession": "0001493152-26-019582", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019410", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-04-22", "title": "Form UPLOAD", "accession": "0000000000-26-004083", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-17", "title": "Shelf registration", "accession": "0001493152-26-017674", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001493152-26-016987", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014015", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-03", "title": "Form 424B3", "accession": "0001493152-26-004916", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-30", "title": "Form EFFECT", "accession": "9999999995-26-000393", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-29", "title": "Form CORRESP", "accession": "0001493152-26-004204", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-01-28", "title": "Form S-1/A", "accession": "0001493152-26-004051", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-14", "title": "Material event", "accession": "0001493152-26-002247", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-05", "title": "Material event", "accession": "0001493152-26-000339", "price_sensitive": true}, {"form": "3", "date": "2025-12-31", "title": "Initial insider holdings", "accession": "0001493152-25-029776", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-29", "title": "Material event", "accession": "0001493152-25-029401", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 148253.83, "sell_n": 0, "sell_sum": 0, "net": 148253.83, "insiders": 1, "first_date": "2026-04-09", "last_date": "2026-07-13"}, "metrics": {"ticker": "BNKK", "has_prices": true, "as_of": "2026-08-07", "last": 1.05, "prev_close": 1.06, "change": -0.010000000000000009, "change_pct": -0.009433962264150952, "session_volume": 80088.0, "vwap_5": 1.0385829749345354, "vwap_20": 1.1453466583078458, "vwap_60": 1.7874617940277098, "vwap_250": 5.052630902488624, "high_52w": 7.8754, "low_52w": 0.9066, "avg_volume_20": 79875.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-033126", "src": "INSIDERS", "ticker": "BNKK", "cik": "1760903", "company": "BONK, INC.", "company_raw": "BONK, INC.", "who": "Mitchell Austin Rudy", "who_key": "Rudy Mitchell Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12100.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $12K of BNKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226033126/0001493152-26-033126-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162292}, {"id": "0001493152-26-032335", "src": "INSIDERS", "ticker": "BNKK", "cik": "1760903", "company": "BONK, INC.", "company_raw": "BONK, INC.", "who": "Mitchell Austin Rudy", "who_key": "Rudy Mitchell Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17138.73, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $17K of BNKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226032335/0001493152-26-032335-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178132}, {"id": "0001493152-26-029774", "src": "INSIDERS", "ticker": "BNKK", "cik": "1760903", "company": "BONK, INC.", "company_raw": "BONK, INC.", "who": "Mitchell Austin Rudy", "who_key": "Rudy Mitchell Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $15K of BNKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226029774/0001493152-26-029774-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192532}, {"id": "0001493152-26-028945", "src": "INSIDERS", "ticker": "BNKK", "cik": "1760903", "company": "BONK, INC.", "company_raw": "BONK, INC.", "who": "Mitchell Austin Rudy", "who_key": "Rudy Mitchell Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16440.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $16K of BNKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226028945/0001493152-26-028945-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209812}, {"id": "0001493152-26-016987", "src": "INSIDERS", "ticker": "BNKK", "cik": "1760903", "company": "BONK, INC.", "company_raw": "BONK, INC.", "who": "Mitchell Austin Rudy", "who_key": "Rudy Mitchell Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87575.09999999999, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $88K of BNKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226016987/0001493152-26-016987-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299092}], "recent_buys": [{"id": "0001493152-26-033126", "src": "INSIDERS", "ticker": "BNKK", "cik": "1760903", "company": "BONK, INC.", "company_raw": "BONK, INC.", "who": "Mitchell Austin Rudy", "who_key": "Rudy Mitchell Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12100.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $12K of BNKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226033126/0001493152-26-033126-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162292}, {"id": "0001493152-26-032335", "src": "INSIDERS", "ticker": "BNKK", "cik": "1760903", "company": "BONK, INC.", "company_raw": "BONK, INC.", "who": "Mitchell Austin Rudy", "who_key": "Rudy Mitchell Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17138.73, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $17K of BNKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226032335/0001493152-26-032335-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178132}, {"id": "0001493152-26-029774", "src": "INSIDERS", "ticker": "BNKK", "cik": "1760903", "company": "BONK, INC.", "company_raw": "BONK, INC.", "who": "Mitchell Austin Rudy", "who_key": "Rudy Mitchell Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $15K of BNKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226029774/0001493152-26-029774-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192532}, {"id": "0001493152-26-028945", "src": "INSIDERS", "ticker": "BNKK", "cik": "1760903", "company": "BONK, INC.", "company_raw": "BONK, INC.", "who": "Mitchell Austin Rudy", "who_key": "Rudy Mitchell Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16440.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $16K of BNKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226028945/0001493152-26-028945-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209812}, {"id": "0001493152-26-016987", "src": "INSIDERS", "ticker": "BNKK", "cik": "1760903", "company": "BONK, INC.", "company_raw": "BONK, INC.", "who": "Mitchell Austin Rudy", "who_key": "Rudy Mitchell Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87575.09999999999, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $88K of BNKK", "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226016987/0001493152-26-016987-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299092}], "institutional": [], "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": "Bonk, Inc. - Common Stock", "new_value": "BONK, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001760903", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001760903", "applied": 1, "detected_at": "2026-09-10T16:52:00.837890"}]}, "key_people": [{"who": "Mitchell Austin Rudy", "who_key": "Rudy Mitchell Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 148253.83, "sold": 0, "net": 148253.83, "trades": 5, "top_score": 53.4, "lean": "buying", "history": [{"action": "BUY", "amount": 12100.0, "date": "2026-07-13", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226033126/0001493152-26-033126-index.htm"}, {"action": "BUY", "amount": 17138.73, "date": "2026-07-02", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226032335/0001493152-26-032335-index.htm"}, {"action": "BUY", "amount": 15000.0, "date": "2026-06-22", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226029774/0001493152-26-029774-index.htm"}, {"action": "BUY", "amount": 16440.0, "date": "2026-06-10", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226028945/0001493152-26-028945-index.htm"}, {"action": "BUY", "amount": 87575.09999999999, "date": "2026-04-09", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226016987/0001493152-26-016987-index.htm"}], "latest": {"action": "BUY", "amount": 12100.0, "date": "2026-07-13", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760903/000149315226033126/0001493152-26-033126-index.htm"}}], "activity": [], "announcements": [{"form": "DEF 14A", "date": "2026-10-29", "title": "Proxy statement", "accession": "0001493152-26-049249", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-16", "title": "Form PRE 14A", "accession": "0001493152-26-047432", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042401", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038241", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001493152-26-033126", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032335", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001493152-26-029774", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028945", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022743", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-01", "title": "Form EFFECT", "accession": "9999999995-26-001439", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-019685", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-04-29", "title": "Form CORRESP", "accession": "0001493152-26-019582", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019410", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-04-22", "title": "Form UPLOAD", "accession": "0000000000-26-004083", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-17", "title": "Shelf registration", "accession": "0001493152-26-017674", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001493152-26-016987", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014015", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-03", "title": "Form 424B3", "accession": "0001493152-26-004916", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-30", "title": "Form EFFECT", "accession": "9999999995-26-000393", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-29", "title": "Form CORRESP", "accession": "0001493152-26-004204", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-01-28", "title": "Form S-1/A", "accession": "0001493152-26-004051", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-14", "title": "Material event", "accession": "0001493152-26-002247", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-05", "title": "Material event", "accession": "0001493152-26-000339", "price_sensitive": true}, {"form": "3", "date": "2025-12-31", "title": "Initial insider holdings", "accession": "0001493152-25-029776", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-29", "title": "Material event", "accession": "0001493152-25-029401", "price_sensitive": true}], "performance": {"ticker": "BNKK", "has_prices": true, "summary": {"n": 5, "avg": -0.3039913433362348, "win_rate": 0.0, "best": -0.11016949152542364, "worst": -0.5766129032258064, "as_of": "2026-08-07"}, "buys": [{"who": "Rudy Mitchell Austin", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12100.0, "date": "2026-07-13", "score": 30.0, "ref_price": 1.18, "return": -0.11016949152542364}, {"who": "Rudy Mitchell Austin", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17138.73, "date": "2026-07-02", "score": 32.5, "ref_price": 1.45, "return": -0.2758620689655172}, {"who": "Rudy Mitchell Austin", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15000.0, "date": "2026-06-22", "score": 30.0, "ref_price": 1.54, "return": -0.3181818181818182}, {"who": "Rudy Mitchell Austin", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16440.0, "date": "2026-06-10", "score": 33.4, "ref_price": 1.38, "return": -0.2391304347826086}, {"who": "Rudy Mitchell Austin", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 87575.09999999999, "date": "2026-04-09", "score": 53.4, "ref_price": 2.48, "return": -0.5766129032258064}]}, "price_series": [{"date": "2020-10-30", "close": 188.5134, "volume": 3840.0}, {"date": "2020-11-02", "close": 169.662, "volume": 5494.0}, {"date": "2020-11-03", "close": 153.9526, "volume": 1972.0}, {"date": "2020-11-04", "close": 127.8749, "volume": 3322.0}, {"date": "2020-11-05", "close": 128.1891, "volume": 4204.0}, {"date": "2020-11-06", "close": 133.8445, "volume": 4348.0}, {"date": "2020-11-09", "close": 136.358, "volume": 1412.0}, {"date": "2020-11-10", "close": 123.869, "volume": 944.0}, {"date": "2020-11-11", "close": 123.9947, "volume": 643.0}, {"date": "2020-11-12", "close": 125.0472, "volume": 337.0}, {"date": "2020-11-13", "close": 123.6333, "volume": 583.0}, {"date": "2020-11-16", "close": 131.6452, "volume": 1148.0}, {"date": "2020-11-17", "close": 150.8107, "volume": 3459.0}, {"date": "2020-11-18", "close": 138.8715, "volume": 789.0}, {"date": "2020-11-19", "close": 141.0708, "volume": 689.0}, {"date": "2020-11-20", "close": 137.3006, "volume": 590.0}, {"date": "2020-11-23", "close": 133.059, "volume": 759.0}, {"date": "2020-11-24", "close": 139.8141, "volume": 2162.0}, {"date": "2020-11-25", "close": 131.9594, "volume": 1040.0}, {"date": "2020-11-27", "close": 142.956, "volume": 1388.0}, {"date": "2020-11-30", "close": 163.3782, "volume": 6045.0}, {"date": "2020-12-01", "close": 144.2127, "volume": 1620.0}, {"date": "2020-12-02", "close": 145.4695, "volume": 447.0}, {"date": "2020-12-03", "close": 159.9222, "volume": 3892.0}, {"date": "2020-12-04", "close": 162.1215, "volume": 5632.0}, {"date": "2020-12-07", "close": 144.0839, "volume": 1978.0}, {"date": "2020-12-08", "close": 136.0438, "volume": 992.0}, {"date": "2020-12-09", "close": 126.9323, "volume": 1489.0}, {"date": "2020-12-10", "close": 124.1046, "volume": 1289.0}, {"date": "2020-12-11", "close": 125.9898, "volume": 407.0}, {"date": "2020-12-14", "close": 139.8141, "volume": 1870.0}, {"date": "2020-12-15", "close": 140.4425, "volume": 952.0}, {"date": "2020-12-16", "close": 166.2059, "volume": 6842.0}, {"date": "2020-12-17", "close": 191.3411, "volume": 228002.0}, {"date": "2020-12-18", "close": 204.537, "volume": 30196.0}, {"date": "2020-12-21", "close": 192.2836, "volume": 10945.0}, {"date": "2020-12-22", "close": 188.1992, "volume": 20094.0}, {"date": "2020-12-23", "close": 175.9458, "volume": 7464.0}, {"date": "2020-12-24", "close": 158.9796, "volume": 9809.0}, {"date": "2020-12-28", "close": 165.8918, "volume": 11074.0}, {"date": "2020-12-29", "close": 160.2364, "volume": 2656.0}, {"date": "2020-12-30", "close": 161.1789, "volume": 2643.0}, {"date": "2020-12-31", "close": 159.9222, "volume": 2540.0}, {"date": "2021-01-04", "close": 156.4661, "volume": 2975.0}, {"date": "2021-01-05", "close": 145.1584, "volume": 3327.0}, {"date": "2021-01-06", "close": 148.2972, "volume": 4551.0}, {"date": "2021-01-07", "close": 150.8107, "volume": 11449.0}, {"date": "2021-01-08", "close": 150.8107, "volume": 2672.0}, {"date": "2021-01-11", "close": 205.7938, "volume": 213235.0}, {"date": "2021-01-12", "close": 177.5168, "volume": 34084.0}, {"date": "2021-01-13", "close": 185.9999, "volume": 38676.0}, {"date": "2021-01-14", "close": 189.7701, "volume": 19238.0}, {"date": "2021-01-15", "close": 179.7161, "volume": 9399.0}, {"date": "2021-01-19", "close": 185.3243, "volume": 4714.0}, {"date": "2021-01-20", "close": 176.8884, "volume": 10582.0}, {"date": "2021-01-21", "close": 175.6316, "volume": 6600.0}, {"date": "2021-01-22", "close": 182.2296, "volume": 4546.0}, {"date": "2021-01-25", "close": 175.6316, "volume": 4402.0}, {"date": "2021-01-26", "close": 183.1722, "volume": 7513.0}, {"date": "2021-01-27", "close": 174.3749, "volume": 5915.0}, {"date": "2021-01-28", "close": 169.3478, "volume": 5491.0}, {"date": "2021-01-29", "close": 168.7195, "volume": 12974.0}, {"date": "2021-02-01", "close": 187.5708, "volume": 27873.0}, {"date": "2021-02-02", "close": 191.6553, "volume": 44474.0}, {"date": "2021-02-03", "close": 201.0809, "volume": 83304.0}, {"date": "2021-02-04", "close": 203.9086, "volume": 13258.0}, {"date": "2021-02-05", "close": 201.0809, "volume": 11427.0}, {"date": "2021-02-08", "close": 195.4255, "volume": 8309.0}, {"date": "2021-02-09", "close": 218.9897, "volume": 23201.0}, {"date": "2021-02-10", "close": 250.7228, "volume": 65895.0}, {"date": "2021-02-11", "close": 241.9255, "volume": 24564.0}, {"date": "2021-02-12", "close": 237.2126, "volume": 38912.0}, {"date": "2021-02-16", "close": 220.5606, "volume": 21265.0}, {"date": "2021-02-17", "close": 237.5268, "volume": 40521.0}, {"date": "2021-02-18", "close": 219.9323, "volume": 33854.0}, {"date": "2021-02-19", "close": 214.591, "volume": 14061.0}, {"date": "2021-02-22", "close": 197.6248, "volume": 6899.0}, {"date": "2021-02-23", "close": 183.4863, "volume": 12220.0}, {"date": "2021-02-24", "close": 182.858, "volume": 11193.0}, {"date": "2021-02-25", "close": 177.8309, "volume": 8757.0}, {"date": "2021-02-26", "close": 166.5201, "volume": 6037.0}, {"date": "2021-03-01", "close": 179.7161, "volume": 11899.0}, {"date": "2021-03-02", "close": 174.6891, "volume": 17586.0}, {"date": "2021-03-03", "close": 165.8918, "volume": 5060.0}, {"date": "2021-03-04", "close": 153.9526, "volume": 13572.0}, {"date": "2021-03-05", "close": 155.2093, "volume": 6244.0}, {"date": "2021-03-08", "close": 158.9796, "volume": 8810.0}, {"date": "2021-03-09", "close": 174.0607, "volume": 8995.0}, {"date": "2021-03-10", "close": 166.5201, "volume": 2763.0}, {"date": "2021-03-11", "close": 182.858, "volume": 52522.0}, {"date": "2021-03-12", "close": 182.5438, "volume": 7582.0}, {"date": "2021-03-15", "close": 179.0877, "volume": 15178.0}, {"date": "2021-03-16", "close": 178.7735, "volume": 4782.0}, {"date": "2021-03-17", "close": 175.3174, "volume": 3959.0}, {"date": "2021-03-18", "close": 172.1755, "volume": 5916.0}, {"date": "2021-03-19", "close": 178.7735, "volume": 22890.0}, {"date": "2021-03-22", "close": 174.3749, "volume": 10498.0}, {"date": "2021-03-23", "close": 171.233, "volume": 6670.0}, {"date": "2021-03-24", "close": 174.3749, "volume": 7120.0}, {"date": "2021-03-25", "close": 157.0945, "volume": 11520.0}, {"date": "2021-03-26", "close": 143.2702, "volume": 5975.0}, {"date": "2021-03-29", "close": 149.5539, "volume": 4625.0}, {"date": "2021-03-30", "close": 146.0979, "volume": 2230.0}, {"date": "2021-03-31", "close": 148.9256, "volume": 3918.0}, {"date": "2021-04-01", "close": 149.2397, "volume": 1449.0}, {"date": "2021-04-05", "close": 159.2938, "volume": 3425.0}, {"date": "2021-04-06", "close": 153.3242, "volume": 2011.0}, {"date": "2021-04-07", "close": 154.2668, "volume": 1680.0}, {"date": "2021-04-08", "close": 149.8681, "volume": 2394.0}, {"date": "2021-04-09", "close": 156.7803, "volume": 1596.0}, {"date": "2021-04-12", "close": 156.4661, "volume": 3800.0}, {"date": "2021-04-13", "close": 156.4661, "volume": 3208.0}, {"date": "2021-04-14", "close": 152.0674, "volume": 2255.0}, {"date": "2021-04-15", "close": 141.385, "volume": 2722.0}, {"date": "2021-04-16", "close": 140.1283, "volume": 18705.0}, {"date": "2021-04-19", "close": 141.385, "volume": 5300.0}, {"date": "2021-04-20", "close": 132.9019, "volume": 8853.0}, {"date": "2021-04-21", "close": 139.8141, "volume": 2681.0}, {"date": "2021-04-22", "close": 145.4695, "volume": 2665.0}, {"date": "2021-04-23", "close": 138.5573, "volume": 1342.0}, {"date": "2021-04-26", "close": 149.2397, "volume": 3840.0}, {"date": "2021-04-27", "close": 147.6688, "volume": 2525.0}, {"date": "2021-04-28", "close": 149.5539, "volume": 7516.0}, {"date": "2021-04-29", "close": 143.2702, "volume": 3025.0}, {"date": "2021-04-30", "close": 146.412, "volume": 1546.0}, {"date": "2021-05-03", "close": 144.8411, "volume": 1089.0}, {"date": "2021-05-04", "close": 140.7566, "volume": 2622.0}, {"date": "2021-05-05", "close": 132.2735, "volume": 2913.0}, {"date": "2021-05-06", "close": 128.5033, "volume": 2392.0}, {"date": "2021-05-07", "close": 131.331, "volume": 2692.0}, {"date": "2021-05-10", "close": 134.1587, "volume": 3620.0}, {"date": "2021-05-11", "close": 131.9594, "volume": 4664.0}, {"date": "2021-05-12", "close": 130.3884, "volume": 2303.0}, {"date": "2021-05-13", "close": 129.76, "volume": 2816.0}, {"date": "2021-05-14", "close": 126.6181, "volume": 3823.0}, {"date": "2021-05-17", "close": 132.2735, "volume": 5968.0}, {"date": "2021-05-18", "close": 139.8141, "volume": 3348.0}, {"date": "2021-05-19", "close": 135.1012, "volume": 1559.0}, {"date": "2021-05-20", "close": 138.2431, "volume": 1271.0}, {"date": "2021-05-21", "close": 134.1587, "volume": 2520.0}, {"date": "2021-05-24", "close": 125.3614, "volume": 3282.0}, {"date": "2021-05-25", "close": 118.135, "volume": 7573.0}, {"date": "2021-05-26", "close": 128.8175, "volume": 8797.0}, {"date": "2021-05-27", "close": 135.1012, "volume": 3584.0}, {"date": "2021-05-28", "close": 139.8141, "volume": 5243.0}, {"date": "2021-06-01", "close": 146.0979, "volume": 4315.0}, {"date": "2021-06-02", "close": 142.6418, "volume": 4577.0}, {"date": "2021-06-03", "close": 142.6418, "volume": 3544.0}, {"date": "2021-06-04", "close": 144.2127, "volume": 1248.0}, {"date": "2021-06-07", "close": 144.5269, "volume": 2697.0}, {"date": "2021-06-08", "close": 141.385, "volume": 5020.0}, {"date": "2021-06-09", "close": 144.2127, "volume": 7132.0}, {"date": "2021-06-10", "close": 138.5573, "volume": 1509.0}, {"date": "2021-06-11", "close": 137.9289, "volume": 983.0}, {"date": "2021-06-14", "close": 139.4999, "volume": 4063.0}, {"date": "2021-06-15", "close": 134.1587, "volume": 2870.0}, {"date": "2021-06-16", "close": 135.4154, "volume": 2261.0}, {"date": "2021-06-17", "close": 138.8715, "volume": 2924.0}, {"date": "2021-06-18", "close": 135.7296, "volume": 3333.0}, {"date": "2021-06-21", "close": 134.4729, "volume": 3137.0}, {"date": "2021-06-22", "close": 136.358, "volume": 3192.0}, {"date": "2021-06-23", "close": 137.6148, "volume": 1480.0}, {"date": "2021-06-24", "close": 138.2431, "volume": 4654.0}, {"date": "2021-06-25", "close": 140.4425, "volume": 2097.0}, {"date": "2021-06-28", "close": 141.385, "volume": 6440.0}, {"date": "2021-06-29", "close": 141.6992, "volume": 4483.0}, {"date": "2021-06-30", "close": 140.7566, "volume": 7102.0}, {"date": "2021-07-01", "close": 140.4425, "volume": 3904.0}, {"date": "2021-07-02", "close": 138.5573, "volume": 1079.0}, {"date": "2021-07-06", "close": 134.1587, "volume": 1094.0}, {"date": "2021-07-07", "close": 129.4458, "volume": 2494.0}, {"date": "2021-07-08", "close": 123.4763, "volume": 2982.0}, {"date": "2021-07-09", "close": 139.4999, "volume": 27878.0}, {"date": "2021-07-12", "close": 143.8985, "volume": 11064.0}, {"date": "2021-07-13", "close": 144.8411, "volume": 4158.0}, {"date": "2021-07-14", "close": 141.0708, "volume": 1926.0}, {"date": "2021-07-15", "close": 141.385, "volume": 12194.0}, {"date": "2021-07-16", "close": 132.2735, "volume": 4385.0}, {"date": "2021-07-19", "close": 128.8175, "volume": 4388.0}, {"date": "2021-07-20", "close": 103.6824, "volume": 9531.0}, {"date": "2021-07-21", "close": 87.6587, "volume": 39196.0}, {"date": "2021-07-22", "close": 64.0945, "volume": 222171.0}, {"date": "2021-07-23", "close": 66.9222, "volume": 38172.0}, {"date": "2021-07-26", "close": 63.7804, "volume": 43069.0}, {"date": "2021-07-27", "close": 60.6385, "volume": 53389.0}, {"date": "2021-07-28", "close": 65.6655, "volume": 52378.0}, {"date": "2021-07-29", "close": 64.4087, "volume": 28131.0}, {"date": "2021-07-30", "close": 60.9527, "volume": 21951.0}, {"date": "2021-08-02", "close": 61.2668, "volume": 15017.0}, {"date": "2021-08-03", "close": 58.4391, "volume": 51929.0}, {"date": "2021-08-04", "close": 58.4391, "volume": 16722.0}, {"date": "2021-08-05", "close": 59.6959, "volume": 17878.0}, {"date": "2021-08-06", "close": 58.125, "volume": 6447.0}, {"date": "2021-08-09", "close": 58.7533, "volume": 9645.0}, {"date": "2021-08-10", "close": 60.0101, "volume": 14141.0}, {"date": "2021-08-11", "close": 58.125, "volume": 16872.0}, {"date": "2021-08-12", "close": 54.9831, "volume": 18332.0}, {"date": "2021-08-13", "close": 55.6114, "volume": 8951.0}, {"date": "2021-08-16", "close": 52.7837, "volume": 16264.0}, {"date": "2021-08-17", "close": 50.8986, "volume": 21423.0}, {"date": "2021-08-18", "close": 52.7837, "volume": 10692.0}, {"date": "2021-08-19", "close": 49.6419, "volume": 14415.0}, {"date": "2021-08-20", "close": 51.527, "volume": 11904.0}, {"date": "2021-08-23", "close": 51.527, "volume": 9907.0}, {"date": "2021-08-24", "close": 54.6689, "volume": 22402.0}, {"date": "2021-08-25", "close": 54.3547, "volume": 11267.0}, {"date": "2021-08-26", "close": 53.4121, "volume": 11125.0}, {"date": "2021-08-27", "close": 51.2128, "volume": 11798.0}, {"date": "2021-08-30", "close": 53.7263, "volume": 8613.0}, {"date": "2021-08-31", "close": 56.554, "volume": 14377.0}, {"date": "2021-09-01", "close": 57.1824, "volume": 17355.0}, {"date": "2021-09-02", "close": 55.9256, "volume": 13654.0}, {"date": "2021-09-03", "close": 55.6114, "volume": 11770.0}, {"date": "2021-09-07", "close": 54.9831, "volume": 17488.0}, {"date": "2021-09-08", "close": 53.4121, "volume": 15444.0}, {"date": "2021-09-09", "close": 54.6689, "volume": 5717.0}, {"date": "2021-09-10", "close": 51.8412, "volume": 10514.0}, {"date": "2021-09-13", "close": 54.3547, "volume": 12093.0}, {"date": "2021-09-14", "close": 49.6419, "volume": 14536.0}, {"date": "2021-09-15", "close": 49.6419, "volume": 16435.0}, {"date": "2021-09-16", "close": 48.3851, "volume": 7455.0}, {"date": "2021-09-17", "close": 46.8142, "volume": 12372.0}, {"date": "2021-09-20", "close": 42.7297, "volume": 19943.0}, {"date": "2021-09-21", "close": 43.3581, "volume": 12282.0}, {"date": "2021-09-22", "close": 46.5, "volume": 22397.0}, {"date": "2021-09-23", "close": 46.9712, "volume": 8816.0}, {"date": "2021-09-24", "close": 45.8716, "volume": 8529.0}, {"date": "2021-09-27", "close": 47.1283, "volume": 12975.0}, {"date": "2021-09-28", "close": 44.6148, "volume": 5636.0}, {"date": "2021-09-29", "close": 43.6723, "volume": 12430.0}, {"date": "2021-09-30", "close": 44.3006, "volume": 5214.0}, {"date": "2021-10-01", "close": 43.6723, "volume": 5651.0}, {"date": "2021-10-04", "close": 39.902, "volume": 14649.0}, {"date": "2021-10-05", "close": 48.6993, "volume": 98454.0}, {"date": "2021-10-06", "close": 45.5574, "volume": 34950.0}, {"date": "2021-10-07", "close": 53.0979, "volume": 107417.0}, {"date": "2021-10-08", "close": 52.1554, "volume": 31059.0}, {"date": "2021-10-11", "close": 51.8412, "volume": 19621.0}, {"date": "2021-10-12", "close": 58.7533, "volume": 73245.0}, {"date": "2021-10-13", "close": 59.3817, "volume": 54650.0}, {"date": "2021-10-14", "close": 56.554, "volume": 33804.0}, {"date": "2021-10-15", "close": 55.9256, "volume": 27920.0}, {"date": "2021-10-18", "close": 56.554, "volume": 28546.0}, {"date": "2021-10-19", "close": 59.3817, "volume": 45019.0}, {"date": "2021-10-20", "close": 60.0101, "volume": 29875.0}, {"date": "2021-10-21", "close": 60.3243, "volume": 18927.0}, {"date": "2021-10-22", "close": 59.6959, "volume": 16458.0}, {"date": "2021-10-25", "close": 63.7804, "volume": 47190.0}, {"date": "2021-10-26", "close": 61.581, "volume": 33791.0}, {"date": "2021-10-27", "close": 54.0405, "volume": 31612.0}, {"date": "2021-10-28", "close": 57.1824, "volume": 20442.0}, {"date": "2021-10-29", "close": 60.9527, "volume": 20625.0}, {"date": "2021-11-01", "close": 63.4662, "volume": 34009.0}, {"date": "2021-11-02", "close": 66.2939, "volume": 65190.0}, {"date": "2021-11-03", "close": 62.8378, "volume": 236455.0}, {"date": "2021-11-04", "close": 59.6959, "volume": 48447.0}, {"date": "2021-11-05", "close": 59.0675, "volume": 47138.0}, {"date": "2021-11-08", "close": 56.8682, "volume": 38276.0}, {"date": "2021-11-09", "close": 61.581, "volume": 54267.0}, {"date": "2021-11-10", "close": 54.6689, "volume": 32886.0}, {"date": "2021-11-11", "close": 52.4696, "volume": 28731.0}, {"date": "2021-11-12", "close": 52.1554, "volume": 25442.0}, {"date": "2021-11-15", "close": 47.7567, "volume": 41691.0}, {"date": "2021-11-16", "close": 45.2432, "volume": 20352.0}, {"date": "2021-11-17", "close": 43.9865, "volume": 21318.0}, {"date": "2021-11-18", "close": 46.1858, "volume": 21372.0}, {"date": "2021-11-19", "close": 44.3006, "volume": 9865.0}, {"date": "2021-11-22", "close": 45.8716, "volume": 14357.0}, {"date": "2021-11-23", "close": 44.3006, "volume": 9123.0}, {"date": "2021-11-24", "close": 45.5574, "volume": 9115.0}, {"date": "2021-11-26", "close": 44.929, "volume": 6217.0}, {"date": "2021-11-29", "close": 43.0439, "volume": 18956.0}, {"date": "2021-11-30", "close": 44.3006, "volume": 12225.0}, {"date": "2021-12-01", "close": 41.7871, "volume": 12303.0}, {"date": "2021-12-02", "close": 39.902, "volume": 12923.0}, {"date": "2021-12-03", "close": 40.8446, "volume": 28592.0}, {"date": "2021-12-06", "close": 39.902, "volume": 12426.0}, {"date": "2021-12-07", "close": 39.5878, "volume": 6007.0}, {"date": "2021-12-08", "close": 42.4155, "volume": 14835.0}, {"date": "2021-12-09", "close": 46.1858, "volume": 69500.0}, {"date": "2021-12-10", "close": 48.6993, "volume": 15797.0}, {"date": "2021-12-13", "close": 43.9865, "volume": 9255.0}, {"date": "2021-12-14", "close": 43.0439, "volume": 14443.0}, {"date": "2021-12-15", "close": 46.1858, "volume": 11477.0}, {"date": "2021-12-16", "close": 44.6148, "volume": 8320.0}, {"date": "2021-12-17", "close": 43.0439, "volume": 9486.0}, {"date": "2021-12-20", "close": 42.4155, "volume": 9551.0}, {"date": "2021-12-21", "close": 43.6723, "volume": 5663.0}, {"date": "2021-12-22", "close": 39.902, "volume": 25783.0}, {"date": "2021-12-23", "close": 29.9705, "volume": 124387.0}, {"date": "2021-12-27", "close": 30.1621, "volume": 25898.0}, {"date": "2021-12-28", "close": 27.9, "volume": 19452.0}, {"date": "2021-12-29", "close": 26.2756, "volume": 21703.0}, {"date": "2021-12-30", "close": 28.918, "volume": 32273.0}, {"date": "2021-12-31", "close": 27.9628, "volume": 13248.0}, {"date": "2022-01-03", "close": 29.628, "volume": 18987.0}, {"date": "2022-01-04", "close": 31.7331, "volume": 26601.0}, {"date": "2022-01-05", "close": 29.2196, "volume": 31469.0}, {"date": "2022-01-06", "close": 26.3542, "volume": 16947.0}, {"date": "2022-01-07", "close": 26.5584, "volume": 6602.0}, {"date": "2022-01-10", "close": 24.8272, "volume": 13547.0}, {"date": "2022-01-11", "close": 25.2042, "volume": 13345.0}, {"date": "2022-01-12", "close": 25.1194, "volume": 5370.0}, {"date": "2022-01-13", "close": 24.9466, "volume": 8899.0}, {"date": "2022-01-14", "close": 25.4462, "volume": 7816.0}, {"date": "2022-01-18", "close": 23.9475, "volume": 7227.0}, {"date": "2022-01-19", "close": 23.2437, "volume": 6861.0}, {"date": "2022-01-20", "close": 22.3074, "volume": 6046.0}, {"date": "2022-01-21", "close": 23.1589, "volume": 16275.0}, {"date": "2022-01-24", "close": 21.679, "volume": 9648.0}, {"date": "2022-01-25", "close": 24.0732, "volume": 42790.0}, {"date": "2022-01-26", "close": 25.4493, "volume": 17426.0}, {"date": "2022-01-27", "close": 26.9386, "volume": 14286.0}, {"date": "2022-01-28", "close": 28.2487, "volume": 8665.0}, {"date": "2022-01-31", "close": 31.7331, "volume": 21315.0}, {"date": "2022-02-01", "close": 32.6756, "volume": 14182.0}, {"date": "2022-02-02", "close": 34.2466, "volume": 11626.0}, {"date": "2022-02-03", "close": 32.0473, "volume": 5304.0}, {"date": "2022-02-04", "close": 32.0473, "volume": 10092.0}, {"date": "2022-02-07", "close": 32.9898, "volume": 6922.0}, {"date": "2022-02-08", "close": 32.3615, "volume": 2914.0}, {"date": "2022-02-09", "close": 34.5608, "volume": 2861.0}, {"date": "2022-02-10", "close": 36.1317, "volume": 9755.0}, {"date": "2022-02-11", "close": 34.5608, "volume": 12683.0}, {"date": "2022-02-14", "close": 35.8175, "volume": 5940.0}, {"date": "2022-02-15", "close": 35.1892, "volume": 6478.0}, {"date": "2022-02-16", "close": 37.0743, "volume": 5670.0}, {"date": "2022-02-17", "close": 39.902, "volume": 9520.0}, {"date": "2022-02-18", "close": 41.7871, "volume": 11784.0}, {"date": "2022-02-22", "close": 37.7027, "volume": 12263.0}, {"date": "2022-02-23", "close": 39.5878, "volume": 4016.0}, {"date": "2022-02-24", "close": 39.5878, "volume": 5673.0}, {"date": "2022-02-25", "close": 37.3885, "volume": 8499.0}, {"date": "2022-02-28", "close": 35.5034, "volume": 3983.0}, {"date": "2022-03-01", "close": 36.4459, "volume": 2334.0}, {"date": "2022-03-02", "close": 36.1317, "volume": 2229.0}, {"date": "2022-03-03", "close": 36.1317, "volume": 2080.0}, {"date": "2022-03-04", "close": 36.4459, "volume": 3814.0}, {"date": "2022-03-07", "close": 31.7331, "volume": 4841.0}, {"date": "2022-03-08", "close": 29.2573, "volume": 8623.0}, {"date": "2022-03-09", "close": 32.0473, "volume": 2340.0}, {"date": "2022-03-10", "close": 32.3615, "volume": 1453.0}, {"date": "2022-03-11", "close": 30.4763, "volume": 1035.0}, {"date": "2022-03-14", "close": 30.7874, "volume": 2246.0}, {"date": "2022-03-15", "close": 29.5338, "volume": 2239.0}, {"date": "2022-03-16", "close": 30.668, "volume": 1473.0}, {"date": "2022-03-17", "close": 32.6756, "volume": 1179.0}, {"date": "2022-03-18", "close": 34.875, "volume": 4183.0}, {"date": "2022-03-21", "close": 34.875, "volume": 921.0}, {"date": "2022-03-22", "close": 34.5608, "volume": 970.0}, {"date": "2022-03-23", "close": 35.1892, "volume": 2108.0}, {"date": "2022-03-24", "close": 35.8175, "volume": 14476.0}, {"date": "2022-03-25", "close": 43.3581, "volume": 64654.0}, {"date": "2022-03-28", "close": 35.8175, "volume": 27113.0}, {"date": "2022-03-29", "close": 38.0169, "volume": 14394.0}, {"date": "2022-03-30", "close": 36.7601, "volume": 8104.0}, {"date": "2022-03-31", "close": 34.5608, "volume": 8020.0}, {"date": "2022-04-01", "close": 34.2466, "volume": 4777.0}, {"date": "2022-04-04", "close": 35.5034, "volume": 1901.0}, {"date": "2022-04-05", "close": 33.304, "volume": 6404.0}, {"date": "2022-04-06", "close": 32.3615, "volume": 6166.0}, {"date": "2022-04-07", "close": 33.6182, "volume": 4913.0}, {"date": "2022-04-08", "close": 33.304, "volume": 600.0}, {"date": "2022-04-11", "close": 31.7331, "volume": 2430.0}, {"date": "2022-04-12", "close": 32.0473, "volume": 1288.0}, {"date": "2022-04-13", "close": 32.0473, "volume": 374.0}, {"date": "2022-04-14", "close": 32.3143, "volume": 1635.0}, {"date": "2022-04-18", "close": 33.4611, "volume": 4521.0}, {"date": "2022-04-19", "close": 34.875, "volume": 2922.0}, {"date": "2022-04-20", "close": 34.875, "volume": 6083.0}, {"date": "2022-04-21", "close": 35.1892, "volume": 3953.0}, {"date": "2022-04-22", "close": 35.8175, "volume": 3042.0}, {"date": "2022-04-25", "close": 35.8175, "volume": 5176.0}, {"date": "2022-04-26", "close": 35.5034, "volume": 2799.0}, {"date": "2022-04-27", "close": 33.703, "volume": 5798.0}, {"date": "2022-04-28", "close": 32.3615, "volume": 6282.0}, {"date": "2022-04-29", "close": 34.2466, "volume": 7220.0}, {"date": "2022-05-02", "close": 34.5608, "volume": 5545.0}, {"date": "2022-05-03", "close": 35.1892, "volume": 2804.0}, {"date": "2022-05-04", "close": 35.5034, "volume": 7687.0}, {"date": "2022-05-05", "close": 35.5034, "volume": 2389.0}, {"date": "2022-05-06", "close": 34.875, "volume": 1185.0}, {"date": "2022-05-09", "close": 31.7331, "volume": 3231.0}, {"date": "2022-05-10", "close": 31.0984, "volume": 4685.0}, {"date": "2022-05-11", "close": 29.8071, "volume": 10257.0}, {"date": "2022-05-12", "close": 26.7092, "volume": 4824.0}, {"date": "2022-05-13", "close": 27.3313, "volume": 2960.0}, {"date": "2022-05-16", "close": 26.7783, "volume": 3913.0}, {"date": "2022-05-17", "close": 27.6486, "volume": 4526.0}, {"date": "2022-05-18", "close": 26.8632, "volume": 1278.0}, {"date": "2022-05-19", "close": 27.5858, "volume": 1209.0}, {"date": "2022-05-20", "close": 26.7689, "volume": 1556.0}, {"date": "2022-05-23", "close": 25.198, "volume": 3855.0}, {"date": "2022-05-24", "close": 25.377, "volume": 1850.0}, {"date": "2022-05-25", "close": 25.0864, "volume": 4338.0}, {"date": "2022-05-26", "close": 26.8537, "volume": 2637.0}, {"date": "2022-05-27", "close": 27.5732, "volume": 2232.0}, {"date": "2022-05-31", "close": 25.5593, "volume": 3309.0}, {"date": "2022-06-01", "close": 24.8209, "volume": 3660.0}, {"date": "2022-06-02", "close": 22.3734, "volume": 12183.0}, {"date": "2022-06-03", "close": 22.7504, "volume": 3348.0}, {"date": "2022-06-06", "close": 23.9098, "volume": 5449.0}, {"date": "2022-06-07", "close": 23.25, "volume": 3192.0}, {"date": "2022-06-08", "close": 25.3708, "volume": 6200.0}, {"date": "2022-06-09", "close": 24.5067, "volume": 2181.0}, {"date": "2022-06-10", "close": 24.0135, "volume": 1910.0}, {"date": "2022-06-13", "close": 23.2783, "volume": 698.0}, {"date": "2022-06-14", "close": 21.1449, "volume": 1671.0}, {"date": "2022-06-15", "close": 21.6162, "volume": 4025.0}, {"date": "2022-06-16", "close": 19.1247, "volume": 2136.0}, {"date": "2022-06-17", "close": 25.1351, "volume": 134352.0}, {"date": "2022-06-21", "close": 25.4493, "volume": 23056.0}, {"date": "2022-06-22", "close": 25.5813, "volume": 8834.0}, {"date": "2022-06-23", "close": 25.3048, "volume": 3983.0}, {"date": "2022-06-24", "close": 23.5642, "volume": 6841.0}, {"date": "2022-06-27", "close": 23.1023, "volume": 2629.0}, {"date": "2022-06-28", "close": 22.9358, "volume": 12635.0}, {"date": "2022-06-29", "close": 22.9609, "volume": 6727.0}, {"date": "2022-06-30", "close": 22.7724, "volume": 3397.0}, {"date": "2022-07-01", "close": 22.5431, "volume": 2023.0}, {"date": "2022-07-05", "close": 22.1503, "volume": 623.0}, {"date": "2022-07-06", "close": 21.6759, "volume": 9531.0}, {"date": "2022-07-07", "close": 22.1755, "volume": 880.0}, {"date": "2022-07-08", "close": 22.4331, "volume": 2998.0}, {"date": "2022-07-11", "close": 22.3074, "volume": 258.0}, {"date": "2022-07-12", "close": 21.9304, "volume": 1884.0}, {"date": "2022-07-13", "close": 21.5219, "volume": 1445.0}, {"date": "2022-07-14", "close": 21.4371, "volume": 8232.0}, {"date": "2022-07-15", "close": 21.6099, "volume": 777.0}, {"date": "2022-07-18", "close": 21.9021, "volume": 2899.0}, {"date": "2022-07-19", "close": 23.2814, "volume": 7768.0}, {"date": "2022-07-20", "close": 22.9421, "volume": 2352.0}, {"date": "2022-07-21", "close": 22.1503, "volume": 3654.0}, {"date": "2022-07-22", "close": 20.1081, "volume": 3590.0}, {"date": "2022-07-25", "close": 20.0484, "volume": 1877.0}, {"date": "2022-07-26", "close": 18.6942, "volume": 4446.0}, {"date": "2022-07-27", "close": 19.3226, "volume": 3187.0}, {"date": "2022-07-28", "close": 19.1687, "volume": 2525.0}, {"date": "2022-07-29", "close": 19.2441, "volume": 1667.0}, {"date": "2022-08-01", "close": 19.8756, "volume": 1332.0}, {"date": "2022-08-02", "close": 19.4169, "volume": 2174.0}, {"date": "2022-08-03", "close": 19.6871, "volume": 3600.0}, {"date": "2022-08-04", "close": 19.4766, "volume": 1478.0}, {"date": "2022-08-05", "close": 20.2652, "volume": 1204.0}, {"date": "2022-08-08", "close": 20.7333, "volume": 2351.0}, {"date": "2022-08-09", "close": 20.4223, "volume": 703.0}, {"date": "2022-08-10", "close": 20.7333, "volume": 1125.0}, {"date": "2022-08-11", "close": 20.105, "volume": 3631.0}, {"date": "2022-08-12", "close": 20.1269, "volume": 431.0}, {"date": "2022-08-15", "close": 19.6557, "volume": 819.0}, {"date": "2022-08-16", "close": 19.7939, "volume": 3532.0}, {"date": "2022-08-17", "close": 20.1458, "volume": 1423.0}, {"date": "2022-08-18", "close": 22.8415, "volume": 18862.0}, {"date": "2022-08-19", "close": 21.0067, "volume": 4232.0}, {"date": "2022-08-22", "close": 19.7908, "volume": 3819.0}, {"date": "2022-08-23", "close": 19.797, "volume": 934.0}, {"date": "2022-08-24", "close": 20.3689, "volume": 884.0}, {"date": "2022-08-25", "close": 21.9932, "volume": 6361.0}, {"date": "2022-08-26", "close": 22.7756, "volume": 4920.0}, {"date": "2022-08-29", "close": 24.1831, "volume": 5700.0}, {"date": "2022-08-30", "close": 24.4093, "volume": 9294.0}, {"date": "2022-08-31", "close": 26.4013, "volume": 6753.0}, {"date": "2022-09-01", "close": 26.9574, "volume": 4598.0}, {"date": "2022-09-02", "close": 29.1504, "volume": 7089.0}, {"date": "2022-09-06", "close": 24.2114, "volume": 8621.0}, {"date": "2022-09-07", "close": 24.6701, "volume": 4417.0}, {"date": "2022-09-08", "close": 22.8635, "volume": 9709.0}, {"date": "2022-09-09", "close": 24.7518, "volume": 8217.0}, {"date": "2022-09-12", "close": 27.0234, "volume": 6331.0}, {"date": "2022-09-13", "close": 28.5912, "volume": 7379.0}, {"date": "2022-09-14", "close": 31.1047, "volume": 9229.0}, {"date": "2022-09-15", "close": 32.9898, "volume": 16442.0}, {"date": "2022-09-16", "close": 33.9324, "volume": 8149.0}, {"date": "2022-09-19", "close": 32.6756, "volume": 4654.0}, {"date": "2022-09-20", "close": 32.9898, "volume": 7146.0}, {"date": "2022-09-21", "close": 33.6182, "volume": 5057.0}, {"date": "2022-09-22", "close": 30.1024, "volume": 6933.0}, {"date": "2022-09-23", "close": 26.7061, "volume": 6914.0}, {"date": "2022-09-26", "close": 21.7544, "volume": 10171.0}, {"date": "2022-09-27", "close": 19.7625, "volume": 12120.0}, {"date": "2022-09-28", "close": 19.1184, "volume": 12105.0}, {"date": "2022-09-29", "close": 23.0426, "volume": 16047.0}, {"date": "2022-09-30", "close": 24.5067, "volume": 10488.0}, {"date": "2022-10-03", "close": 22.6247, "volume": 12373.0}, {"date": "2022-10-04", "close": 21.9932, "volume": 6012.0}, {"date": "2022-10-05", "close": 21.679, "volume": 7959.0}, {"date": "2022-10-06", "close": 24.1329, "volume": 15635.0}, {"date": "2022-10-07", "close": 24.3496, "volume": 11211.0}, {"date": "2022-10-10", "close": 23.8752, "volume": 5491.0}, {"date": "2022-10-11", "close": 24.114, "volume": 4730.0}, {"date": "2022-10-12", "close": 24.1925, "volume": 2977.0}, {"date": "2022-10-13", "close": 25.5593, "volume": 4081.0}, {"date": "2022-10-14", "close": 25.7635, "volume": 3607.0}, {"date": "2022-10-17", "close": 25.4462, "volume": 2308.0}, {"date": "2022-10-18", "close": 25.4587, "volume": 2780.0}, {"date": "2022-10-19", "close": 24.8241, "volume": 3606.0}, {"date": "2022-10-20", "close": 25.7729, "volume": 4196.0}, {"date": "2022-10-21", "close": 26.2348, "volume": 1922.0}, {"date": "2022-10-24", "close": 26.7343, "volume": 3138.0}, {"date": "2022-10-25", "close": 26.7061, "volume": 4596.0}, {"date": "2022-10-26", "close": 28.9085, "volume": 6922.0}, {"date": "2022-10-27", "close": 30.7905, "volume": 4169.0}, {"date": "2022-10-28", "close": 30.5989, "volume": 4012.0}, {"date": "2022-10-31", "close": 30.7905, "volume": 4505.0}, {"date": "2022-11-01", "close": 29.7443, "volume": 3152.0}, {"date": "2022-11-02", "close": 31.7331, "volume": 6619.0}, {"date": "2022-11-03", "close": 29.8479, "volume": 5876.0}, {"date": "2022-11-04", "close": 36.4459, "volume": 73309.0}, {"date": "2022-11-07", "close": 32.9898, "volume": 19907.0}, {"date": "2022-11-08", "close": 34.875, "volume": 10667.0}, {"date": "2022-11-09", "close": 33.9324, "volume": 4085.0}, {"date": "2022-11-10", "close": 36.7601, "volume": 9656.0}, {"date": "2022-11-11", "close": 40.2162, "volume": 19227.0}, {"date": "2022-11-14", "close": 38.9594, "volume": 22706.0}, {"date": "2022-11-15", "close": 40.5304, "volume": 8623.0}, {"date": "2022-11-16", "close": 43.0439, "volume": 37133.0}, {"date": "2022-11-17", "close": 45.2432, "volume": 61472.0}, {"date": "2022-11-18", "close": 38.3311, "volume": 25304.0}, {"date": "2022-11-21", "close": 36.603, "volume": 8492.0}, {"date": "2022-11-22", "close": 37.3885, "volume": 11859.0}, {"date": "2022-11-23", "close": 32.0473, "volume": 17515.0}, {"date": "2022-11-25", "close": 33.6182, "volume": 2274.0}, {"date": "2022-11-28", "close": 32.6756, "volume": 6631.0}, {"date": "2022-11-29", "close": 32.0473, "volume": 7014.0}, {"date": "2022-11-30", "close": 34.2466, "volume": 4640.0}, {"date": "2022-12-01", "close": 35.1892, "volume": 7759.0}, {"date": "2022-12-02", "close": 35.5034, "volume": 11108.0}, {"date": "2022-12-05", "close": 33.6182, "volume": 7355.0}, {"date": "2022-12-06", "close": 32.3615, "volume": 7514.0}, {"date": "2022-12-07", "close": 32.3615, "volume": 4429.0}, {"date": "2022-12-08", "close": 32.3615, "volume": 5304.0}, {"date": "2022-12-09", "close": 32.3615, "volume": 4904.0}, {"date": "2022-12-12", "close": 31.4189, "volume": 2202.0}, {"date": "2022-12-13", "close": 30.7937, "volume": 6266.0}, {"date": "2022-12-14", "close": 31.221, "volume": 4115.0}, {"date": "2022-12-15", "close": 29.8479, "volume": 5471.0}, {"date": "2022-12-16", "close": 26.8632, "volume": 2919.0}, {"date": "2022-12-19", "close": 27.944, "volume": 5293.0}, {"date": "2022-12-20", "close": 28.2833, "volume": 4192.0}, {"date": "2022-12-21", "close": 30.0365, "volume": 6670.0}, {"date": "2022-12-22", "close": 28.9054, "volume": 1870.0}, {"date": "2022-12-23", "close": 24.3748, "volume": 6798.0}, {"date": "2022-12-27", "close": 24.513, "volume": 3683.0}, {"date": "2022-12-28", "close": 24.2334, "volume": 1664.0}, {"date": "2022-12-29", "close": 23.8815, "volume": 1390.0}, {"date": "2022-12-30", "close": 24.1768, "volume": 3476.0}, {"date": "2023-01-03", "close": 24.1957, "volume": 4727.0}, {"date": "2023-01-04", "close": 27.3344, "volume": 3656.0}, {"date": "2023-01-05", "close": 26.4139, "volume": 2430.0}, {"date": "2023-01-06", "close": 27.0202, "volume": 2816.0}, {"date": "2023-01-09", "close": 28.7169, "volume": 5670.0}, {"date": "2023-01-10", "close": 28.5912, "volume": 4558.0}, {"date": "2023-01-11", "close": 28.277, "volume": 7282.0}, {"date": "2023-01-12", "close": 30.1307, "volume": 9418.0}, {"date": "2023-01-13", "close": 32.9898, "volume": 14671.0}, {"date": "2023-01-17", "close": 32.6756, "volume": 4527.0}, {"date": "2023-01-18", "close": 31.7331, "volume": 4611.0}, {"date": "2023-01-19", "close": 19.4169, "volume": 122210.0}, {"date": "2023-01-20", "close": 20.6642, "volume": 21407.0}, {"date": "2023-01-23", "close": 20.4223, "volume": 13027.0}, {"date": "2023-01-24", "close": 19.7311, "volume": 8312.0}, {"date": "2023-01-25", "close": 20.1081, "volume": 6758.0}, {"date": "2023-01-26", "close": 19.7939, "volume": 5684.0}, {"date": "2023-01-27", "close": 20.2306, "volume": 14491.0}, {"date": "2023-01-30", "close": 19.8756, "volume": 2855.0}, {"date": "2023-01-31", "close": 20.2306, "volume": 4607.0}, {"date": "2023-02-01", "close": 20.1081, "volume": 10060.0}, {"date": "2023-02-02", "close": 19.9447, "volume": 9588.0}, {"date": "2023-02-03", "close": 20.1081, "volume": 7045.0}, {"date": "2023-02-06", "close": 20.4222, "volume": 5967.0}, {"date": "2023-02-07", "close": 19.951, "volume": 8538.0}, {"date": "2023-02-08", "close": 19.8505, "volume": 6047.0}, {"date": "2023-02-09", "close": 18.6424, "volume": 7267.0}, {"date": "2023-02-10", "close": 18.2104, "volume": 4626.0}, {"date": "2023-02-13", "close": 17.9151, "volume": 3961.0}, {"date": "2023-02-14", "close": 17.2804, "volume": 4528.0}, {"date": "2023-02-15", "close": 17.2804, "volume": 10356.0}, {"date": "2023-02-16", "close": 17.3621, "volume": 4996.0}, {"date": "2023-02-17", "close": 16.1839, "volume": 5280.0}, {"date": "2023-02-21", "close": 16.1807, "volume": 5796.0}, {"date": "2023-02-22", "close": 15.3953, "volume": 1895.0}, {"date": "2023-02-23", "close": 15.744, "volume": 3853.0}, {"date": "2023-02-24", "close": 15.4989, "volume": 2351.0}, {"date": "2023-02-27", "close": 15.3293, "volume": 3403.0}, {"date": "2023-02-28", "close": 14.6035, "volume": 2222.0}, {"date": "2023-03-01", "close": 13.8243, "volume": 4831.0}, {"date": "2023-03-02", "close": 14.0757, "volume": 4388.0}, {"date": "2023-03-03", "close": 13.6704, "volume": 3119.0}, {"date": "2023-03-06", "close": 12.8817, "volume": 5633.0}, {"date": "2023-03-07", "close": 11.9894, "volume": 6188.0}, {"date": "2023-03-08", "close": 12.3508, "volume": 4014.0}, {"date": "2023-03-09", "close": 12.2534, "volume": 5063.0}, {"date": "2023-03-10", "close": 11.9706, "volume": 4908.0}, {"date": "2023-03-13", "close": 11.0595, "volume": 4347.0}, {"date": "2023-03-14", "close": 10.6824, "volume": 8409.0}, {"date": "2023-03-15", "close": 10.6824, "volume": 10142.0}, {"date": "2023-03-16", "close": 10.7704, "volume": 4831.0}, {"date": "2023-03-17", "close": 10.9778, "volume": 7408.0}, {"date": "2023-03-20", "close": 11.226, "volume": 4065.0}, {"date": "2023-03-21", "close": 11.5307, "volume": 2790.0}, {"date": "2023-03-22", "close": 12.9697, "volume": 6723.0}, {"date": "2023-03-23", "close": 12.2565, "volume": 3622.0}, {"date": "2023-03-24", "close": 12.555, "volume": 3375.0}, {"date": "2023-03-27", "close": 14.1354, "volume": 4971.0}, {"date": "2023-03-28", "close": 14.4527, "volume": 6157.0}, {"date": "2023-03-29", "close": 13.8243, "volume": 4793.0}, {"date": "2023-03-30", "close": 13.8243, "volume": 3683.0}, {"date": "2023-03-31", "close": 13.9908, "volume": 3281.0}, {"date": "2023-04-03", "close": 14.3459, "volume": 3276.0}, {"date": "2023-04-04", "close": 13.9563, "volume": 2984.0}, {"date": "2023-04-05", "close": 13.8212, "volume": 4551.0}, {"date": "2023-04-06", "close": 13.7363, "volume": 4325.0}, {"date": "2023-04-10", "close": 14.1385, "volume": 7498.0}, {"date": "2023-04-11", "close": 14.7794, "volume": 4662.0}, {"date": "2023-04-12", "close": 14.7637, "volume": 1823.0}, {"date": "2023-04-13", "close": 15.3576, "volume": 6722.0}, {"date": "2023-04-14", "close": 16.0205, "volume": 7863.0}, {"date": "2023-04-17", "close": 15.5461, "volume": 3657.0}, {"date": "2023-04-18", "close": 16.3378, "volume": 7811.0}, {"date": "2023-04-19", "close": 14.8486, "volume": 8239.0}, {"date": "2023-04-20", "close": 14.9617, "volume": 4893.0}, {"date": "2023-04-21", "close": 15.0182, "volume": 6502.0}, {"date": "2023-04-24", "close": 14.2956, "volume": 2901.0}, {"date": "2023-04-25", "close": 14.7669, "volume": 2990.0}, {"date": "2023-04-26", "close": 14.3899, "volume": 2345.0}, {"date": "2023-04-27", "close": 14.1291, "volume": 2672.0}, {"date": "2023-04-28", "close": 14.1793, "volume": 3918.0}, {"date": "2023-05-01", "close": 14.4527, "volume": 2437.0}, {"date": "2023-05-02", "close": 14.0348, "volume": 2464.0}, {"date": "2023-05-03", "close": 13.8306, "volume": 4059.0}, {"date": "2023-05-04", "close": 13.9814, "volume": 3151.0}, {"date": "2023-05-05", "close": 12.8817, "volume": 5989.0}, {"date": "2023-05-08", "close": 12.8503, "volume": 3453.0}, {"date": "2023-05-09", "close": 12.8817, "volume": 11169.0}, {"date": "2023-05-10", "close": 13.0294, "volume": 5415.0}, {"date": "2023-05-11", "close": 13.8966, "volume": 4109.0}, {"date": "2023-05-12", "close": 13.1959, "volume": 3154.0}, {"date": "2023-05-15", "close": 12.8817, "volume": 3125.0}, {"date": "2023-05-16", "close": 12.7875, "volume": 2248.0}, {"date": "2023-05-17", "close": 13.0388, "volume": 3509.0}, {"date": "2023-05-18", "close": 12.2565, "volume": 3619.0}, {"date": "2023-05-19", "close": 12.5643, "volume": 1952.0}, {"date": "2023-05-22", "close": 13.0294, "volume": 6934.0}, {"date": "2023-05-23", "close": 12.8817, "volume": 1165.0}, {"date": "2023-05-24", "close": 12.4042, "volume": 1784.0}, {"date": "2023-05-25", "close": 11.0595, "volume": 4123.0}, {"date": "2023-05-26", "close": 11.5622, "volume": 3830.0}, {"date": "2023-05-30", "close": 11.7821, "volume": 1634.0}, {"date": "2023-05-31", "close": 11.4805, "volume": 1860.0}, {"date": "2023-06-01", "close": 11.9392, "volume": 1886.0}, {"date": "2023-06-02", "close": 11.3108, "volume": 2049.0}, {"date": "2023-06-05", "close": 10.7516, "volume": 4480.0}, {"date": "2023-06-06", "close": 10.0917, "volume": 7128.0}, {"date": "2023-06-07", "close": 10.4531, "volume": 2668.0}, {"date": "2023-06-08", "close": 10.2268, "volume": 3090.0}, {"date": "2023-06-09", "close": 10.054, "volume": 1769.0}, {"date": "2023-06-12", "close": 10.3651, "volume": 916.0}, {"date": "2023-06-13", "close": 10.2143, "volume": 1716.0}, {"date": "2023-06-14", "close": 10.164, "volume": 1343.0}, {"date": "2023-06-15", "close": 10.4185, "volume": 2318.0}, {"date": "2023-06-16", "close": 10.6196, "volume": 2576.0}, {"date": "2023-06-20", "close": 10.5976, "volume": 3352.0}, {"date": "2023-06-21", "close": 10.7578, "volume": 3706.0}, {"date": "2023-06-22", "close": 10.2583, "volume": 6161.0}, {"date": "2023-06-23", "close": 10.3682, "volume": 2578.0}, {"date": "2023-06-26", "close": 10.3682, "volume": 5759.0}, {"date": "2023-06-27", "close": 10.9966, "volume": 29208.0}, {"date": "2023-06-28", "close": 11.9392, "volume": 15268.0}, {"date": "2023-06-29", "close": 11.9423, "volume": 10892.0}, {"date": "2023-06-30", "close": 13.1959, "volume": 8785.0}, {"date": "2023-07-03", "close": 12.7247, "volume": 6320.0}, {"date": "2023-07-05", "close": 13.1959, "volume": 7448.0}, {"date": "2023-07-06", "close": 12.1811, "volume": 4212.0}, {"date": "2023-07-07", "close": 11.4993, "volume": 9607.0}, {"date": "2023-07-10", "close": 17.2804, "volume": 2289969.0}, {"date": "2023-07-11", "close": 15.0434, "volume": 99440.0}, {"date": "2023-07-12", "close": 13.6358, "volume": 48412.0}, {"date": "2023-07-13", "close": 14.4527, "volume": 29773.0}, {"date": "2023-07-14", "close": 14.6915, "volume": 19236.0}, {"date": "2023-07-17", "close": 14.7669, "volume": 17871.0}, {"date": "2023-07-18", "close": 15.9922, "volume": 31833.0}, {"date": "2023-07-19", "close": 18.223, "volume": 48530.0}, {"date": "2023-07-20", "close": 19.1561, "volume": 32239.0}, {"date": "2023-07-21", "close": 18.2607, "volume": 18343.0}, {"date": "2023-07-24", "close": 18.223, "volume": 16459.0}, {"date": "2023-07-25", "close": 19.1655, "volume": 11322.0}, {"date": "2023-07-26", "close": 19.1027, "volume": 7814.0}, {"date": "2023-07-27", "close": 19.8033, "volume": 25062.0}, {"date": "2023-07-28", "close": 20.0421, "volume": 10380.0}, {"date": "2023-07-31", "close": 21.3648, "volume": 18256.0}, {"date": "2023-08-01", "close": 24.4753, "volume": 62122.0}, {"date": "2023-08-02", "close": 26.7061, "volume": 35503.0}, {"date": "2023-08-03", "close": 26.0777, "volume": 34043.0}, {"date": "2023-08-04", "close": 25.1037, "volume": 9276.0}, {"date": "2023-08-07", "close": 24.8523, "volume": 11720.0}, {"date": "2023-08-08", "close": 25.6881, "volume": 15419.0}, {"date": "2023-08-09", "close": 27.6455, "volume": 36120.0}, {"date": "2023-08-10", "close": 30.558, "volume": 52802.0}, {"date": "2023-08-11", "close": 32.6756, "volume": 33875.0}, {"date": "2023-08-14", "close": 39.902, "volume": 110451.0}, {"date": "2023-08-15", "close": 41.3021, "volume": 57224.0}, {"date": "2023-08-16", "close": 35.7018, "volume": 51661.0}, {"date": "2023-08-17", "close": 41.3021, "volume": 62353.0}, {"date": "2023-08-18", "close": 39.552, "volume": 31751.0}, {"date": "2023-08-21", "close": 38.1519, "volume": 19632.0}, {"date": "2023-08-22", "close": 37.4519, "volume": 18365.0}, {"date": "2023-08-23", "close": 42.0021, "volume": 40368.0}, {"date": "2023-08-24", "close": 40.252, "volume": 29503.0}, {"date": "2023-08-25", "close": 38.8519, "volume": 21985.0}, {"date": "2023-08-28", "close": 32.2016, "volume": 52517.0}, {"date": "2023-08-29", "close": 35.7018, "volume": 18226.0}, {"date": "2023-08-30", "close": 39.202, "volume": 18375.0}, {"date": "2023-08-31", "close": 38.5019, "volume": 12638.0}, {"date": "2023-09-01", "close": 40.952, "volume": 17664.0}, {"date": "2023-09-05", "close": 42.0021, "volume": 30142.0}, {"date": "2023-09-06", "close": 43.0522, "volume": 19094.0}, {"date": "2023-09-07", "close": 40.952, "volume": 16294.0}, {"date": "2023-09-08", "close": 43.7522, "volume": 11732.0}, {"date": "2023-09-11", "close": 44.1022, "volume": 23805.0}, {"date": "2023-09-12", "close": 44.1022, "volume": 13016.0}, {"date": "2023-09-13", "close": 47.6024, "volume": 28789.0}, {"date": "2023-09-14", "close": 53.2027, "volume": 57427.0}, {"date": "2023-09-15", "close": 53.5527, "volume": 77752.0}, {"date": "2023-09-18", "close": 49.7025, "volume": 27366.0}, {"date": "2023-09-19", "close": 48.6524, "volume": 15824.0}, {"date": "2023-09-20", "close": 53.5527, "volume": 28590.0}, {"date": "2023-09-21", "close": 49.3525, "volume": 14589.0}, {"date": "2023-09-22", "close": 53.2027, "volume": 21384.0}, {"date": "2023-09-25", "close": 52.8526, "volume": 16258.0}, {"date": "2023-09-26", "close": 52.8526, "volume": 9659.0}, {"date": "2023-09-27", "close": 52.8526, "volume": 16308.0}, {"date": "2023-09-28", "close": 53.9027, "volume": 11228.0}, {"date": "2023-09-29", "close": 52.3276, "volume": 10855.0}, {"date": "2023-10-02", "close": 51.8026, "volume": 10600.0}, {"date": "2023-10-03", "close": 49.0025, "volume": 23709.0}, {"date": "2023-10-04", "close": 43.7522, "volume": 16533.0}, {"date": "2023-10-05", "close": 37.8019, "volume": 24328.0}, {"date": "2023-10-06", "close": 41.6521, "volume": 16863.0}, {"date": "2023-10-09", "close": 43.0522, "volume": 6723.0}, {"date": "2023-10-10", "close": 42.0021, "volume": 6987.0}, {"date": "2023-10-11", "close": 44.4522, "volume": 13019.0}, {"date": "2023-10-12", "close": 50.4025, "volume": 44841.0}, {"date": "2023-10-13", "close": 45.8523, "volume": 11535.0}, {"date": "2023-10-16", "close": 47.9524, "volume": 6783.0}, {"date": "2023-10-17", "close": 47.2524, "volume": 5208.0}, {"date": "2023-10-18", "close": 45.5023, "volume": 6253.0}, {"date": "2023-10-19", "close": 47.2524, "volume": 6451.0}, {"date": "2023-10-20", "close": 45.8523, "volume": 6748.0}, {"date": "2023-10-23", "close": 44.1022, "volume": 4666.0}, {"date": "2023-10-24", "close": 40.777, "volume": 8585.0}, {"date": "2023-10-25", "close": 40.252, "volume": 9091.0}, {"date": "2023-10-26", "close": 40.252, "volume": 7169.0}, {"date": "2023-10-27", "close": 40.952, "volume": 3362.0}, {"date": "2023-10-30", "close": 44.4522, "volume": 83324.0}, {"date": "2023-10-31", "close": 44.4522, "volume": 13629.0}, {"date": "2023-11-01", "close": 46.9023, "volume": 11993.0}, {"date": "2023-11-02", "close": 53.2027, "volume": 57868.0}, {"date": "2023-11-03", "close": 51.8026, "volume": 37025.0}, {"date": "2023-11-06", "close": 51.8026, "volume": 19444.0}, {"date": "2023-11-07", "close": 54.2527, "volume": 19186.0}, {"date": "2023-11-08", "close": 61.2531, "volume": 47754.0}, {"date": "2023-11-09", "close": 58.1029, "volume": 30950.0}, {"date": "2023-11-10", "close": 59.678, "volume": 21175.0}, {"date": "2023-11-13", "close": 71.0536, "volume": 70251.0}, {"date": "2023-11-14", "close": 83.3042, "volume": 124399.0}, {"date": "2023-11-15", "close": 79.804, "volume": 79606.0}, {"date": "2023-11-16", "close": 102.2051, "volume": 258105.0}, {"date": "2023-11-17", "close": 111.3056, "volume": 169446.0}, {"date": "2023-11-20", "close": 150.1575, "volume": 670302.0}, {"date": "2023-11-21", "close": 167.6584, "volume": 2201859.0}, {"date": "2023-11-22", "close": 124.9562, "volume": 1894478.0}, {"date": "2023-11-24", "close": 127.0564, "volume": 317748.0}, {"date": "2023-11-27", "close": 164.5082, "volume": 591231.0}, {"date": "2023-11-28", "close": 144.5572, "volume": 204470.0}, {"date": "2023-11-29", "close": 145.9573, "volume": 141629.0}, {"date": "2023-11-30", "close": 156.8078, "volume": 160027.0}, {"date": "2023-12-01", "close": 169.7585, "volume": 290552.0}, {"date": "2023-12-04", "close": 196.0098, "volume": 531581.0}, {"date": "2023-12-05", "close": 166.6083, "volume": 245447.0}, {"date": "2023-12-06", "close": 126.0063, "volume": 322733.0}, {"date": "2023-12-07", "close": 140.357, "volume": 230981.0}, {"date": "2023-12-08", "close": 133.0067, "volume": 123701.0}, {"date": "2023-12-11", "close": 140.357, "volume": 112923.0}, {"date": "2023-12-12", "close": 132.3066, "volume": 85330.0}, {"date": "2023-12-13", "close": 120.756, "volume": 112364.0}, {"date": "2023-12-14", "close": 131.6066, "volume": 82630.0}, {"date": "2023-12-15", "close": 144.2072, "volume": 121070.0}, {"date": "2023-12-18", "close": 149.4575, "volume": 168633.0}, {"date": "2023-12-19", "close": 160.658, "volume": 106906.0}, {"date": "2023-12-20", "close": 155.4078, "volume": 133796.0}, {"date": "2023-12-21", "close": 156.4578, "volume": 76646.0}, {"date": "2023-12-22", "close": 142.4571, "volume": 61632.0}, {"date": "2023-12-26", "close": 137.5569, "volume": 59216.0}, {"date": "2023-12-27", "close": 131.2566, "volume": 115910.0}, {"date": "2023-12-28", "close": 128.8064, "volume": 62458.0}, {"date": "2023-12-29", "close": 122.8561, "volume": 83426.0}, {"date": "2024-01-02", "close": 112.7056, "volume": 57943.0}, {"date": "2024-01-03", "close": 121.1061, "volume": 82817.0}, {"date": "2024-01-04", "close": 116.9058, "volume": 29598.0}, {"date": "2024-01-05", "close": 116.5558, "volume": 28870.0}, {"date": "2024-01-08", "close": 103.9552, "volume": 75114.0}, {"date": "2024-01-09", "close": 92.0546, "volume": 91517.0}, {"date": "2024-01-10", "close": 95.2048, "volume": 40496.0}, {"date": "2024-01-11", "close": 90.6545, "volume": 33687.0}, {"date": "2024-01-12", "close": 79.454, "volume": 76520.0}, {"date": "2024-01-16", "close": 62.6531, "volume": 120065.0}, {"date": "2024-01-17", "close": 81.2041, "volume": 202513.0}, {"date": "2024-01-18", "close": 79.804, "volume": 76375.0}, {"date": "2024-01-19", "close": 79.104, "volume": 63848.0}, {"date": "2024-01-22", "close": 79.104, "volume": 48200.0}, {"date": "2024-01-23", "close": 76.6538, "volume": 33695.0}, {"date": "2024-01-24", "close": 75.9538, "volume": 34552.0}, {"date": "2024-01-25", "close": 75.9538, "volume": 19556.0}, {"date": "2024-01-26", "close": 86.4543, "volume": 56151.0}, {"date": "2024-01-29", "close": 100.105, "volume": 73794.0}, {"date": "2024-01-30", "close": 109.9055, "volume": 79281.0}, {"date": "2024-01-31", "close": 109.2055, "volume": 50945.0}, {"date": "2024-02-01", "close": 97.6549, "volume": 46045.0}, {"date": "2024-02-02", "close": 103.6052, "volume": 43316.0}, {"date": "2024-02-05", "close": 109.5555, "volume": 40748.0}, {"date": "2024-02-06", "close": 119.006, "volume": 44544.0}, {"date": "2024-02-07", "close": 125.6563, "volume": 81213.0}, {"date": "2024-02-08", "close": 134.4067, "volume": 73587.0}, {"date": "2024-02-09", "close": 133.3567, "volume": 45059.0}, {"date": "2024-02-12", "close": 101.8551, "volume": 120723.0}, {"date": "2024-02-13", "close": 86.1043, "volume": 73850.0}, {"date": "2024-02-14", "close": 103.2552, "volume": 95873.0}, {"date": "2024-02-15", "close": 96.6048, "volume": 51303.0}, {"date": "2024-02-16", "close": 96.9548, "volume": 41123.0}, {"date": "2024-02-20", "close": 83.6542, "volume": 56512.0}, {"date": "2024-02-21", "close": 81.5541, "volume": 54347.0}, {"date": "2024-02-22", "close": 85.7543, "volume": 45744.0}, {"date": "2024-02-23", "close": 85.0543, "volume": 28571.0}, {"date": "2024-02-26", "close": 84.7042, "volume": 18763.0}, {"date": "2024-02-27", "close": 81.2041, "volume": 32694.0}, {"date": "2024-02-28", "close": 80.154, "volume": 69647.0}, {"date": "2024-02-29", "close": 81.2041, "volume": 28158.0}, {"date": "2024-03-01", "close": 80.154, "volume": 22298.0}, {"date": "2024-03-04", "close": 70.3535, "volume": 57274.0}, {"date": "2024-03-05", "close": 71.0536, "volume": 26519.0}, {"date": "2024-03-06", "close": 68.6034, "volume": 17027.0}, {"date": "2024-03-07", "close": 68.6034, "volume": 15015.0}, {"date": "2024-03-08", "close": 76.6538, "volume": 38556.0}, {"date": "2024-03-11", "close": 70.3535, "volume": 18603.0}, {"date": "2024-03-12", "close": 77.7039, "volume": 24734.0}, {"date": "2024-03-13", "close": 74.2037, "volume": 20730.0}, {"date": "2024-03-14", "close": 73.5037, "volume": 13711.0}, {"date": "2024-03-15", "close": 84.0042, "volume": 51890.0}, {"date": "2024-03-18", "close": 94.5047, "volume": 89445.0}, {"date": "2024-03-19", "close": 90.3045, "volume": 61451.0}, {"date": "2024-03-20", "close": 93.4547, "volume": 47227.0}, {"date": "2024-03-21", "close": 83.3042, "volume": 42066.0}, {"date": "2024-03-22", "close": 87.8544, "volume": 24128.0}, {"date": "2024-03-25", "close": 92.4046, "volume": 23939.0}, {"date": "2024-03-26", "close": 87.8544, "volume": 34061.0}, {"date": "2024-03-27", "close": 82.9541, "volume": 19705.0}, {"date": "2024-03-28", "close": 83.6542, "volume": 22288.0}, {"date": "2024-04-01", "close": 77.3539, "volume": 30001.0}, {"date": "2024-04-02", "close": 74.9037, "volume": 25599.0}, {"date": "2024-04-03", "close": 74.2037, "volume": 23809.0}, {"date": "2024-04-04", "close": 73.8537, "volume": 22233.0}, {"date": "2024-04-05", "close": 75.2538, "volume": 17532.0}, {"date": "2024-04-08", "close": 80.854, "volume": 35914.0}, {"date": "2024-04-09", "close": 81.9041, "volume": 38919.0}, {"date": "2024-04-10", "close": 78.0539, "volume": 18372.0}, {"date": "2024-04-11", "close": 81.2041, "volume": 17475.0}, {"date": "2024-04-12", "close": 75.2538, "volume": 17084.0}, {"date": "2024-04-15", "close": 70.0035, "volume": 21415.0}, {"date": "2024-04-16", "close": 72.4536, "volume": 21462.0}, {"date": "2024-04-17", "close": 69.3035, "volume": 19227.0}, {"date": "2024-04-18", "close": 70.7035, "volume": 18601.0}, {"date": "2024-04-19", "close": 64.4032, "volume": 29928.0}, {"date": "2024-04-22", "close": 54.9527, "volume": 69422.0}, {"date": "2024-04-23", "close": 57.2279, "volume": 26348.0}, {"date": "2024-04-24", "close": 57.7529, "volume": 19180.0}, {"date": "2024-04-25", "close": 58.1029, "volume": 11293.0}, {"date": "2024-04-26", "close": 58.1029, "volume": 11588.0}, {"date": "2024-04-29", "close": 58.8029, "volume": 11038.0}, {"date": "2024-04-30", "close": 53.5527, "volume": 17209.0}, {"date": "2024-05-01", "close": 48.6524, "volume": 33544.0}, {"date": "2024-05-02", "close": 50.0525, "volume": 10195.0}, {"date": "2024-05-03", "close": 48.3024, "volume": 26230.0}, {"date": "2024-05-06", "close": 46.5523, "volume": 26298.0}, {"date": "2024-05-07", "close": 44.8022, "volume": 18389.0}, {"date": "2024-05-08", "close": 46.2023, "volume": 23685.0}, {"date": "2024-05-09", "close": 45.8523, "volume": 13761.0}, {"date": "2024-05-10", "close": 42.0021, "volume": 24978.0}, {"date": "2024-05-13", "close": 52.1526, "volume": 73904.0}, {"date": "2024-05-14", "close": 47.6024, "volume": 34727.0}, {"date": "2024-05-15", "close": 51.4526, "volume": 26232.0}, {"date": "2024-05-16", "close": 50.4025, "volume": 25192.0}, {"date": "2024-05-17", "close": 48.6524, "volume": 9058.0}, {"date": "2024-05-20", "close": 47.9524, "volume": 14378.0}, {"date": "2024-05-21", "close": 45.8523, "volume": 11612.0}, {"date": "2024-05-22", "close": 43.0522, "volume": 21851.0}, {"date": "2024-05-23", "close": 44.1022, "volume": 15775.0}, {"date": "2024-05-24", "close": 40.602, "volume": 27951.0}, {"date": "2024-05-28", "close": 38.8519, "volume": 33935.0}, {"date": "2024-05-29", "close": 37.4519, "volume": 14416.0}, {"date": "2024-05-30", "close": 39.902, "volume": 20157.0}, {"date": "2024-05-31", "close": 42.7021, "volume": 28347.0}, {"date": "2024-06-03", "close": 43.0522, "volume": 21371.0}, {"date": "2024-06-04", "close": 43.7522, "volume": 17347.0}, {"date": "2024-06-05", "close": 49.0025, "volume": 63455.0}, {"date": "2024-06-06", "close": 46.2023, "volume": 60638.0}, {"date": "2024-06-07", "close": 45.1523, "volume": 18198.0}, {"date": "2024-06-10", "close": 44.8022, "volume": 14320.0}, {"date": "2024-06-11", "close": 43.7522, "volume": 10568.0}, {"date": "2024-06-12", "close": 43.7522, "volume": 14113.0}, {"date": "2024-06-13", "close": 41.6521, "volume": 18141.0}, {"date": "2024-06-14", "close": 40.952, "volume": 7204.0}, {"date": "2024-06-17", "close": 39.902, "volume": 11303.0}, {"date": "2024-06-18", "close": 39.552, "volume": 11451.0}, {"date": "2024-06-20", "close": 37.4519, "volume": 23556.0}, {"date": "2024-06-21", "close": 36.7518, "volume": 23711.0}, {"date": "2024-06-24", "close": 39.902, "volume": 26542.0}, {"date": "2024-06-25", "close": 36.4018, "volume": 18664.0}, {"date": "2024-06-26", "close": 35.3518, "volume": 20260.0}, {"date": "2024-06-27", "close": 37.1019, "volume": 55578.0}, {"date": "2024-06-28", "close": 40.602, "volume": 35647.0}, {"date": "2024-07-01", "close": 41.6521, "volume": 35547.0}, {"date": "2024-07-02", "close": 40.252, "volume": 17882.0}, {"date": "2024-07-03", "close": 37.1019, "volume": 12535.0}, {"date": "2024-07-05", "close": 37.8019, "volume": 17827.0}, {"date": "2024-07-08", "close": 36.7518, "volume": 16833.0}, {"date": "2024-07-09", "close": 37.1019, "volume": 15745.0}, {"date": "2024-07-10", "close": 36.4018, "volume": 12608.0}, {"date": "2024-07-11", "close": 36.0518, "volume": 11948.0}, {"date": "2024-07-12", "close": 37.8019, "volume": 19026.0}, {"date": "2024-07-15", "close": 39.902, "volume": 17217.0}, {"date": "2024-07-16", "close": 39.202, "volume": 12292.0}, {"date": "2024-07-17", "close": 38.5019, "volume": 11074.0}, {"date": "2024-07-18", "close": 36.7518, "volume": 11922.0}, {"date": "2024-07-19", "close": 37.4519, "volume": 12562.0}, {"date": "2024-07-22", "close": 38.5019, "volume": 13081.0}, {"date": "2024-07-23", "close": 36.4018, "volume": 7947.0}, {"date": "2024-07-24", "close": 34.3052, "volume": 16708.0}, {"date": "2024-07-25", "close": 35.0018, "volume": 10081.0}, {"date": "2024-07-26", "close": 35.7018, "volume": 11663.0}, {"date": "2024-07-29", "close": 32.5691, "volume": 23058.0}, {"date": "2024-07-30", "close": 30.5985, "volume": 17387.0}, {"date": "2024-07-31", "close": 28.0049, "volume": 28364.0}, {"date": "2024-08-01", "close": 24.3752, "volume": 53763.0}, {"date": "2024-08-02", "close": 26.2968, "volume": 12221.0}, {"date": "2024-08-05", "close": 23.8047, "volume": 15184.0}, {"date": "2024-08-06", "close": 24.9632, "volume": 11079.0}, {"date": "2024-08-07", "close": 25.8663, "volume": 21796.0}, {"date": "2024-08-08", "close": 24.1512, "volume": 12740.0}, {"date": "2024-08-09", "close": 25.3028, "volume": 22920.0}, {"date": "2024-08-12", "close": 22.7721, "volume": 302224.0}, {"date": "2024-08-13", "close": 20.2625, "volume": 54333.0}, {"date": "2024-08-14", "close": 21.9461, "volume": 42290.0}, {"date": "2024-08-15", "close": 22.8946, "volume": 21474.0}, {"date": "2024-08-16", "close": 24.0987, "volume": 17378.0}, {"date": "2024-08-19", "close": 25.4113, "volume": 20483.0}, {"date": "2024-08-20", "close": 26.7168, "volume": 19987.0}, {"date": "2024-08-21", "close": 28.7364, "volume": 21043.0}, {"date": "2024-08-22", "close": 32.2016, "volume": 71183.0}, {"date": "2024-08-23", "close": 32.7686, "volume": 28229.0}, {"date": "2024-08-26", "close": 31.6941, "volume": 11256.0}, {"date": "2024-08-27", "close": 29.79, "volume": 15440.0}, {"date": "2024-08-28", "close": 33.5947, "volume": 19183.0}, {"date": "2024-08-29", "close": 31.1551, "volume": 177968.0}, {"date": "2024-08-30", "close": 32.3276, "volume": 18052.0}, {"date": "2024-09-03", "close": 31.4911, "volume": 9204.0}, {"date": "2024-09-04", "close": 31.1551, "volume": 15670.0}, {"date": "2024-09-05", "close": 33.8362, "volume": 12162.0}, {"date": "2024-09-06", "close": 35.3518, "volume": 38320.0}, {"date": "2024-09-09", "close": 36.0518, "volume": 12986.0}, {"date": "2024-09-10", "close": 43.0522, "volume": 38348.0}, {"date": "2024-09-11", "close": 44.8022, "volume": 28545.0}, {"date": "2024-09-12", "close": 48.3024, "volume": 22018.0}, {"date": "2024-09-13", "close": 47.2524, "volume": 14395.0}, {"date": "2024-09-16", "close": 48.6524, "volume": 24340.0}, {"date": "2024-09-17", "close": 49.3525, "volume": 20128.0}, {"date": "2024-09-18", "close": 54.9527, "volume": 76324.0}, {"date": "2024-09-19", "close": 51.1026, "volume": 52442.0}, {"date": "2024-09-20", "close": 43.4022, "volume": 29668.0}, {"date": "2024-09-23", "close": 42.3521, "volume": 16500.0}, {"date": "2024-09-24", "close": 42.7021, "volume": 11061.0}, {"date": "2024-09-25", "close": 38.5019, "volume": 37101.0}, {"date": "2024-09-26", "close": 41.6521, "volume": 16667.0}, {"date": "2024-09-27", "close": 40.952, "volume": 7491.0}, {"date": "2024-09-30", "close": 42.7021, "volume": 9142.0}, {"date": "2024-10-01", "close": 40.602, "volume": 8885.0}, {"date": "2024-10-02", "close": 40.252, "volume": 4923.0}, {"date": "2024-10-03", "close": 39.202, "volume": 8021.0}, {"date": "2024-10-04", "close": 44.4522, "volume": 23950.0}, {"date": "2024-10-07", "close": 45.1523, "volume": 14777.0}, {"date": "2024-10-08", "close": 44.1022, "volume": 8492.0}, {"date": "2024-10-09", "close": 43.7522, "volume": 12512.0}, {"date": "2024-10-10", "close": 45.1523, "volume": 6161.0}, {"date": "2024-10-11", "close": 44.1022, "volume": 10027.0}, {"date": "2024-10-14", "close": 42.3521, "volume": 12691.0}, {"date": "2024-10-15", "close": 41.6521, "volume": 8415.0}, {"date": "2024-10-16", "close": 41.6521, "volume": 9035.0}, {"date": "2024-10-17", "close": 39.202, "volume": 8964.0}, {"date": "2024-10-18", "close": 39.552, "volume": 9715.0}, {"date": "2024-10-21", "close": 39.552, "volume": 8954.0}, {"date": "2024-10-22", "close": 39.202, "volume": 7103.0}, {"date": "2024-10-23", "close": 37.8019, "volume": 12827.0}, {"date": "2024-10-24", "close": 39.202, "volume": 6884.0}, {"date": "2024-10-25", "close": 37.8019, "volume": 8524.0}, {"date": "2024-10-28", "close": 38.1519, "volume": 8746.0}, {"date": "2024-10-29", "close": 36.4018, "volume": 20772.0}, {"date": "2024-10-30", "close": 36.7518, "volume": 6306.0}, {"date": "2024-10-31", "close": 34.5397, "volume": 16065.0}, {"date": "2024-11-01", "close": 36.4018, "volume": 12507.0}, {"date": "2024-11-04", "close": 37.4519, "volume": 12451.0}, {"date": "2024-11-05", "close": 38.5019, "volume": 8045.0}, {"date": "2024-11-06", "close": 36.0518, "volume": 14267.0}, {"date": "2024-11-07", "close": 36.9268, "volume": 16085.0}, {"date": "2024-11-08", "close": 35.7018, "volume": 11040.0}, {"date": "2024-11-11", "close": 35.3518, "volume": 14168.0}, {"date": "2024-11-12", "close": 34.9352, "volume": 29482.0}, {"date": "2024-11-13", "close": 32.8526, "volume": 27566.0}, {"date": "2024-11-14", "close": 35.3518, "volume": 111642.0}, {"date": "2024-11-15", "close": 33.2517, "volume": 52108.0}, {"date": "2024-11-18", "close": 31.2846, "volume": 85482.0}, {"date": "2024-11-19", "close": 32.1876, "volume": 41599.0}, {"date": "2024-11-20", "close": 31.7326, "volume": 21091.0}, {"date": "2024-11-21", "close": 30.6195, "volume": 22831.0}, {"date": "2024-11-22", "close": 29.055, "volume": 24078.0}, {"date": "2024-11-25", "close": 29.755, "volume": 21935.0}, {"date": "2024-11-26", "close": 27.7669, "volume": 14695.0}, {"date": "2024-11-27", "close": 31.5366, "volume": 17990.0}, {"date": "2024-11-29", "close": 32.1806, "volume": 15312.0}, {"date": "2024-12-02", "close": 31.8551, "volume": 22605.0}, {"date": "2024-12-03", "close": 32.9016, "volume": 13419.0}, {"date": "2024-12-04", "close": 34.2562, "volume": 17033.0}, {"date": "2024-12-05", "close": 34.5292, "volume": 26947.0}, {"date": "2024-12-06", "close": 34.6517, "volume": 19906.0}, {"date": "2024-12-09", "close": 32.4116, "volume": 17310.0}, {"date": "2024-12-10", "close": 30.6615, "volume": 11857.0}, {"date": "2024-12-11", "close": 29.5905, "volume": 17850.0}, {"date": "2024-12-12", "close": 28.9464, "volume": 113682.0}, {"date": "2024-12-13", "close": 28.8764, "volume": 31075.0}, {"date": "2024-12-16", "close": 27.6514, "volume": 26668.0}, {"date": "2024-12-17", "close": 26.2128, "volume": 28299.0}, {"date": "2024-12-18", "close": 24.8512, "volume": 20327.0}, {"date": "2024-12-19", "close": 23.7872, "volume": 15104.0}, {"date": "2024-12-20", "close": 25.3518, "volume": 30805.0}, {"date": "2024-12-23", "close": 26.0413, "volume": 9427.0}, {"date": "2024-12-24", "close": 26.4613, "volume": 15238.0}, {"date": "2024-12-26", "close": 27.6654, "volume": 17800.0}, {"date": "2024-12-27", "close": 26.9443, "volume": 9410.0}, {"date": "2024-12-30", "close": 26.2513, "volume": 15628.0}, {"date": "2024-12-31", "close": 25.2013, "volume": 25191.0}, {"date": "2025-01-02", "close": 25.8943, "volume": 4655.0}, {"date": "2025-01-03", "close": 27.0214, "volume": 39187.0}, {"date": "2025-01-06", "close": 26.6363, "volume": 18151.0}, {"date": "2025-01-07", "close": 25.9643, "volume": 10758.0}, {"date": "2025-01-08", "close": 22.9926, "volume": 145405.0}, {"date": "2025-01-10", "close": 21.0011, "volume": 51291.0}, {"date": "2025-01-13", "close": 20.6545, "volume": 16208.0}, {"date": "2025-01-14", "close": 19.2125, "volume": 22596.0}, {"date": "2025-01-15", "close": 19.9545, "volume": 13411.0}, {"date": "2025-01-16", "close": 19.7585, "volume": 13851.0}, {"date": "2025-01-17", "close": 19.0235, "volume": 29845.0}, {"date": "2025-01-21", "close": 19.041, "volume": 22854.0}, {"date": "2025-01-22", "close": 16.8008, "volume": 49890.0}, {"date": "2025-01-23", "close": 17.4799, "volume": 21593.0}, {"date": "2025-01-24", "close": 18.4599, "volume": 14133.0}, {"date": "2025-01-27", "close": 16.4473, "volume": 28017.0}, {"date": "2025-01-28", "close": 17.4974, "volume": 9908.0}, {"date": "2025-01-29", "close": 16.7903, "volume": 9764.0}, {"date": "2025-01-30", "close": 17.8509, "volume": 9528.0}, {"date": "2025-01-31", "close": 16.3423, "volume": 8962.0}, {"date": "2025-02-03", "close": 15.8908, "volume": 29567.0}, {"date": "2025-02-04", "close": 17.1299, "volume": 7930.0}, {"date": "2025-02-05", "close": 17.1614, "volume": 14685.0}, {"date": "2025-02-06", "close": 18.0224, "volume": 13785.0}, {"date": "2025-02-07", "close": 18.4319, "volume": 41214.0}, {"date": "2025-02-10", "close": 16.8113, "volume": 24381.0}, {"date": "2025-02-11", "close": 16.3808, "volume": 10953.0}, {"date": "2025-02-12", "close": 16.2758, "volume": 10581.0}, {"date": "2025-02-13", "close": 16.6888, "volume": 10221.0}, {"date": "2025-02-14", "close": 17.1159, "volume": 26469.0}, {"date": "2025-02-18", "close": 16.6293, "volume": 13957.0}, {"date": "2025-02-19", "close": 15.9223, "volume": 16784.0}, {"date": "2025-02-20", "close": 16.1183, "volume": 11926.0}, {"date": "2025-02-21", "close": 14.7042, "volume": 20460.0}, {"date": "2025-02-24", "close": 14.6307, "volume": 9560.0}, {"date": "2025-02-25", "close": 15.6283, "volume": 10841.0}, {"date": "2025-02-26", "close": 15.7228, "volume": 11413.0}, {"date": "2025-02-27", "close": 16.1008, "volume": 14398.0}, {"date": "2025-02-28", "close": 17.3994, "volume": 19022.0}, {"date": "2025-03-03", "close": 17.1509, "volume": 20890.0}, {"date": "2025-03-04", "close": 16.8008, "volume": 34446.0}, {"date": "2025-03-05", "close": 19.8845, "volume": 88398.0}, {"date": "2025-03-06", "close": 19.447, "volume": 39083.0}, {"date": "2025-03-07", "close": 19.181, "volume": 11609.0}, {"date": "2025-03-10", "close": 17.1229, "volume": 14551.0}, {"date": "2025-03-11", "close": 17.2069, "volume": 11708.0}, {"date": "2025-03-12", "close": 16.9268, "volume": 8086.0}, {"date": "2025-03-13", "close": 16.4823, "volume": 7410.0}, {"date": "2025-03-14", "close": 17.2559, "volume": 5866.0}, {"date": "2025-03-17", "close": 17.6899, "volume": 4971.0}, {"date": "2025-03-18", "close": 18.3829, "volume": 18652.0}, {"date": "2025-03-19", "close": 17.6409, "volume": 12526.0}, {"date": "2025-03-20", "close": 16.5208, "volume": 11611.0}, {"date": "2025-03-21", "close": 16.3458, "volume": 11806.0}, {"date": "2025-03-24", "close": 16.2723, "volume": 18338.0}, {"date": "2025-03-25", "close": 16.1043, "volume": 9940.0}, {"date": "2025-03-26", "close": 15.6283, "volume": 13428.0}, {"date": "2025-03-27", "close": 15.1523, "volume": 16095.0}, {"date": "2025-03-28", "close": 14.4907, "volume": 14770.0}, {"date": "2025-03-31", "close": 12.7441, "volume": 35188.0}, {"date": "2025-04-01", "close": 14.0077, "volume": 20549.0}, {"date": "2025-04-02", "close": 15.6248, "volume": 16405.0}, {"date": "2025-04-03", "close": 13.5632, "volume": 16389.0}, {"date": "2025-04-04", "close": 14.5222, "volume": 17611.0}, {"date": "2025-04-07", "close": 14.7357, "volume": 23349.0}, {"date": "2025-04-08", "close": 13.8292, "volume": 20888.0}, {"date": "2025-04-09", "close": 15.7158, "volume": 31003.0}, {"date": "2025-04-10", "close": 14.8127, "volume": 20540.0}, {"date": "2025-04-11", "close": 15.9888, "volume": 19255.0}, {"date": "2025-04-14", "close": 16.8708, "volume": 52632.0}, {"date": "2025-04-15", "close": 16.8708, "volume": 21698.0}, {"date": "2025-04-16", "close": 16.4998, "volume": 27563.0}, {"date": "2025-04-17", "close": 15.7263, "volume": 13932.0}, {"date": "2025-04-21", "close": 14.7007, "volume": 27309.0}, {"date": "2025-04-22", "close": 14.0357, "volume": 28738.0}, {"date": "2025-04-23", "close": 13.9797, "volume": 65549.0}, {"date": "2025-04-24", "close": 14.1582, "volume": 60359.0}, {"date": "2025-04-25", "close": 17.8299, "volume": 101708.0}, {"date": "2025-04-28", "close": 17.4939, "volume": 99132.0}, {"date": "2025-04-29", "close": 17.5009, "volume": 28674.0}, {"date": "2025-04-30", "close": 18.1729, "volume": 32230.0}, {"date": "2025-05-01", "close": 18.5509, "volume": 43876.0}, {"date": "2025-05-02", "close": 16.7973, "volume": 44601.0}, {"date": "2025-05-05", "close": 17.8509, "volume": 50250.0}, {"date": "2025-05-06", "close": 17.4239, "volume": 30667.0}, {"date": "2025-05-07", "close": 17.2804, "volume": 35430.0}, {"date": "2025-05-08", "close": 17.4519, "volume": 23162.0}, {"date": "2025-05-09", "close": 17.3434, "volume": 47781.0}, {"date": "2025-05-12", "close": 17.3924, "volume": 19273.0}, {"date": "2025-05-13", "close": 15.7298, "volume": 61045.0}, {"date": "2025-05-14", "close": 15.4043, "volume": 64733.0}, {"date": "2025-05-15", "close": 14.3507, "volume": 36096.0}, {"date": "2025-05-16", "close": 14.3192, "volume": 60176.0}, {"date": "2025-05-19", "close": 14.1757, "volume": 17101.0}, {"date": "2025-05-20", "close": 13.5002, "volume": 23030.0}, {"date": "2025-05-21", "close": 13.4302, "volume": 38047.0}, {"date": "2025-05-22", "close": 13.0907, "volume": 40434.0}, {"date": "2025-05-23", "close": 14.3297, "volume": 78981.0}, {"date": "2025-05-27", "close": 13.4897, "volume": 42709.0}, {"date": "2025-05-28", "close": 12.2401, "volume": 279548.0}, {"date": "2025-05-29", "close": 9.9615, "volume": 136697.0}, {"date": "2025-05-30", "close": 9.9825, "volume": 38173.0}, {"date": "2025-06-02", "close": 9.1145, "volume": 43807.0}, {"date": "2025-06-03", "close": 9.0655, "volume": 1086852.0}, {"date": "2025-06-04", "close": 9.1005, "volume": 136486.0}, {"date": "2025-06-05", "close": 9.0725, "volume": 44053.0}, {"date": "2025-06-06", "close": 9.468, "volume": 49370.0}, {"date": "2025-06-09", "close": 9.433, "volume": 39132.0}, {"date": "2025-06-10", "close": 9.433, "volume": 17730.0}, {"date": "2025-06-11", "close": 8.9219, "volume": 88094.0}, {"date": "2025-06-12", "close": 8.5089, "volume": 49871.0}, {"date": "2025-06-13", "close": 8.4389, "volume": 47113.0}, {"date": "2025-06-16", "close": 8.6769, "volume": 1330086.0}, {"date": "2025-06-17", "close": 9.4505, "volume": 183116.0}, {"date": "2025-06-18", "close": 10.6405, "volume": 165920.0}, {"date": "2025-06-20", "close": 10.7665, "volume": 145566.0}, {"date": "2025-06-23", "close": 11.4526, "volume": 84102.0}, {"date": "2025-06-24", "close": 10.707, "volume": 63013.0}, {"date": "2025-06-25", "close": 10.532, "volume": 45073.0}, {"date": "2025-06-26", "close": 10.938, "volume": 26866.0}, {"date": "2025-06-27", "close": 10.5215, "volume": 33030.0}, {"date": "2025-06-30", "close": 11.5471, "volume": 47895.0}, {"date": "2025-07-01", "close": 15.1418, "volume": 412287.0}, {"date": "2025-07-02", "close": 14.1827, "volume": 256515.0}, {"date": "2025-07-03", "close": 12.9506, "volume": 75318.0}, {"date": "2025-07-07", "close": 16.3948, "volume": 264485.0}, {"date": "2025-07-08", "close": 13.6577, "volume": 119491.0}, {"date": "2025-07-09", "close": 14.1687, "volume": 92410.0}, {"date": "2025-07-10", "close": 13.6507, "volume": 37129.0}, {"date": "2025-07-11", "close": 14.3507, "volume": 118317.0}, {"date": "2025-07-14", "close": 17.0459, "volume": 461884.0}, {"date": "2025-07-15", "close": 13.6507, "volume": 169617.0}, {"date": "2025-07-16", "close": 15.7123, "volume": 175831.0}, {"date": "2025-07-17", "close": 16.5978, "volume": 104716.0}, {"date": "2025-07-18", "close": 17.6759, "volume": 162754.0}, {"date": "2025-07-21", "close": 24.0917, "volume": 480721.0}, {"date": "2025-07-22", "close": 25.8523, "volume": 389874.0}, {"date": "2025-07-23", "close": 33.5562, "volume": 525178.0}, {"date": "2025-07-24", "close": 24.6447, "volume": 307795.0}, {"date": "2025-07-25", "close": 26.1568, "volume": 162572.0}, {"date": "2025-07-28", "close": 25.3133, "volume": 109636.0}, {"date": "2025-07-29", "close": 23.4057, "volume": 80879.0}, {"date": "2025-07-30", "close": 25.3763, "volume": 127472.0}, {"date": "2025-07-31", "close": 27.6514, "volume": 242159.0}, {"date": "2025-08-01", "close": 35.3518, "volume": 236178.0}, {"date": "2025-08-04", "close": 33.6052, "volume": 195363.0}, {"date": "2025-08-05", "close": 33.3567, "volume": 116198.0}, {"date": "2025-08-06", "close": 42.0021, "volume": 201958.0}, {"date": "2025-08-07", "close": 40.252, "volume": 213474.0}, {"date": "2025-08-08", "close": 39.902, "volume": 137890.0}, {"date": "2025-08-11", "close": 19.538, "volume": 962385.0}, {"date": "2025-08-12", "close": 15.5758, "volume": 425375.0}, {"date": "2025-08-13", "close": 22.0161, "volume": 1633484.0}, {"date": "2025-08-14", "close": 21.3511, "volume": 267648.0}, {"date": "2025-08-15", "close": 22.6146, "volume": 198842.0}, {"date": "2025-08-18", "close": 21.2251, "volume": 65099.0}, {"date": "2025-08-19", "close": 17.2734, "volume": 184503.0}, {"date": "2025-08-20", "close": 17.0249, "volume": 75806.0}, {"date": "2025-08-21", "close": 16.5453, "volume": 101265.0}, {"date": "2025-08-22", "close": 16.8533, "volume": 87740.0}, {"date": "2025-08-25", "close": 15.9608, "volume": 100273.0}, {"date": "2025-08-26", "close": 15.6318, "volume": 54803.0}, {"date": "2025-08-27", "close": 14.5782, "volume": 72753.0}, {"date": "2025-08-28", "close": 14.0182, "volume": 74644.0}, {"date": "2025-08-29", "close": 14.9107, "volume": 87721.0}, {"date": "2025-09-02", "close": 15.6738, "volume": 94291.0}, {"date": "2025-09-03", "close": 14.4137, "volume": 55565.0}, {"date": "2025-09-04", "close": 13.9657, "volume": 96848.0}, {"date": "2025-09-05", "close": 13.5282, "volume": 51399.0}, {"date": "2025-09-08", "close": 13.9482, "volume": 85660.0}, {"date": "2025-09-09", "close": 14.0392, "volume": 211773.0}, {"date": "2025-09-10", "close": 13.7417, "volume": 112512.0}, {"date": "2025-09-11", "close": 13.6402, "volume": 204431.0}, {"date": "2025-09-12", "close": 13.4512, "volume": 100801.0}, {"date": "2025-09-15", "close": 12.2261, "volume": 144029.0}, {"date": "2025-09-16", "close": 11.0046, "volume": 182577.0}, {"date": "2025-09-17", "close": 10.63, "volume": 120010.0}, {"date": "2025-09-18", "close": 10.966, "volume": 125247.0}, {"date": "2025-09-19", "close": 10.8505, "volume": 204839.0}, {"date": "2025-09-22", "close": 10.308, "volume": 117100.0}, {"date": "2025-09-23", "close": 9.629, "volume": 136525.0}, {"date": "2025-09-24", "close": 9.622, "volume": 91479.0}, {"date": "2025-09-25", "close": 8.7504, "volume": 438919.0}, {"date": "2025-09-26", "close": 9.8215, "volume": 1117514.0}, {"date": "2025-09-29", "close": 8.8974, "volume": 355926.0}, {"date": "2025-09-30", "close": 9.3805, "volume": 297551.0}, {"date": "2025-10-01", "close": 9.8005, "volume": 215217.0}, {"date": "2025-10-02", "close": 9.8355, "volume": 418583.0}, {"date": "2025-10-03", "close": 12.9576, "volume": 1825792.0}, {"date": "2025-10-06", "close": 13.3007, "volume": 2596048.0}, {"date": "2025-10-07", "close": 13.0662, "volume": 741592.0}, {"date": "2025-10-08", "close": 14.8232, "volume": 1247346.0}, {"date": "2025-10-09", "close": 13.7102, "volume": 398806.0}, {"date": "2025-10-10", "close": 12.2716, "volume": 346408.0}, {"date": "2025-10-13", "close": 9.5695, "volume": 394179.0}, {"date": "2025-10-14", "close": 10.5005, "volume": 276603.0}, {"date": "2025-10-15", "close": 9.8285, "volume": 183917.0}, {"date": "2025-10-16", "close": 9.335, "volume": 172686.0}, {"date": "2025-10-17", "close": 8.5369, "volume": 214203.0}, {"date": "2025-10-20", "close": 8.5859, "volume": 98412.0}, {"date": "2025-10-21", "close": 7.8089, "volume": 210369.0}, {"date": "2025-10-22", "close": 7.7599, "volume": 234005.0}, {"date": "2025-10-23", "close": 7.9454, "volume": 147150.0}, {"date": "2025-10-24", "close": 8.1729, "volume": 190237.0}, {"date": "2025-10-27", "close": 8.8169, "volume": 118601.0}, {"date": "2025-10-28", "close": 8.0609, "volume": 136214.0}, {"date": "2025-10-29", "close": 8.2184, "volume": 121205.0}, {"date": "2025-10-30", "close": 7.7179, "volume": 86149.0}, {"date": "2025-10-31", "close": 7.5989, "volume": 61780.0}, {"date": "2025-11-03", "close": 7.3364, "volume": 131007.0}, {"date": "2025-11-04", "close": 6.4228, "volume": 215718.0}, {"date": "2025-11-05", "close": 7.2769, "volume": 103966.0}, {"date": "2025-11-06", "close": 6.7168, "volume": 148091.0}, {"date": "2025-11-07", "close": 6.7623, "volume": 109447.0}, {"date": "2025-11-10", "close": 6.9548, "volume": 47649.0}, {"date": "2025-11-11", "close": 6.8078, "volume": 58055.0}, {"date": "2025-11-12", "close": 6.5873, "volume": 107057.0}, {"date": "2025-11-13", "close": 6.0938, "volume": 141418.0}, {"date": "2025-11-14", "close": 5.8698, "volume": 91369.0}, {"date": "2025-11-17", "close": 4.9002, "volume": 211318.0}, {"date": "2025-11-18", "close": 5.0438, "volume": 231982.0}, {"date": "2025-11-19", "close": 4.9737, "volume": 50569.0}, {"date": "2025-11-20", "close": 5.9538, "volume": 9899414.0}, {"date": "2025-11-21", "close": 5.2398, "volume": 384162.0}, {"date": "2025-11-24", "close": 5.7718, "volume": 237947.0}, {"date": "2025-11-25", "close": 5.7123, "volume": 110684.0}, {"date": "2025-11-26", "close": 5.7753, "volume": 140104.0}, {"date": "2025-11-28", "close": 6.3003, "volume": 149992.0}, {"date": "2025-12-01", "close": 5.7998, "volume": 129221.0}, {"date": "2025-12-02", "close": 5.7753, "volume": 55095.0}, {"date": "2025-12-03", "close": 6.7273, "volume": 355344.0}, {"date": "2025-12-04", "close": 6.9933, "volume": 172252.0}, {"date": "2025-12-05", "close": 6.9093, "volume": 163811.0}, {"date": "2025-12-08", "close": 7.8754, "volume": 380654.0}, {"date": "2025-12-09", "close": 5.1453, "volume": 962049.0}, {"date": "2025-12-10", "close": 4.0602, "volume": 285700.0}, {"date": "2025-12-11", "close": 3.22, "volume": 742323.0}, {"date": "2025-12-12", "close": 4.06, "volume": 458597.0}, {"date": "2025-12-15", "close": 3.8, "volume": 540406.0}, {"date": "2025-12-16", "close": 3.7, "volume": 217205.0}, {"date": "2025-12-17", "close": 3.58, "volume": 170965.0}, {"date": "2025-12-18", "close": 3.79, "volume": 245580.0}, {"date": "2025-12-19", "close": 3.94, "volume": 214257.0}, {"date": "2025-12-22", "close": 3.63, "volume": 200672.0}, {"date": "2025-12-23", "close": 3.64, "volume": 149807.0}, {"date": "2025-12-24", "close": 3.3, "volume": 77819.0}, {"date": "2025-12-26", "close": 2.99, "volume": 245998.0}, {"date": "2025-12-29", "close": 2.42, "volume": 266419.0}, {"date": "2025-12-30", "close": 2.6, "volume": 344912.0}, {"date": "2025-12-31", "close": 2.58, "volume": 115894.0}, {"date": "2026-01-02", "close": 2.94, "volume": 188914.0}, {"date": "2026-01-05", "close": 3.08, "volume": 263109.0}, {"date": "2026-01-06", "close": 2.99, "volume": 184732.0}, {"date": "2026-01-07", "close": 2.98, "volume": 107450.0}, {"date": "2026-01-08", "close": 2.77, "volume": 127852.0}, {"date": "2026-01-09", "close": 2.76, "volume": 103354.0}, {"date": "2026-01-12", "close": 2.84, "volume": 68491.0}, {"date": "2026-01-13", "close": 2.68, "volume": 114647.0}, {"date": "2026-01-14", "close": 2.78, "volume": 174259.0}, {"date": "2026-01-15", "close": 3.96, "volume": 74694720.0}, {"date": "2026-01-16", "close": 3.51, "volume": 1555433.0}, {"date": "2026-01-20", "close": 3.98, "volume": 752993.0}, {"date": "2026-01-21", "close": 4.84, "volume": 799648.0}, {"date": "2026-01-22", "close": 6.39, "volume": 929044.0}, {"date": "2026-01-23", "close": 6.06, "volume": 535127.0}, {"date": "2026-01-26", "close": 4.82, "volume": 289817.0}, {"date": "2026-01-27", "close": 4.65, "volume": 195318.0}, {"date": "2026-01-28", "close": 4.72, "volume": 146411.0}, {"date": "2026-01-29", "close": 4.31, "volume": 224450.0}, {"date": "2026-01-30", "close": 3.85, "volume": 106577.0}, {"date": "2026-02-02", "close": 4.01, "volume": 69838.0}, {"date": "2026-02-03", "close": 3.69, "volume": 137682.0}, {"date": "2026-02-04", "close": 3.85, "volume": 121468.0}, {"date": "2026-02-05", "close": 3.59, "volume": 97107.0}, {"date": "2026-02-06", "close": 4.0, "volume": 84195.0}, {"date": "2026-02-09", "close": 3.87, "volume": 52514.0}, {"date": "2026-02-10", "close": 3.81, "volume": 35518.0}, {"date": "2026-02-11", "close": 3.8, "volume": 43402.0}, {"date": "2026-02-12", "close": 3.8, "volume": 28215.0}, {"date": "2026-02-13", "close": 3.97, "volume": 70570.0}, {"date": "2026-02-17", "close": 3.92, "volume": 46591.0}, {"date": "2026-02-18", "close": 4.31, "volume": 98192.0}, {"date": "2026-02-19", "close": 4.04, "volume": 51577.0}, {"date": "2026-02-20", "close": 3.89, "volume": 57213.0}, {"date": "2026-02-23", "close": 3.71, "volume": 69698.0}, {"date": "2026-02-24", "close": 3.85, "volume": 64597.0}, {"date": "2026-02-25", "close": 3.9, "volume": 50133.0}, {"date": "2026-02-26", "close": 3.81, "volume": 49658.0}, {"date": "2026-02-27", "close": 3.88, "volume": 21824.0}, {"date": "2026-03-02", "close": 3.84, "volume": 127526.0}, {"date": "2026-03-03", "close": 3.53, "volume": 96852.0}, {"date": "2026-03-04", "close": 3.415, "volume": 77601.0}, {"date": "2026-03-05", "close": 3.2, "volume": 100759.0}, {"date": "2026-03-06", "close": 3.08, "volume": 58279.0}, {"date": "2026-03-09", "close": 3.03, "volume": 91421.0}, {"date": "2026-03-10", "close": 2.91, "volume": 84513.0}, {"date": "2026-03-11", "close": 2.74, "volume": 89868.0}, {"date": "2026-03-12", "close": 2.85, "volume": 41600.0}, {"date": "2026-03-13", "close": 2.81, "volume": 41574.0}, {"date": "2026-03-16", "close": 2.71, "volume": 60455.0}, {"date": "2026-03-17", "close": 2.72, "volume": 31994.0}, {"date": "2026-03-18", "close": 2.58, "volume": 33687.0}, {"date": "2026-03-19", "close": 2.64, "volume": 41176.0}, {"date": "2026-03-20", "close": 2.4, "volume": 70315.0}, {"date": "2026-03-23", "close": 2.585, "volume": 44212.0}, {"date": "2026-03-24", "close": 2.38, "volume": 26496.0}, {"date": "2026-03-25", "close": 2.41, "volume": 17002.0}, {"date": "2026-03-26", "close": 2.36, "volume": 40693.0}, {"date": "2026-03-27", "close": 2.32, "volume": 34596.0}, {"date": "2026-03-30", "close": 2.52, "volume": 54787.0}, {"date": "2026-03-31", "close": 2.61, "volume": 23491.0}, {"date": "2026-04-01", "close": 2.51, "volume": 45744.0}, {"date": "2026-04-02", "close": 2.5, "volume": 24465.0}, {"date": "2026-04-06", "close": 2.85, "volume": 89085.0}, {"date": "2026-04-07", "close": 2.43, "volume": 102438.0}, {"date": "2026-04-08", "close": 2.38, "volume": 73536.0}, {"date": "2026-04-09", "close": 2.48, "volume": 89230.0}, {"date": "2026-04-10", "close": 2.67, "volume": 67767.0}, {"date": "2026-04-13", "close": 2.53, "volume": 80944.0}, {"date": "2026-04-14", "close": 2.5, "volume": 59024.0}, {"date": "2026-04-15", "close": 2.68, "volume": 106318.0}, {"date": "2026-04-16", "close": 2.75, "volume": 235418.0}, {"date": "2026-04-17", "close": 2.92, "volume": 189951.0}, {"date": "2026-04-20", "close": 3.2, "volume": 111173.0}, {"date": "2026-04-21", "close": 3.08, "volume": 56519.0}, {"date": "2026-04-22", "close": 2.93, "volume": 57247.0}, {"date": "2026-04-23", "close": 2.88, "volume": 45264.0}, {"date": "2026-04-24", "close": 2.78, "volume": 25624.0}, {"date": "2026-04-27", "close": 2.83, "volume": 31668.0}, {"date": "2026-04-28", "close": 2.67, "volume": 31813.0}, {"date": "2026-04-29", "close": 2.55, "volume": 66550.0}, {"date": "2026-04-30", "close": 2.57, "volume": 168017.0}, {"date": "2026-05-01", "close": 2.56, "volume": 136206.0}, {"date": "2026-05-04", "close": 2.53, "volume": 121074.0}, {"date": "2026-05-05", "close": 2.73, "volume": 128675.0}, {"date": "2026-05-06", "close": 2.69, "volume": 105001.0}, {"date": "2026-05-07", "close": 2.5, "volume": 84294.0}, {"date": "2026-05-08", "close": 2.4, "volume": 125394.0}, {"date": "2026-05-11", "close": 2.34, "volume": 124812.0}, {"date": "2026-05-12", "close": 2.25, "volume": 142971.0}, {"date": "2026-05-13", "close": 2.2, "volume": 199255.0}, {"date": "2026-05-14", "close": 2.18, "volume": 5956881.0}, {"date": "2026-05-15", "close": 2.14, "volume": 999466.0}, {"date": "2026-05-18", "close": 2.17, "volume": 332011.0}, {"date": "2026-05-19", "close": 2.04, "volume": 337492.0}, {"date": "2026-05-20", "close": 1.855, "volume": 354116.0}, {"date": "2026-05-21", "close": 1.98, "volume": 339877.0}, {"date": "2026-05-22", "close": 1.87, "volume": 303840.0}, {"date": "2026-05-26", "close": 1.7, "volume": 484387.0}, {"date": "2026-05-27", "close": 1.63, "volume": 333580.0}, {"date": "2026-05-28", "close": 1.76, "volume": 311687.0}, {"date": "2026-05-29", "close": 1.93, "volume": 2178600.0}, {"date": "2026-06-01", "close": 1.87, "volume": 299287.0}, {"date": "2026-06-02", "close": 1.93, "volume": 270496.0}, {"date": "2026-06-03", "close": 1.73, "volume": 296320.0}, {"date": "2026-06-04", "close": 1.77, "volume": 455514.0}, {"date": "2026-06-05", "close": 1.56, "volume": 305161.0}, {"date": "2026-06-08", "close": 1.49, "volume": 232011.0}, {"date": "2026-06-09", "close": 1.4, "volume": 560932.0}, {"date": "2026-06-10", "close": 1.38, "volume": 225236.0}, {"date": "2026-06-11", "close": 1.41, "volume": 215889.0}, {"date": "2026-06-12", "close": 1.35, "volume": 614991.0}, {"date": "2026-06-15", "close": 1.36, "volume": 226563.0}, {"date": "2026-06-16", "close": 1.33, "volume": 140773.0}, {"date": "2026-06-17", "close": 1.48, "volume": 2492531.0}, {"date": "2026-06-18", "close": 1.62, "volume": 373671.0}, {"date": "2026-06-22", "close": 1.54, "volume": 238342.0}, {"date": "2026-06-23", "close": 1.54, "volume": 159428.0}, {"date": "2026-06-24", "close": 1.56, "volume": 113562.0}, {"date": "2026-06-25", "close": 1.45, "volume": 112958.0}, {"date": "2026-06-26", "close": 1.46, "volume": 63848.0}, {"date": "2026-06-29", "close": 1.51, "volume": 86388.0}, {"date": "2026-06-30", "close": 1.52, "volume": 72189.0}, {"date": "2026-07-01", "close": 1.48, "volume": 35266.0}, {"date": "2026-07-02", "close": 1.45, "volume": 103718.0}, {"date": "2026-07-06", "close": 1.48, "volume": 90779.0}, {"date": "2026-07-07", "close": 1.39, "volume": 157825.0}, {"date": "2026-07-08", "close": 1.31, "volume": 131970.0}, {"date": "2026-07-09", "close": 1.28, "volume": 110959.0}, {"date": "2026-07-10", "close": 1.23, "volume": 86967.0}, {"date": "2026-07-13", "close": 1.18, "volume": 262620.0}, {"date": "2026-07-14", "close": 1.31, "volume": 253899.0}, {"date": "2026-07-15", "close": 1.3, "volume": 68968.0}, {"date": "2026-07-16", "close": 1.25, "volume": 44339.0}, {"date": "2026-07-17", "close": 1.21, "volume": 27405.0}, {"date": "2026-07-20", "close": 1.23, "volume": 65146.0}, {"date": "2026-07-21", "close": 1.21, "volume": 58779.0}, {"date": "2026-07-22", "close": 1.18, "volume": 18393.0}, {"date": "2026-07-23", "close": 1.17, "volume": 83550.0}, {"date": "2026-07-24", "close": 1.12, "volume": 45300.0}, {"date": "2026-07-27", "close": 1.11, "volume": 89281.0}, {"date": "2026-07-28", "close": 1.04, "volume": 102101.0}, {"date": "2026-07-29", "close": 0.9629, "volume": 78625.0}, {"date": "2026-07-30", "close": 0.9951, "volume": 51112.0}, {"date": "2026-07-31", "close": 0.9066, "volume": 43633.0}, {"date": "2026-08-03", "close": 1.01, "volume": 50111.0}, {"date": "2026-08-04", "close": 1.03, "volume": 89401.0}, {"date": "2026-08-05", "close": 1.05, "volume": 53009.0}, {"date": "2026-08-06", "close": 1.06, "volume": 31754.0}, {"date": "2026-08-07", "close": 1.05, "volume": 80088.0}], "refreshing": true}