{"ticker": "BVC", "overview": {"cik": "1785680", "ticker": "BVC", "name": "BitVentures Ltd", "industry": "Investment Advice", "country": "Cayman Islands", "sic": "6282", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001437749-26-033849", "price_sensitive": false}, {"form": "20-F", "date": "2026-10-16", "title": "FORM 20-F", "accession": "0001437749-26-032751", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001437749-26-020727", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001437749-26-016529", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001437749-26-016528", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-20", "title": "FORM 6-K", "accession": "0001437749-26-012749", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "FORM 3", "accession": "0001437749-26-012189", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "FORM 3", "accession": "0001437749-26-009161", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001437749-26-008730", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001437749-26-008729", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001437749-26-008728", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001437749-26-008726", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-27", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-006093", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-01-07", "title": "FORM 8-A12B/A", "accession": "0001437749-26-000691", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-07", "title": "FORM 6-K", "accession": "0001437749-26-000689", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-02", "title": "FORM 6-K", "accession": "0001437749-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-30", "title": "FORM 6-K", "accession": "0001437749-25-038883", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-23", "title": "FORM 6-K", "accession": "0001437749-25-038598", "price_sensitive": true}, {"form": "424B3", "date": "2025-12-22", "title": "FORM 424B3", "accession": "0001437749-25-038469", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-19", "title": "FORM 6-K", "accession": "0001437749-25-038344", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-02", "title": "FORM 6-K", "accession": "0001437749-25-036592", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-11-12", "title": "Form SCHEDULE 13D/A", "accession": "0002062327-25-000002", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-05", "title": "FORM 6-K", "accession": "0001437749-25-033117", "price_sensitive": true}, {"form": "20-F", "date": "2025-10-17", "title": "FORM 20-F", "accession": "0001437749-25-031287", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-29", "title": "FORM 6-K", "accession": "0001437749-25-029959", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 15437.331600000001, "net": -15437.331600000001, "insiders": 1, "first_date": "2026-10-28", "last_date": "2026-10-28"}, "metrics": {"ticker": "BVC", "has_prices": true, "as_of": "2026-09-18", "last": 14.17, "prev_close": 13.53, "change": 0.6400000000000006, "change_pct": 0.04730229120473027, "session_volume": 5466.0, "vwap_5": 14.332913606482725, "vwap_20": 14.330463704670478, "vwap_60": 12.695349234068175, "vwap_250": 12.471553105329177, "high_52w": 16.7901, "low_52w": 6.7, "avg_volume_20": 36892.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-033849", "src": "INSIDERS", "ticker": "BVC", "cik": "1785680", "company": "BitVentures Ltd", "company_raw": "BitVentures Ltd", "who": "Joel Adalberto Gallo", "who_key": "Gallo Joel Adalberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15437.331600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Boardroom sells $15K of BVC", "source_url": "https://www.sec.gov/Archives/edgar/data/2115827/000143774926033849/0001437749-26-033849-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8136}, {"id": "0001437749-26-016528", "src": "INSIDERS", "ticker": "BVC", "cik": "1785680", "company": "BitVentures Ltd", "company_raw": "BitVentures Ltd", "who": "Joel Adalberto Gallo", "who_key": "Gallo Joel Adalberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Director files routine paperwork on BVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785680/000143774926016528/0001437749-26-016528-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252936}, {"id": "0001437749-26-016529", "src": "INSIDERS", "ticker": "BVC", "cik": "1785680", "company": "BitVentures Ltd", "company_raw": "BitVentures Ltd", "who": "Jie (Janet) Chen", "who_key": "Chen Jie (Janet)", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Director files routine paperwork on BVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785680/000143774926016529/0001437749-26-016529-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252936}], "recent_buys": [], "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": "BitVentures Limited - Ordinary Share", "new_value": "BitVentures Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001785680", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001785680", "applied": 1, "detected_at": "2026-09-10T16:52:57.609382"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "3.8460", "new_value": "27.0000", "effective": "2024-10-16", "evidence": "BVC moved 1:7 in one session on 2024-10-16 \u2014 a clean 1:7 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.261703"}]}, "key_people": [{"who": "Joel Adalberto Gallo", "who_key": "Gallo Joel Adalberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15437.331600000001, "net": -15437.331600000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15437.331600000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2115827/000143774926033849/0001437749-26-033849-index.htm"}], "latest": {"action": "SELL", "amount": 15437.331600000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2115827/000143774926033849/0001437749-26-033849-index.htm"}}], "activity": [{"date": "2026-10-28", "net": -15437.331600000001}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001437749-26-033849", "price_sensitive": false}, {"form": "20-F", "date": "2026-10-16", "title": "FORM 20-F", "accession": "0001437749-26-032751", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001437749-26-020727", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001437749-26-016529", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001437749-26-016528", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-20", "title": "FORM 6-K", "accession": "0001437749-26-012749", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "FORM 3", "accession": "0001437749-26-012189", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "FORM 3", "accession": "0001437749-26-009161", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001437749-26-008730", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001437749-26-008729", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001437749-26-008728", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001437749-26-008726", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-27", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-006093", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-01-07", "title": "FORM 8-A12B/A", "accession": "0001437749-26-000691", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-07", "title": "FORM 6-K", "accession": "0001437749-26-000689", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-02", "title": "FORM 6-K", "accession": "0001437749-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-30", "title": "FORM 6-K", "accession": "0001437749-25-038883", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-23", "title": "FORM 6-K", "accession": "0001437749-25-038598", "price_sensitive": true}, {"form": "424B3", "date": "2025-12-22", "title": "FORM 424B3", "accession": "0001437749-25-038469", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-19", "title": "FORM 6-K", "accession": "0001437749-25-038344", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-02", "title": "FORM 6-K", "accession": "0001437749-25-036592", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-11-12", "title": "Form SCHEDULE 13D/A", "accession": "0002062327-25-000002", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-05", "title": "FORM 6-K", "accession": "0001437749-25-033117", "price_sensitive": true}, {"form": "20-F", "date": "2025-10-17", "title": "FORM 20-F", "accession": "0001437749-25-031287", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-29", "title": "FORM 6-K", "accession": "0001437749-25-029959", "price_sensitive": true}], "performance": {"ticker": "BVC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-26", "close": 99.0, "volume": 213403.0}, {"date": "2021-03-29", "close": 95.5, "volume": 32465.0}, {"date": "2021-03-30", "close": 97.9, "volume": 25786.0}, {"date": "2021-03-31", "close": 98.0, "volume": 47635.0}, {"date": "2021-04-01", "close": 96.3, "volume": 23583.0}, {"date": "2021-04-05", "close": 94.9, "volume": 27083.0}, {"date": "2021-04-06", "close": 89.0, "volume": 16305.0}, {"date": "2021-04-07", "close": 77.5, "volume": 28095.0}, {"date": "2021-04-08", "close": 78.6, "volume": 9816.0}, {"date": "2021-04-09", "close": 75.3, "volume": 4601.0}, {"date": "2021-04-12", "close": 71.0, "volume": 3096.0}, {"date": "2021-04-13", "close": 74.2, "volume": 9385.0}, {"date": "2021-04-14", "close": 70.3, "volume": 2834.0}, {"date": "2021-04-15", "close": 71.75, "volume": 3370.0}, {"date": "2021-04-16", "close": 70.59, "volume": 2579.0}, {"date": "2021-04-19", "close": 69.2, "volume": 1585.0}, {"date": "2021-04-20", "close": 64.0, "volume": 2271.0}, {"date": "2021-04-21", "close": 71.0, "volume": 2315.0}, {"date": "2021-04-22", "close": 69.5, "volume": 1083.0}, {"date": "2021-04-23", "close": 71.0, "volume": 794.0}, {"date": "2021-04-26", "close": 70.8, "volume": 1023.0}, {"date": "2021-04-27", "close": 70.527, "volume": 354.0}, {"date": "2021-04-28", "close": 72.8, "volume": 1772.0}, {"date": "2021-04-29", "close": 70.6, "volume": 3164.0}, {"date": "2021-04-30", "close": 70.1, "volume": 599.0}, {"date": "2021-05-03", "close": 70.5, "volume": 1467.0}, {"date": "2021-05-04", "close": 71.5, "volume": 1124.0}, {"date": "2021-05-05", "close": 72.101, "volume": 1276.0}, {"date": "2021-05-06", "close": 73.6, "volume": 1702.0}, {"date": "2021-05-07", "close": 76.7, "volume": 2015.0}, {"date": "2021-05-10", "close": 78.45, "volume": 3924.0}, {"date": "2021-05-11", "close": 75.8, "volume": 2801.0}, {"date": "2021-05-12", "close": 73.872, "volume": 933.0}, {"date": "2021-05-13", "close": 75.799, "volume": 774.0}, {"date": "2021-05-14", "close": 74.0, "volume": 308.0}, {"date": "2021-05-17", "close": 72.01, "volume": 506.0}, {"date": "2021-05-18", "close": 72.1, "volume": 457.0}, {"date": "2021-05-19", "close": 70.1, "volume": 168.0}, {"date": "2021-05-20", "close": 71.2, "volume": 214.0}, {"date": "2021-05-21", "close": 72.0, "volume": 294.0}, {"date": "2021-05-24", "close": 73.001, "volume": 526.0}, {"date": "2021-05-25", "close": 74.6, "volume": 504.0}, {"date": "2021-05-26", "close": 72.2, "volume": 574.0}, {"date": "2021-05-27", "close": 72.3, "volume": 603.0}, {"date": "2021-05-28", "close": 73.281, "volume": 351.0}, {"date": "2021-06-01", "close": 79.499, "volume": 3135.0}, {"date": "2021-06-02", "close": 79.2, "volume": 541.0}, {"date": "2021-06-03", "close": 78.7, "volume": 255.0}, {"date": "2021-06-04", "close": 80.1, "volume": 3895.0}, {"date": "2021-06-07", "close": 79.0, "volume": 1093.0}, {"date": "2021-06-08", "close": 79.0, "volume": 4412.0}, {"date": "2021-06-09", "close": 76.6, "volume": 296.0}, {"date": "2021-06-10", "close": 77.617, "volume": 474.0}, {"date": "2021-06-11", "close": 76.25, "volume": 766.0}, {"date": "2021-06-14", "close": 75.811, "volume": 223.0}, {"date": "2021-06-15", "close": 77.0, "volume": 227.0}, {"date": "2021-06-16", "close": 77.8, "volume": 1349.0}, {"date": "2021-06-17", "close": 79.5, "volume": 4177.0}, {"date": "2021-06-18", "close": 78.8, "volume": 1229.0}, {"date": "2021-06-21", "close": 76.742, "volume": 80.0}, {"date": "2021-06-22", "close": 78.36, "volume": 334.0}, {"date": "2021-06-23", "close": 77.262, "volume": 4502.0}, {"date": "2021-06-24", "close": 75.6, "volume": 1993.0}, {"date": "2021-06-25", "close": 77.5, "volume": 1452.0}, {"date": "2021-06-28", "close": 75.568, "volume": 850.0}, {"date": "2021-06-29", "close": 75.5, "volume": 885.0}, {"date": "2021-06-30", "close": 76.0, "volume": 1317.0}, {"date": "2021-07-01", "close": 75.5, "volume": 1197.0}, {"date": "2021-07-02", "close": 75.421, "volume": 1139.0}, {"date": "2021-07-06", "close": 75.1, "volume": 1864.0}, {"date": "2021-07-07", "close": 74.0, "volume": 842.0}, {"date": "2021-07-08", "close": 73.604, "volume": 2482.0}, {"date": "2021-07-09", "close": 72.19, "volume": 1680.0}, {"date": "2021-07-12", "close": 74.12, "volume": 2645.0}, {"date": "2021-07-13", "close": 71.3, "volume": 831.0}, {"date": "2021-07-14", "close": 72.5, "volume": 505.0}, {"date": "2021-07-15", "close": 72.0, "volume": 477.0}, {"date": "2021-07-16", "close": 74.0, "volume": 157.0}, {"date": "2021-07-19", "close": 73.4, "volume": 1241.0}, {"date": "2021-07-20", "close": 73.4, "volume": null}, {"date": "2021-07-21", "close": 70.2, "volume": 618.0}, {"date": "2021-07-22", "close": 70.027, "volume": 91.0}, {"date": "2021-07-23", "close": 70.5, "volume": 471.0}, {"date": "2021-07-26", "close": 69.8, "volume": 359.0}, {"date": "2021-07-27", "close": 69.0, "volume": 434.0}, {"date": "2021-07-28", "close": 69.0, "volume": 818.0}, {"date": "2021-07-29", "close": 68.866, "volume": 2132.0}, {"date": "2021-07-30", "close": 65.6, "volume": 1107.0}, {"date": "2021-08-02", "close": 65.0, "volume": 282.0}, {"date": "2021-08-03", "close": 54.1, "volume": 963.0}, {"date": "2021-08-04", "close": 61.1, "volume": 1100.0}, {"date": "2021-08-05", "close": 64.6, "volume": 10478.0}, {"date": "2021-08-06", "close": 64.0, "volume": 725.0}, {"date": "2021-08-09", "close": 68.0, "volume": 495.0}, {"date": "2021-08-10", "close": 68.5, "volume": 488.0}, {"date": "2021-08-11", "close": 69.5, "volume": 1005.0}, {"date": "2021-08-12", "close": 65.75, "volume": 57.0}, {"date": "2021-08-13", "close": 62.0, "volume": 590.0}, {"date": "2021-08-16", "close": 66.75, "volume": 364.0}, {"date": "2021-08-17", "close": 67.1, "volume": 535.0}, {"date": "2021-08-18", "close": 67.4, "volume": 271.0}, {"date": "2021-08-19", "close": 67.3, "volume": 573.0}, {"date": "2021-08-20", "close": 67.5, "volume": 81.0}, {"date": "2021-08-23", "close": 67.4, "volume": 845.0}, {"date": "2021-08-24", "close": 69.5, "volume": 1238.0}, {"date": "2021-08-25", "close": 68.5, "volume": 221.0}, {"date": "2021-08-26", "close": 70.5, "volume": 1726.0}, {"date": "2021-08-27", "close": 71.95, "volume": 915.0}, {"date": "2021-08-30", "close": 72.0, "volume": 3569.0}, {"date": "2021-08-31", "close": 69.5, "volume": 6524.0}, {"date": "2021-09-01", "close": 66.5, "volume": 1285.0}, {"date": "2021-09-02", "close": 67.331, "volume": 395.0}, {"date": "2021-09-03", "close": 68.5, "volume": 538.0}, {"date": "2021-09-07", "close": 65.0, "volume": 2894.0}, {"date": "2021-09-08", "close": 65.0, "volume": 961.0}, {"date": "2021-09-09", "close": 66.7, "volume": 47.0}, {"date": "2021-09-10", "close": 65.0, "volume": 661.0}, {"date": "2021-09-13", "close": 65.0, "volume": 1898.0}, {"date": "2021-09-14", "close": 61.1, "volume": 853.0}, {"date": "2021-09-15", "close": 62.5, "volume": 145.0}, {"date": "2021-09-16", "close": 61.188, "volume": 106.0}, {"date": "2021-09-17", "close": 63.5, "volume": 1207.0}, {"date": "2021-09-20", "close": 62.4, "volume": 57.0}, {"date": "2021-09-21", "close": 62.4, "volume": 23.0}, {"date": "2021-09-22", "close": 61.127, "volume": 363.0}, {"date": "2021-09-23", "close": 61.127, "volume": null}, {"date": "2021-09-24", "close": 61.506, "volume": 101.0}, {"date": "2021-09-27", "close": 61.0, "volume": 246.0}, {"date": "2021-09-28", "close": 61.342, "volume": 113.0}, {"date": "2021-09-29", "close": 61.1, "volume": 191.0}, {"date": "2021-09-30", "close": 61.09, "volume": 191.0}, {"date": "2021-10-01", "close": 61.0, "volume": 80.0}, {"date": "2021-10-04", "close": 61.0, "volume": null}, {"date": "2021-10-05", "close": 61.0, "volume": null}, {"date": "2021-10-06", "close": 60.85, "volume": 1338.0}, {"date": "2021-10-07", "close": 60.9, "volume": 23.0}, {"date": "2021-10-08", "close": 61.0, "volume": 383.0}, {"date": "2021-10-11", "close": 61.3, "volume": 27.0}, {"date": "2021-10-12", "close": 62.0, "volume": 2195.0}, {"date": "2021-10-13", "close": 62.2, "volume": 2856.0}, {"date": "2021-10-14", "close": 63.4, "volume": 1968.0}, {"date": "2021-10-15", "close": 62.8, "volume": 1839.0}, {"date": "2021-10-18", "close": 62.5, "volume": 1994.0}, {"date": "2021-10-19", "close": 64.2, "volume": 2012.0}, {"date": "2021-10-20", "close": 64.12, "volume": 1027.0}, {"date": "2021-10-21", "close": 63.876, "volume": 3100.0}, {"date": "2021-10-22", "close": 64.173, "volume": 1610.0}, {"date": "2021-10-25", "close": 64.073, "volume": 1682.0}, {"date": "2021-10-26", "close": 63.9, "volume": 2028.0}, {"date": "2021-10-27", "close": 62.9, "volume": 1129.0}, {"date": "2021-10-28", "close": 62.7, "volume": 873.0}, {"date": "2021-10-29", "close": 62.765, "volume": 619.0}, {"date": "2021-11-01", "close": 62.0, "volume": 1229.0}, {"date": "2021-11-02", "close": 60.2, "volume": 1862.0}, {"date": "2021-11-03", "close": 59.55, "volume": 559.0}, {"date": "2021-11-04", "close": 59.5, "volume": 561.0}, {"date": "2021-11-05", "close": 57.373, "volume": 2925.0}, {"date": "2021-11-08", "close": 56.9, "volume": 223.0}, {"date": "2021-11-09", "close": 56.9, "volume": null}, {"date": "2021-11-10", "close": 58.9, "volume": 1726.0}, {"date": "2021-11-11", "close": 60.2, "volume": 1656.0}, {"date": "2021-11-12", "close": 59.8, "volume": 1465.0}, {"date": "2021-11-15", "close": 61.23, "volume": 1994.0}, {"date": "2021-11-16", "close": 60.1, "volume": 1737.0}, {"date": "2021-11-17", "close": 60.2, "volume": 1700.0}, {"date": "2021-11-18", "close": 59.6, "volume": 1174.0}, {"date": "2021-11-19", "close": 59.8, "volume": 1726.0}, {"date": "2021-11-22", "close": 59.7, "volume": 2107.0}, {"date": "2021-11-23", "close": 59.1, "volume": 1932.0}, {"date": "2021-11-24", "close": 59.1, "volume": 1739.0}, {"date": "2021-11-26", "close": 58.6, "volume": 1240.0}, {"date": "2021-11-29", "close": 59.0, "volume": 1815.0}, {"date": "2021-11-30", "close": 59.5, "volume": 1149.0}, {"date": "2021-12-01", "close": 57.5, "volume": 4436.0}, {"date": "2021-12-02", "close": 57.0, "volume": 5457.0}, {"date": "2021-12-03", "close": 54.1, "volume": 2319.0}, {"date": "2021-12-06", "close": 53.5, "volume": 4385.0}, {"date": "2021-12-07", "close": 53.5, "volume": 1922.0}, {"date": "2021-12-08", "close": 56.85, "volume": 5019.0}, {"date": "2021-12-09", "close": 56.5, "volume": 5113.0}, {"date": "2021-12-10", "close": 56.9, "volume": 5212.0}, {"date": "2021-12-13", "close": 56.5, "volume": 5151.0}, {"date": "2021-12-14", "close": 56.701, "volume": 5053.0}, {"date": "2021-12-15", "close": 56.8, "volume": 4154.0}, {"date": "2021-12-16", "close": 55.5, "volume": 4048.0}, {"date": "2021-12-17", "close": 56.45, "volume": 4398.0}, {"date": "2021-12-20", "close": 55.5, "volume": 4753.0}, {"date": "2021-12-21", "close": 56.1, "volume": 4285.0}, {"date": "2021-12-22", "close": 56.2, "volume": 4141.0}, {"date": "2021-12-23", "close": 55.9, "volume": 4573.0}, {"date": "2021-12-27", "close": 56.3, "volume": 4619.0}, {"date": "2021-12-28", "close": 55.6, "volume": 6469.0}, {"date": "2021-12-29", "close": 56.0, "volume": 5096.0}, {"date": "2021-12-30", "close": 56.8, "volume": 4321.0}, {"date": "2021-12-31", "close": 56.1, "volume": 6990.0}, {"date": "2022-01-03", "close": 57.5, "volume": 6493.0}, {"date": "2022-01-04", "close": 56.3, "volume": 4391.0}, {"date": "2022-01-05", "close": 55.8, "volume": 4187.0}, {"date": "2022-01-06", "close": 55.9, "volume": 5756.0}, {"date": "2022-01-07", "close": 56.6, "volume": 4444.0}, {"date": "2022-01-10", "close": 56.0, "volume": 4647.0}, {"date": "2022-01-11", "close": 57.7, "volume": 4590.0}, {"date": "2022-01-12", "close": 55.1, "volume": 4291.0}, {"date": "2022-01-13", "close": 55.6, "volume": 4020.0}, {"date": "2022-01-14", "close": 56.4, "volume": 6663.0}, {"date": "2022-01-18", "close": 55.2, "volume": 6639.0}, {"date": "2022-01-19", "close": 57.2, "volume": 4380.0}, {"date": "2022-01-20", "close": 55.7, "volume": 5633.0}, {"date": "2022-01-21", "close": 57.3, "volume": 4161.0}, {"date": "2022-01-24", "close": 55.5, "volume": 5451.0}, {"date": "2022-01-25", "close": 56.5, "volume": 6435.0}, {"date": "2022-01-26", "close": 56.8, "volume": 6645.0}, {"date": "2022-01-27", "close": 55.8, "volume": 5725.0}, {"date": "2022-01-28", "close": 55.5, "volume": 5874.0}, {"date": "2022-01-31", "close": 56.5, "volume": 4509.0}, {"date": "2022-02-01", "close": 55.8, "volume": 4688.0}, {"date": "2022-02-02", "close": 56.4, "volume": 4576.0}, {"date": "2022-02-03", "close": 56.7, "volume": 5066.0}, {"date": "2022-02-04", "close": 54.6, "volume": 6218.0}, {"date": "2022-02-07", "close": 55.7, "volume": 3282.0}, {"date": "2022-02-08", "close": 54.5, "volume": 4160.0}, {"date": "2022-02-09", "close": 55.5, "volume": 4430.0}, {"date": "2022-02-10", "close": 58.5, "volume": 4545.0}, {"date": "2022-02-11", "close": 58.3, "volume": 4231.0}, {"date": "2022-02-14", "close": 60.0, "volume": 4501.0}, {"date": "2022-02-15", "close": 61.1, "volume": 4005.0}, {"date": "2022-02-16", "close": 59.1, "volume": 3809.0}, {"date": "2022-02-17", "close": 61.1, "volume": 3926.0}, {"date": "2022-02-18", "close": 62.0, "volume": 4996.0}, {"date": "2022-02-22", "close": 62.7, "volume": 5643.0}, {"date": "2022-02-23", "close": 61.4, "volume": 5175.0}, {"date": "2022-02-24", "close": 62.7, "volume": 5690.0}, {"date": "2022-02-25", "close": 63.7, "volume": 3063.0}, {"date": "2022-02-28", "close": 64.7, "volume": 4529.0}, {"date": "2022-03-01", "close": 63.5, "volume": 4256.0}, {"date": "2022-03-02", "close": 63.0, "volume": 4451.0}, {"date": "2022-03-03", "close": 62.4, "volume": 4694.0}, {"date": "2022-03-04", "close": 63.5, "volume": 3524.0}, {"date": "2022-03-07", "close": 63.1, "volume": 1415.0}, {"date": "2022-03-08", "close": 63.8, "volume": 4134.0}, {"date": "2022-03-09", "close": 63.9, "volume": 4296.0}, {"date": "2022-03-10", "close": 63.8, "volume": 4095.0}, {"date": "2022-03-11", "close": 62.1, "volume": 4594.0}, {"date": "2022-03-14", "close": 64.1, "volume": 4310.0}, {"date": "2022-03-15", "close": 67.5, "volume": 4405.0}, {"date": "2022-03-16", "close": 71.0, "volume": 4199.0}, {"date": "2022-03-17", "close": 71.7, "volume": 3876.0}, {"date": "2022-03-18", "close": 71.9, "volume": 4347.0}, {"date": "2022-03-21", "close": 72.7, "volume": 4157.0}, {"date": "2022-03-22", "close": 75.0, "volume": 4361.0}, {"date": "2022-03-23", "close": 71.3, "volume": 9157.0}, {"date": "2022-03-24", "close": 73.501, "volume": 3882.0}, {"date": "2022-03-25", "close": 74.0, "volume": 3501.0}, {"date": "2022-03-28", "close": 73.0, "volume": 4141.0}, {"date": "2022-03-29", "close": 76.5, "volume": 4019.0}, {"date": "2022-03-30", "close": 74.8, "volume": 4129.0}, {"date": "2022-03-31", "close": 74.2, "volume": 4787.0}, {"date": "2022-04-01", "close": 78.3, "volume": 3648.0}, {"date": "2022-04-04", "close": 75.5, "volume": 4128.0}, {"date": "2022-04-05", "close": 75.218, "volume": 4112.0}, {"date": "2022-04-06", "close": 76.1, "volume": 4271.0}, {"date": "2022-04-07", "close": 75.1, "volume": 4610.0}, {"date": "2022-04-08", "close": 74.7, "volume": 3306.0}, {"date": "2022-04-11", "close": 71.0, "volume": 3599.0}, {"date": "2022-04-12", "close": 73.9, "volume": 4371.0}, {"date": "2022-04-13", "close": 71.6, "volume": 4158.0}, {"date": "2022-04-14", "close": 74.5, "volume": 4203.0}, {"date": "2022-04-18", "close": 71.2, "volume": 3850.0}, {"date": "2022-04-19", "close": 72.2, "volume": 4109.0}, {"date": "2022-04-20", "close": 72.6, "volume": 4166.0}, {"date": "2022-04-21", "close": 72.8, "volume": 3973.0}, {"date": "2022-04-22", "close": 74.0, "volume": 3617.0}, {"date": "2022-04-25", "close": 70.3, "volume": 4585.0}, {"date": "2022-04-26", "close": 72.0, "volume": 3976.0}, {"date": "2022-04-27", "close": 69.4, "volume": 3907.0}, {"date": "2022-04-28", "close": 66.4, "volume": 2423.0}, {"date": "2022-04-29", "close": 71.0, "volume": 3089.0}, {"date": "2022-05-02", "close": 71.787, "volume": 4016.0}, {"date": "2022-05-03", "close": 69.5, "volume": 4470.0}, {"date": "2022-05-04", "close": 70.4, "volume": 5309.0}, {"date": "2022-05-05", "close": 70.0, "volume": 4707.0}, {"date": "2022-05-06", "close": 70.2, "volume": 3840.0}, {"date": "2022-05-09", "close": 69.3, "volume": 4190.0}, {"date": "2022-05-10", "close": 68.2, "volume": 4502.0}, {"date": "2022-05-11", "close": 68.0, "volume": 1566.0}, {"date": "2022-05-12", "close": 67.8, "volume": 3371.0}, {"date": "2022-05-13", "close": 64.1, "volume": 2911.0}, {"date": "2022-05-16", "close": 64.5, "volume": 3660.0}, {"date": "2022-05-17", "close": 65.2, "volume": 702.0}, {"date": "2022-05-18", "close": 67.1, "volume": 823.0}, {"date": "2022-05-19", "close": 66.7, "volume": 3199.0}, {"date": "2022-05-20", "close": 65.5, "volume": 1866.0}, {"date": "2022-05-23", "close": 65.0, "volume": 1116.0}, {"date": "2022-05-24", "close": 64.8, "volume": 257.0}, {"date": "2022-05-25", "close": 65.0, "volume": 508.0}, {"date": "2022-05-26", "close": 66.087, "volume": 1391.0}, {"date": "2022-05-27", "close": 67.3, "volume": 2353.0}, {"date": "2022-05-31", "close": 67.2, "volume": 2446.0}, {"date": "2022-06-01", "close": 68.3, "volume": 4556.0}, {"date": "2022-06-02", "close": 67.0, "volume": 2866.0}, {"date": "2022-06-03", "close": 68.0, "volume": 1656.0}, {"date": "2022-06-06", "close": 66.1, "volume": 1814.0}, {"date": "2022-06-07", "close": 66.2, "volume": 1015.0}, {"date": "2022-06-08", "close": 66.7, "volume": 3302.0}, {"date": "2022-06-09", "close": 66.3, "volume": 2829.0}, {"date": "2022-06-10", "close": 66.5, "volume": 2907.0}, {"date": "2022-06-13", "close": 66.2, "volume": 3682.0}, {"date": "2022-06-14", "close": 66.4, "volume": 3068.0}, {"date": "2022-06-15", "close": 67.2, "volume": 2650.0}, {"date": "2022-06-16", "close": 68.4, "volume": 2500.0}, {"date": "2022-06-17", "close": 69.4, "volume": 3749.0}, {"date": "2022-06-21", "close": 68.7, "volume": 4112.0}, {"date": "2022-06-22", "close": 68.5, "volume": 2421.0}, {"date": "2022-06-23", "close": 67.4, "volume": 2600.0}, {"date": "2022-06-24", "close": 67.9, "volume": 2321.0}, {"date": "2022-06-27", "close": 69.8, "volume": 4067.0}, {"date": "2022-06-28", "close": 68.5, "volume": 3282.0}, {"date": "2022-06-29", "close": 67.5, "volume": 1645.0}, {"date": "2022-06-30", "close": 67.7, "volume": 2528.0}, {"date": "2022-07-01", "close": 67.9, "volume": 1431.0}, {"date": "2022-07-05", "close": 67.5, "volume": 2466.0}, {"date": "2022-07-06", "close": 67.4, "volume": 2339.0}, {"date": "2022-07-07", "close": 67.5, "volume": 3063.0}, {"date": "2022-07-08", "close": 67.2, "volume": 2439.0}, {"date": "2022-07-11", "close": 66.4, "volume": 3265.0}, {"date": "2022-07-12", "close": 66.5, "volume": 3454.0}, {"date": "2022-07-13", "close": 67.3, "volume": 2222.0}, {"date": "2022-07-14", "close": 66.7, "volume": 2872.0}, {"date": "2022-07-15", "close": 65.9, "volume": 2810.0}, {"date": "2022-07-18", "close": 64.9, "volume": 1823.0}, {"date": "2022-07-19", "close": 67.2, "volume": 4935.0}, {"date": "2022-07-20", "close": 68.1, "volume": 3305.0}, {"date": "2022-07-21", "close": 68.0, "volume": 4466.0}, {"date": "2022-07-22", "close": 68.5, "volume": 3438.0}, {"date": "2022-07-25", "close": 68.0, "volume": 3210.0}, {"date": "2022-07-26", "close": 69.6, "volume": 3450.0}, {"date": "2022-07-27", "close": 68.3, "volume": 3189.0}, {"date": "2022-07-28", "close": 70.2, "volume": 2377.0}, {"date": "2022-07-29", "close": 71.0, "volume": 3297.0}, {"date": "2022-08-01", "close": 69.2, "volume": 2197.0}, {"date": "2022-08-02", "close": 72.4, "volume": 6007.0}, {"date": "2022-08-03", "close": 71.8, "volume": 2877.0}, {"date": "2022-08-04", "close": 72.5, "volume": 3854.0}, {"date": "2022-08-05", "close": 71.7, "volume": 4534.0}, {"date": "2022-08-08", "close": 69.9, "volume": 3093.0}, {"date": "2022-08-09", "close": 71.7, "volume": 3137.0}, {"date": "2022-08-10", "close": 70.8, "volume": 3641.0}, {"date": "2022-08-11", "close": 72.2, "volume": 2839.0}, {"date": "2022-08-12", "close": 72.8, "volume": 3628.0}, {"date": "2022-08-15", "close": 73.8, "volume": 2382.0}, {"date": "2022-08-16", "close": 71.4, "volume": 1929.0}, {"date": "2022-08-17", "close": 69.2, "volume": 2148.0}, {"date": "2022-08-18", "close": 71.0, "volume": 2409.0}, {"date": "2022-08-19", "close": 67.8, "volume": 3389.0}, {"date": "2022-08-22", "close": 71.1, "volume": 3411.0}, {"date": "2022-08-23", "close": 71.4, "volume": 3398.0}, {"date": "2022-08-24", "close": 70.3, "volume": 2840.0}, {"date": "2022-08-25", "close": 71.5, "volume": 2573.0}, {"date": "2022-08-26", "close": 71.5, "volume": 4464.0}, {"date": "2022-08-29", "close": 68.3, "volume": 2114.0}, {"date": "2022-08-30", "close": 69.2, "volume": 2648.0}, {"date": "2022-08-31", "close": 68.3, "volume": 3013.0}, {"date": "2022-09-01", "close": 67.8, "volume": 2772.0}, {"date": "2022-09-02", "close": 66.3, "volume": 2789.0}, {"date": "2022-09-06", "close": 65.5, "volume": 2533.0}, {"date": "2022-09-07", "close": 65.6, "volume": 2143.0}, {"date": "2022-09-08", "close": 65.9, "volume": 1742.0}, {"date": "2022-09-09", "close": 64.8, "volume": 3692.0}, {"date": "2022-09-12", "close": 65.1, "volume": 1709.0}, {"date": "2022-09-13", "close": 63.6, "volume": 1978.0}, {"date": "2022-09-14", "close": 63.1, "volume": 1623.0}, {"date": "2022-09-15", "close": 63.0, "volume": 1606.0}, {"date": "2022-09-16", "close": 63.2, "volume": 2653.0}, {"date": "2022-09-19", "close": 63.0, "volume": 2090.0}, {"date": "2022-09-20", "close": 62.9, "volume": 2305.0}, {"date": "2022-09-21", "close": 62.8, "volume": 1386.0}, {"date": "2022-09-22", "close": 62.5, "volume": 1476.0}, {"date": "2022-09-23", "close": 62.3, "volume": 1645.0}, {"date": "2022-09-26", "close": 61.5, "volume": 1462.0}, {"date": "2022-09-27", "close": 60.4, "volume": 1143.0}, {"date": "2022-09-28", "close": 61.3, "volume": 1672.0}, {"date": "2022-09-29", "close": 63.0, "volume": 3523.0}, {"date": "2022-09-30", "close": 65.4, "volume": 5198.0}, {"date": "2022-10-03", "close": 62.0, "volume": 3486.0}, {"date": "2022-10-04", "close": 64.6, "volume": 2323.0}, {"date": "2022-10-05", "close": 63.6, "volume": 1476.0}, {"date": "2022-10-06", "close": 63.0, "volume": 2201.0}, {"date": "2022-10-07", "close": 65.3, "volume": 3473.0}, {"date": "2022-10-10", "close": 64.1, "volume": 1740.0}, {"date": "2022-10-11", "close": 57.5, "volume": 4186.0}, {"date": "2022-10-12", "close": 50.0, "volume": 444.0}, {"date": "2022-10-13", "close": 55.3, "volume": 4479.0}, {"date": "2022-10-14", "close": 57.2, "volume": 1370.0}, {"date": "2022-10-17", "close": 56.7, "volume": 1877.0}, {"date": "2022-10-18", "close": 58.8, "volume": 2108.0}, {"date": "2022-10-19", "close": 57.9, "volume": 2043.0}, {"date": "2022-10-20", "close": 61.1, "volume": 1062.0}, {"date": "2022-10-21", "close": 61.8, "volume": 1747.0}, {"date": "2022-10-24", "close": 60.5, "volume": 3278.0}, {"date": "2022-10-25", "close": 60.1, "volume": 1545.0}, {"date": "2022-10-26", "close": 58.9, "volume": 1695.0}, {"date": "2022-10-27", "close": 58.2, "volume": 1641.0}, {"date": "2022-10-28", "close": 58.2, "volume": 414.0}, {"date": "2022-10-31", "close": 60.2, "volume": 1849.0}, {"date": "2022-11-01", "close": 59.3, "volume": 1903.0}, {"date": "2022-11-02", "close": 61.2, "volume": 1508.0}, {"date": "2022-11-03", "close": 59.5, "volume": 820.0}, {"date": "2022-11-04", "close": 61.3, "volume": 474.0}, {"date": "2022-11-07", "close": 61.2, "volume": 1332.0}, {"date": "2022-11-08", "close": 59.7, "volume": 625.0}, {"date": "2022-11-09", "close": 60.7, "volume": 520.0}, {"date": "2022-11-10", "close": 58.6, "volume": 3503.0}, {"date": "2022-11-11", "close": 60.8, "volume": 1655.0}, {"date": "2022-11-14", "close": 60.5, "volume": 849.0}, {"date": "2022-11-15", "close": 60.5, "volume": 1618.0}, {"date": "2022-11-16", "close": 59.5, "volume": 2037.0}, {"date": "2022-11-17", "close": 59.9, "volume": 1085.0}, {"date": "2022-11-18", "close": 59.4, "volume": 1235.0}, {"date": "2022-11-21", "close": 60.3, "volume": 1223.0}, {"date": "2022-11-22", "close": 59.75, "volume": 1057.0}, {"date": "2022-11-23", "close": 59.95, "volume": 1114.0}, {"date": "2022-11-25", "close": 60.5, "volume": 697.0}, {"date": "2022-11-28", "close": 60.1, "volume": 1099.0}, {"date": "2022-11-29", "close": 59.5, "volume": 1055.0}, {"date": "2022-11-30", "close": 60.0, "volume": 951.0}, {"date": "2022-12-01", "close": 60.7, "volume": 1058.0}, {"date": "2022-12-02", "close": 60.5, "volume": 1105.0}, {"date": "2022-12-05", "close": 59.8, "volume": 1057.0}, {"date": "2022-12-06", "close": 59.5, "volume": 1043.0}, {"date": "2022-12-07", "close": 60.0, "volume": 1052.0}, {"date": "2022-12-08", "close": 59.0, "volume": 1131.0}, {"date": "2022-12-09", "close": 61.2, "volume": 1599.0}, {"date": "2022-12-12", "close": 60.45, "volume": 1123.0}, {"date": "2022-12-13", "close": 60.8, "volume": 1017.0}, {"date": "2022-12-14", "close": 60.8, "volume": 1082.0}, {"date": "2022-12-15", "close": 61.9, "volume": 1061.0}, {"date": "2022-12-16", "close": 61.9, "volume": 1022.0}, {"date": "2022-12-19", "close": 61.5, "volume": 1027.0}, {"date": "2022-12-20", "close": 61.3, "volume": 1217.0}, {"date": "2022-12-21", "close": 63.6, "volume": 2249.0}, {"date": "2022-12-22", "close": 63.6, "volume": 1254.0}, {"date": "2022-12-23", "close": 62.9, "volume": 1260.0}, {"date": "2022-12-27", "close": 54.2, "volume": 6244.0}, {"date": "2022-12-28", "close": 55.8, "volume": 1847.0}, {"date": "2022-12-29", "close": 56.5, "volume": 3270.0}, {"date": "2022-12-30", "close": 56.8, "volume": 3101.0}, {"date": "2023-01-03", "close": 54.5, "volume": 10567.0}, {"date": "2023-01-04", "close": 55.9, "volume": 8988.0}, {"date": "2023-01-05", "close": 56.5, "volume": 1887.0}, {"date": "2023-01-06", "close": 60.8, "volume": 5318.0}, {"date": "2023-01-09", "close": 62.2, "volume": 3790.0}, {"date": "2023-01-10", "close": 61.2, "volume": 4051.0}, {"date": "2023-01-11", "close": 62.0, "volume": 4683.0}, {"date": "2023-01-12", "close": 61.3, "volume": 1148.0}, {"date": "2023-01-13", "close": 61.6, "volume": 1001.0}, {"date": "2023-01-17", "close": 61.0, "volume": 1026.0}, {"date": "2023-01-18", "close": 63.5, "volume": 1008.0}, {"date": "2023-01-19", "close": 61.3, "volume": 1061.0}, {"date": "2023-01-20", "close": 62.0, "volume": 1361.0}, {"date": "2023-01-23", "close": 58.1, "volume": 1581.0}, {"date": "2023-01-24", "close": 60.2, "volume": 2883.0}, {"date": "2023-01-25", "close": 61.0, "volume": 1868.0}, {"date": "2023-01-26", "close": 59.9, "volume": 1104.0}, {"date": "2023-01-27", "close": 60.0, "volume": 1283.0}, {"date": "2023-01-30", "close": 59.3, "volume": 1017.0}, {"date": "2023-01-31", "close": 60.1, "volume": 1024.0}, {"date": "2023-02-01", "close": 58.5, "volume": 1143.0}, {"date": "2023-02-02", "close": 60.8, "volume": 1866.0}, {"date": "2023-02-03", "close": 60.0, "volume": 2084.0}, {"date": "2023-02-06", "close": 59.3, "volume": 2826.0}, {"date": "2023-02-07", "close": 58.8, "volume": 1328.0}, {"date": "2023-02-08", "close": 59.7, "volume": 1075.0}, {"date": "2023-02-09", "close": 60.8, "volume": 2113.0}, {"date": "2023-02-10", "close": 59.4, "volume": 1328.0}, {"date": "2023-02-13", "close": 59.25, "volume": 2429.0}, {"date": "2023-02-14", "close": 60.85, "volume": 3000.0}, {"date": "2023-02-15", "close": 60.5, "volume": 2244.0}, {"date": "2023-02-16", "close": 59.4, "volume": 1522.0}, {"date": "2023-02-17", "close": 60.3, "volume": 1493.0}, {"date": "2023-02-21", "close": 58.5, "volume": 1296.0}, {"date": "2023-02-22", "close": 58.7, "volume": 1705.0}, {"date": "2023-02-23", "close": 60.5, "volume": 2537.0}, {"date": "2023-02-24", "close": 60.6, "volume": 2290.0}, {"date": "2023-02-27", "close": 59.0, "volume": 2202.0}, {"date": "2023-02-28", "close": 59.0, "volume": 1290.0}, {"date": "2023-03-01", "close": 59.3, "volume": 1626.0}, {"date": "2023-03-02", "close": 59.2, "volume": 1405.0}, {"date": "2023-03-03", "close": 58.5, "volume": 2593.0}, {"date": "2023-03-06", "close": 59.0, "volume": 1874.0}, {"date": "2023-03-07", "close": 58.3, "volume": 1636.0}, {"date": "2023-03-08", "close": 56.7, "volume": 2360.0}, {"date": "2023-03-09", "close": 56.0, "volume": 5812.0}, {"date": "2023-03-10", "close": 61.5, "volume": 3969.0}, {"date": "2023-03-13", "close": 58.9, "volume": 4462.0}, {"date": "2023-03-14", "close": 56.7, "volume": 3418.0}, {"date": "2023-03-15", "close": 54.2, "volume": 2829.0}, {"date": "2023-03-16", "close": 56.8, "volume": 3669.0}, {"date": "2023-03-17", "close": 56.8, "volume": 1786.0}, {"date": "2023-03-20", "close": 59.4, "volume": 2982.0}, {"date": "2023-03-21", "close": 57.0, "volume": 691.0}, {"date": "2023-03-22", "close": 61.8, "volume": 4771.0}, {"date": "2023-03-23", "close": 61.3, "volume": 1399.0}, {"date": "2023-03-24", "close": 66.8, "volume": 1371.0}, {"date": "2023-03-27", "close": 66.2, "volume": 1555.0}, {"date": "2023-03-28", "close": 62.0, "volume": 1391.0}, {"date": "2023-03-29", "close": 63.0, "volume": 315.0}, {"date": "2023-03-30", "close": 63.0, "volume": 392.0}, {"date": "2023-03-31", "close": 66.5, "volume": 1704.0}, {"date": "2023-04-03", "close": 65.2, "volume": 737.0}, {"date": "2023-04-04", "close": 65.3, "volume": 878.0}, {"date": "2023-04-05", "close": 64.8, "volume": 1391.0}, {"date": "2023-04-06", "close": 62.7, "volume": 430.0}, {"date": "2023-04-10", "close": 64.5, "volume": 348.0}, {"date": "2023-04-11", "close": 62.2, "volume": 941.0}, {"date": "2023-04-12", "close": 62.65, "volume": 2549.0}, {"date": "2023-04-13", "close": 63.2, "volume": 265.0}, {"date": "2023-04-14", "close": 62.0, "volume": 555.0}, {"date": "2023-04-17", "close": 61.6, "volume": 1030.0}, {"date": "2023-04-18", "close": 63.8, "volume": 2913.0}, {"date": "2023-04-19", "close": 63.8, "volume": 1613.0}, {"date": "2023-04-20", "close": 64.2, "volume": 1928.0}, {"date": "2023-04-21", "close": 61.5, "volume": 1409.0}, {"date": "2023-04-24", "close": 61.8, "volume": 3910.0}, {"date": "2023-04-25", "close": 62.1, "volume": 2704.0}, {"date": "2023-04-26", "close": 63.7, "volume": 1651.0}, {"date": "2023-04-27", "close": 62.8, "volume": 2670.0}, {"date": "2023-04-28", "close": 63.5, "volume": 2306.0}, {"date": "2023-05-01", "close": 62.1, "volume": 1362.0}, {"date": "2023-05-02", "close": 63.2, "volume": 1401.0}, {"date": "2023-05-03", "close": 63.3, "volume": 1888.0}, {"date": "2023-05-04", "close": 62.1, "volume": 1443.0}, {"date": "2023-05-05", "close": 61.8, "volume": 1274.0}, {"date": "2023-05-08", "close": 63.0, "volume": 1517.0}, {"date": "2023-05-09", "close": 63.0, "volume": 1295.0}, {"date": "2023-05-10", "close": 62.5, "volume": 1282.0}, {"date": "2023-05-11", "close": 62.3, "volume": 1340.0}, {"date": "2023-05-12", "close": 61.915, "volume": 1530.0}, {"date": "2023-05-15", "close": 62.9, "volume": 1332.0}, {"date": "2023-05-16", "close": 62.3, "volume": 1008.0}, {"date": "2023-05-17", "close": 62.5, "volume": 1042.0}, {"date": "2023-05-18", "close": 62.1, "volume": 1019.0}, {"date": "2023-05-19", "close": 62.8, "volume": 1481.0}, {"date": "2023-05-22", "close": 63.0, "volume": 1438.0}, {"date": "2023-05-23", "close": 62.7, "volume": 1052.0}, {"date": "2023-05-24", "close": 63.1, "volume": 1129.0}, {"date": "2023-05-25", "close": 62.495, "volume": 1886.0}, {"date": "2023-05-26", "close": 61.9, "volume": 1657.0}, {"date": "2023-05-30", "close": 61.8, "volume": 1881.0}, {"date": "2023-05-31", "close": 62.7, "volume": 2162.0}, {"date": "2023-06-01", "close": 62.8, "volume": 1332.0}, {"date": "2023-06-02", "close": 62.8, "volume": 1214.0}, {"date": "2023-06-05", "close": 62.8, "volume": 1710.0}, {"date": "2023-06-06", "close": 62.0, "volume": 1447.0}, {"date": "2023-06-07", "close": 62.6, "volume": 1026.0}, {"date": "2023-06-08", "close": 63.8, "volume": 1628.0}, {"date": "2023-06-09", "close": 62.1, "volume": 1301.0}, {"date": "2023-06-12", "close": 62.8, "volume": 1176.0}, {"date": "2023-06-13", "close": 62.6, "volume": 2533.0}, {"date": "2023-06-14", "close": 62.8, "volume": 1117.0}, {"date": "2023-06-15", "close": 64.18, "volume": 1378.0}, {"date": "2023-06-16", "close": 64.3, "volume": 1277.0}, {"date": "2023-06-20", "close": 66.0, "volume": 2410.0}, {"date": "2023-06-21", "close": 66.4, "volume": 1484.0}, {"date": "2023-06-22", "close": 67.0, "volume": 1642.0}, {"date": "2023-06-23", "close": 66.7, "volume": 3217.0}, {"date": "2023-06-26", "close": 68.599, "volume": 3187.0}, {"date": "2023-06-27", "close": 69.8, "volume": 1074.0}, {"date": "2023-06-28", "close": 68.0, "volume": 1359.0}, {"date": "2023-06-29", "close": 70.0, "volume": 1710.0}, {"date": "2023-06-30", "close": 69.3, "volume": 1266.0}, {"date": "2023-07-03", "close": 70.4, "volume": 1194.0}, {"date": "2023-07-05", "close": 71.1, "volume": 1411.0}, {"date": "2023-07-06", "close": 71.8, "volume": 1196.0}, {"date": "2023-07-07", "close": 69.145, "volume": 1194.0}, {"date": "2023-07-10", "close": 70.6, "volume": 1218.0}, {"date": "2023-07-11", "close": 70.6, "volume": 1086.0}, {"date": "2023-07-12", "close": 71.5, "volume": 2911.0}, {"date": "2023-07-13", "close": 71.45, "volume": 1063.0}, {"date": "2023-07-14", "close": 71.8, "volume": 2360.0}, {"date": "2023-07-17", "close": 73.5, "volume": 4021.0}, {"date": "2023-07-18", "close": 74.01, "volume": 3347.0}, {"date": "2023-07-19", "close": 72.5, "volume": 2228.0}, {"date": "2023-07-20", "close": 73.6, "volume": 1099.0}, {"date": "2023-07-21", "close": 72.9, "volume": 1035.0}, {"date": "2023-07-24", "close": 74.8, "volume": 1177.0}, {"date": "2023-07-25", "close": 73.1, "volume": 1464.0}, {"date": "2023-07-26", "close": 73.0, "volume": 1345.0}, {"date": "2023-07-27", "close": 72.9, "volume": 1569.0}, {"date": "2023-07-28", "close": 74.3, "volume": 1331.0}, {"date": "2023-07-31", "close": 71.9, "volume": 1185.0}, {"date": "2023-08-01", "close": 73.9, "volume": 1732.0}, {"date": "2023-08-02", "close": 72.4, "volume": 1051.0}, {"date": "2023-08-03", "close": 71.7, "volume": 1089.0}, {"date": "2023-08-04", "close": 71.6, "volume": 1100.0}, {"date": "2023-08-07", "close": 72.4, "volume": 1078.0}, {"date": "2023-08-08", "close": 73.4, "volume": 1023.0}, {"date": "2023-08-09", "close": 73.4, "volume": 1058.0}, {"date": "2023-08-10", "close": 71.1, "volume": 1271.0}, {"date": "2023-08-11", "close": 71.7, "volume": 1059.0}, {"date": "2023-08-14", "close": 71.9, "volume": 1054.0}, {"date": "2023-08-15", "close": 71.3, "volume": 1111.0}, {"date": "2023-08-16", "close": 72.7, "volume": 1647.0}, {"date": "2023-08-17", "close": 71.9, "volume": 1118.0}, {"date": "2023-08-18", "close": 73.3, "volume": 1045.0}, {"date": "2023-08-21", "close": 73.4, "volume": 1022.0}, {"date": "2023-08-22", "close": 73.2, "volume": 1011.0}, {"date": "2023-08-23", "close": 73.4, "volume": 1034.0}, {"date": "2023-08-24", "close": 72.7, "volume": 1091.0}, {"date": "2023-08-25", "close": 72.0, "volume": 1102.0}, {"date": "2023-08-28", "close": 71.4, "volume": 1408.0}, {"date": "2023-08-29", "close": 71.9, "volume": 1036.0}, {"date": "2023-08-30", "close": 71.6, "volume": 1133.0}, {"date": "2023-08-31", "close": 71.9, "volume": 1370.0}, {"date": "2023-09-01", "close": 73.3, "volume": 1094.0}, {"date": "2023-09-05", "close": 71.9, "volume": 1040.0}, {"date": "2023-09-06", "close": 72.2, "volume": 1104.0}, {"date": "2023-09-07", "close": 72.1, "volume": 1050.0}, {"date": "2023-09-08", "close": 72.3, "volume": 1359.0}, {"date": "2023-09-11", "close": 71.6, "volume": 1353.0}, {"date": "2023-09-12", "close": 72.1, "volume": 1322.0}, {"date": "2023-09-13", "close": 72.9, "volume": 1075.0}, {"date": "2023-09-14", "close": 71.5, "volume": 1307.0}, {"date": "2023-09-15", "close": 72.0, "volume": 2221.0}, {"date": "2023-09-18", "close": 70.7, "volume": 1626.0}, {"date": "2023-09-19", "close": 70.1, "volume": 1464.0}, {"date": "2023-09-20", "close": 72.8, "volume": 1272.0}, {"date": "2023-09-21", "close": 71.5, "volume": 1094.0}, {"date": "2023-09-22", "close": 71.1, "volume": 1443.0}, {"date": "2023-09-25", "close": 72.9, "volume": 1349.0}, {"date": "2023-09-26", "close": 73.0, "volume": 1155.0}, {"date": "2023-09-27", "close": 71.5, "volume": 1042.0}, {"date": "2023-09-28", "close": 72.2, "volume": 1038.0}, {"date": "2023-09-29", "close": 71.5, "volume": 2106.0}, {"date": "2023-10-02", "close": 71.5, "volume": 1044.0}, {"date": "2023-10-03", "close": 71.4, "volume": 1047.0}, {"date": "2023-10-04", "close": 71.2, "volume": 1080.0}, {"date": "2023-10-05", "close": 71.1, "volume": 1146.0}, {"date": "2023-10-06", "close": 71.3, "volume": 1073.0}, {"date": "2023-10-09", "close": 71.7, "volume": 1054.0}, {"date": "2023-10-10", "close": 71.81, "volume": 1064.0}, {"date": "2023-10-11", "close": 73.342, "volume": 1082.0}, {"date": "2023-10-12", "close": 72.5, "volume": 1074.0}, {"date": "2023-10-13", "close": 71.9, "volume": 1173.0}, {"date": "2023-10-16", "close": 72.0, "volume": 1062.0}, {"date": "2023-10-17", "close": 72.7, "volume": 1020.0}, {"date": "2023-10-18", "close": 73.0, "volume": 1072.0}, {"date": "2023-10-19", "close": 72.0, "volume": 1137.0}, {"date": "2023-10-20", "close": 72.4, "volume": 1084.0}, {"date": "2023-10-23", "close": 71.5, "volume": 1148.0}, {"date": "2023-10-24", "close": 72.4, "volume": 1056.0}, {"date": "2023-10-25", "close": 72.4, "volume": 1048.0}, {"date": "2023-10-26", "close": 72.601, "volume": 1082.0}, {"date": "2023-10-27", "close": 70.1, "volume": 2213.0}, {"date": "2023-10-30", "close": 71.2, "volume": 1014.0}, {"date": "2023-10-31", "close": 72.1, "volume": 1057.0}, {"date": "2023-11-01", "close": 71.5, "volume": 1158.0}, {"date": "2023-11-02", "close": 71.2, "volume": 1036.0}, {"date": "2023-11-03", "close": 71.3, "volume": 1098.0}, {"date": "2023-11-06", "close": 71.0, "volume": 1082.0}, {"date": "2023-11-07", "close": 70.5, "volume": 1065.0}, {"date": "2023-11-08", "close": 70.8, "volume": 1062.0}, {"date": "2023-11-09", "close": 70.4, "volume": 1231.0}, {"date": "2023-11-10", "close": 71.2, "volume": 1226.0}, {"date": "2023-11-13", "close": 71.4, "volume": 1788.0}, {"date": "2023-11-14", "close": 72.2, "volume": 1931.0}, {"date": "2023-11-15", "close": 70.346, "volume": 1439.0}, {"date": "2023-11-16", "close": 70.2, "volume": 1010.0}, {"date": "2023-11-17", "close": 70.1, "volume": 645.0}, {"date": "2023-11-20", "close": 70.3, "volume": 1768.0}, {"date": "2023-11-21", "close": 70.05, "volume": 174.0}, {"date": "2023-11-22", "close": 70.089, "volume": 107.0}, {"date": "2023-11-24", "close": 71.0, "volume": 2274.0}, {"date": "2023-11-27", "close": 70.2, "volume": 1951.0}, {"date": "2023-11-28", "close": 69.8, "volume": 637.0}, {"date": "2023-11-29", "close": 68.988, "volume": 290.0}, {"date": "2023-11-30", "close": 69.4, "volume": 1111.0}, {"date": "2023-12-01", "close": 68.6, "volume": 1110.0}, {"date": "2023-12-04", "close": 68.0, "volume": 1027.0}, {"date": "2023-12-05", "close": 66.9, "volume": 844.0}, {"date": "2023-12-06", "close": 66.2, "volume": 942.0}, {"date": "2023-12-07", "close": 66.5, "volume": 1467.0}, {"date": "2023-12-08", "close": 61.6, "volume": 822.0}, {"date": "2023-12-11", "close": 60.3, "volume": 1313.0}, {"date": "2023-12-12", "close": 57.5, "volume": 417.0}, {"date": "2023-12-13", "close": 33.0, "volume": 38989.0}, {"date": "2023-12-14", "close": 27.736, "volume": 11090.0}, {"date": "2023-12-15", "close": 23.7, "volume": 5777.0}, {"date": "2023-12-18", "close": 24.9, "volume": 3928.0}, {"date": "2023-12-19", "close": 24.5, "volume": 2398.0}, {"date": "2023-12-20", "close": 23.9, "volume": 1201.0}, {"date": "2023-12-21", "close": 23.2, "volume": 3016.0}, {"date": "2023-12-22", "close": 23.2, "volume": 1498.0}, {"date": "2023-12-26", "close": 21.1, "volume": 4882.0}, {"date": "2023-12-27", "close": 18.1, "volume": 22932.0}, {"date": "2023-12-28", "close": 18.5, "volume": 4780.0}, {"date": "2023-12-29", "close": 18.5, "volume": 1889.0}, {"date": "2024-01-02", "close": 18.1, "volume": 744.0}, {"date": "2024-01-03", "close": 16.4, "volume": 1830.0}, {"date": "2024-01-04", "close": 16.3, "volume": 805.0}, {"date": "2024-01-05", "close": 15.0, "volume": 1754.0}, {"date": "2024-01-08", "close": 14.52, "volume": 2186.0}, {"date": "2024-01-09", "close": 13.6, "volume": 3436.0}, {"date": "2024-01-10", "close": 14.0, "volume": 7103.0}, {"date": "2024-01-11", "close": 13.401, "volume": 1126.0}, {"date": "2024-01-12", "close": 13.9, "volume": 512.0}, {"date": "2024-01-16", "close": 13.3, "volume": 1535.0}, {"date": "2024-01-17", "close": 12.9, "volume": 1393.0}, {"date": "2024-01-18", "close": 12.6, "volume": 1502.0}, {"date": "2024-01-19", "close": 11.9, "volume": 2264.0}, {"date": "2024-01-22", "close": 12.3, "volume": 359.0}, {"date": "2024-01-23", "close": 13.3, "volume": 207.0}, {"date": "2024-01-24", "close": 13.446, "volume": 263.0}, {"date": "2024-01-25", "close": 13.72, "volume": 850.0}, {"date": "2024-01-26", "close": 12.8, "volume": 229.0}, {"date": "2024-01-29", "close": 12.6, "volume": 399.0}, {"date": "2024-01-30", "close": 12.1, "volume": 163.0}, {"date": "2024-01-31", "close": 12.1, "volume": 345.0}, {"date": "2024-02-01", "close": 10.7, "volume": 1389.0}, {"date": "2024-02-02", "close": 10.7, "volume": 255.0}, {"date": "2024-02-05", "close": 10.738, "volume": 406.0}, {"date": "2024-02-06", "close": 11.101, "volume": 550.0}, {"date": "2024-02-07", "close": 10.701, "volume": 157.0}, {"date": "2024-02-08", "close": 12.9, "volume": 836.0}, {"date": "2024-02-09", "close": 11.4, "volume": 7207.0}, {"date": "2024-02-12", "close": 12.5, "volume": 1001.0}, {"date": "2024-02-13", "close": 12.9, "volume": 1269.0}, {"date": "2024-02-14", "close": 12.05, "volume": 31061.0}, {"date": "2024-02-15", "close": 12.5, "volume": 2654.0}, {"date": "2024-02-16", "close": 15.7, "volume": 10536.0}, {"date": "2024-02-20", "close": 16.5, "volume": 14746.0}, {"date": "2024-02-21", "close": 15.889, "volume": 2784.0}, {"date": "2024-02-22", "close": 14.35, "volume": 4044.0}, {"date": "2024-02-23", "close": 13.917, "volume": 1809.0}, {"date": "2024-02-26", "close": 13.6, "volume": 1307.0}, {"date": "2024-02-27", "close": 14.05, "volume": 2945.0}, {"date": "2024-02-28", "close": 13.4, "volume": 560.0}, {"date": "2024-02-29", "close": 13.5, "volume": 973.0}, {"date": "2024-03-01", "close": 13.4, "volume": 680.0}, {"date": "2024-03-04", "close": 13.399, "volume": 757.0}, {"date": "2024-03-05", "close": 13.548, "volume": 1302.0}, {"date": "2024-03-06", "close": 13.2, "volume": 3087.0}, {"date": "2024-03-07", "close": 13.499, "volume": 920.0}, {"date": "2024-03-08", "close": 13.5, "volume": 2666.0}, {"date": "2024-03-11", "close": 13.9, "volume": 1149.0}, {"date": "2024-03-12", "close": 13.6, "volume": 376.0}, {"date": "2024-03-13", "close": 13.6, "volume": 1513.0}, {"date": "2024-03-14", "close": 14.1, "volume": 1559.0}, {"date": "2024-03-15", "close": 14.6, "volume": 677.0}, {"date": "2024-03-18", "close": 14.0, "volume": 832.0}, {"date": "2024-03-19", "close": 13.501, "volume": 1363.0}, {"date": "2024-03-20", "close": 13.899, "volume": 1280.0}, {"date": "2024-03-21", "close": 14.1, "volume": 1168.0}, {"date": "2024-03-22", "close": 14.5, "volume": 1149.0}, {"date": "2024-03-25", "close": 13.601, "volume": 250.0}, {"date": "2024-03-26", "close": 14.2, "volume": 137.0}, {"date": "2024-03-27", "close": 13.5, "volume": 120.0}, {"date": "2024-03-28", "close": 12.8, "volume": 1223.0}, {"date": "2024-04-01", "close": 13.5, "volume": 462.0}, {"date": "2024-04-02", "close": 12.5, "volume": 564.0}, {"date": "2024-04-03", "close": 14.0, "volume": 103.0}, {"date": "2024-04-04", "close": 13.9, "volume": 74.0}, {"date": "2024-04-05", "close": 13.5, "volume": 261.0}, {"date": "2024-04-08", "close": 12.2, "volume": 828.0}, {"date": "2024-04-09", "close": 11.7, "volume": 496.0}, {"date": "2024-04-10", "close": 10.9, "volume": 731.0}, {"date": "2024-04-11", "close": 11.2, "volume": 2076.0}, {"date": "2024-04-12", "close": 9.8, "volume": 8389.0}, {"date": "2024-04-15", "close": 9.0, "volume": 1127.0}, {"date": "2024-04-16", "close": 8.5, "volume": 1384.0}, {"date": "2024-04-17", "close": 8.15, "volume": 3496.0}, {"date": "2024-04-18", "close": 8.25, "volume": 2293.0}, {"date": "2024-04-19", "close": 8.0, "volume": 3036.0}, {"date": "2024-04-22", "close": 8.71, "volume": 649.0}, {"date": "2024-04-23", "close": 8.664, "volume": 238.0}, {"date": "2024-04-24", "close": 8.487, "volume": 403.0}, {"date": "2024-04-25", "close": 8.049, "volume": 473.0}, {"date": "2024-04-26", "close": 8.475, "volume": 1369.0}, {"date": "2024-04-29", "close": 8.1, "volume": 451.0}, {"date": "2024-04-30", "close": 8.1, "volume": 536.0}, {"date": "2024-05-01", "close": 8.07, "volume": 692.0}, {"date": "2024-05-02", "close": 7.6, "volume": 95.0}, {"date": "2024-05-03", "close": 7.5, "volume": 1386.0}, {"date": "2024-05-06", "close": 7.5, "volume": 107.0}, {"date": "2024-05-07", "close": 7.179, "volume": 557.0}, {"date": "2024-05-08", "close": 7.6, "volume": 869.0}, {"date": "2024-05-09", "close": 7.051, "volume": 56.0}, {"date": "2024-05-10", "close": 7.4, "volume": 478.0}, {"date": "2024-05-13", "close": 7.6, "volume": 110.0}, {"date": "2024-05-14", "close": 7.6, "volume": 208.0}, {"date": "2024-05-15", "close": 7.7, "volume": 354.0}, {"date": "2024-05-16", "close": 7.342, "volume": 1790.0}, {"date": "2024-05-17", "close": 7.95, "volume": 1037.0}, {"date": "2024-05-20", "close": 7.6, "volume": 3715.0}, {"date": "2024-05-21", "close": 6.999, "volume": 13815.0}, {"date": "2024-05-22", "close": 4.86, "volume": 29514.0}, {"date": "2024-05-23", "close": 5.148, "volume": 75607.0}, {"date": "2024-05-24", "close": 5.21, "volume": 7753.0}, {"date": "2024-05-28", "close": 5.102, "volume": 4119.0}, {"date": "2024-05-29", "close": 4.201, "volume": 25660.0}, {"date": "2024-05-30", "close": 3.626, "volume": 37177.0}, {"date": "2024-05-31", "close": 3.511, "volume": 4597.0}, {"date": "2024-06-03", "close": 6.73, "volume": 1107200.0}, {"date": "2024-06-04", "close": 5.908, "volume": 136921.0}, {"date": "2024-06-05", "close": 6.8, "volume": 127272.0}, {"date": "2024-06-06", "close": 6.001, "volume": 17311.0}, {"date": "2024-06-07", "close": 4.935, "volume": 22615.0}, {"date": "2024-06-10", "close": 3.858, "volume": 15164.0}, {"date": "2024-06-11", "close": 4.59, "volume": 6115.0}, {"date": "2024-06-12", "close": 4.31, "volume": 2031.0}, {"date": "2024-06-13", "close": 4.14, "volume": 5893.0}, {"date": "2024-06-14", "close": 4.095, "volume": 1324.0}, {"date": "2024-06-17", "close": 4.48, "volume": 3565.0}, {"date": "2024-06-18", "close": 3.83, "volume": 5220.0}, {"date": "2024-06-20", "close": 4.079, "volume": 1379.0}, {"date": "2024-06-21", "close": 4.1, "volume": 4036.0}, {"date": "2024-06-24", "close": 3.95, "volume": 4742.0}, {"date": "2024-06-25", "close": 3.921, "volume": 1040.0}, {"date": "2024-06-26", "close": 3.917, "volume": 1374.0}, {"date": "2024-06-27", "close": 3.906, "volume": 2038.0}, {"date": "2024-06-28", "close": 3.701, "volume": 5303.0}, {"date": "2024-07-01", "close": 3.42, "volume": 3726.0}, {"date": "2024-07-02", "close": 3.013, "volume": 5641.0}, {"date": "2024-07-03", "close": 3.309, "volume": 6555.0}, {"date": "2024-07-05", "close": 3.15, "volume": 3757.0}, {"date": "2024-07-08", "close": 3.899, "volume": 100420.0}, {"date": "2024-07-09", "close": 3.698, "volume": 14802.0}, {"date": "2024-07-10", "close": 3.425, "volume": 5752.0}, {"date": "2024-07-11", "close": 3.469, "volume": 2782.0}, {"date": "2024-07-12", "close": 3.447, "volume": 2567.0}, {"date": "2024-07-15", "close": 3.414, "volume": 940.0}, {"date": "2024-07-16", "close": 3.569, "volume": 1121.0}, {"date": "2024-07-17", "close": 3.69, "volume": 2384.0}, {"date": "2024-07-18", "close": 3.689, "volume": 1250.0}, {"date": "2024-07-19", "close": 3.417, "volume": 5916.0}, {"date": "2024-07-22", "close": 3.355, "volume": 3222.0}, {"date": "2024-07-23", "close": 3.218, "volume": 2808.0}, {"date": "2024-07-24", "close": 3.336, "volume": 1394.0}, {"date": "2024-07-25", "close": 3.181, "volume": 1176.0}, {"date": "2024-07-26", "close": 3.142, "volume": 1324.0}, {"date": "2024-07-29", "close": 3.072, "volume": 830.0}, {"date": "2024-07-30", "close": 2.855, "volume": 3191.0}, {"date": "2024-07-31", "close": 2.61, "volume": 2418.0}, {"date": "2024-08-01", "close": 2.933, "volume": 2360.0}, {"date": "2024-08-02", "close": 2.647, "volume": 2476.0}, {"date": "2024-08-05", "close": 2.643, "volume": 16626.0}, {"date": "2024-08-06", "close": 2.7, "volume": 1882.0}, {"date": "2024-08-07", "close": 2.8, "volume": 2210.0}, {"date": "2024-08-08", "close": 2.66, "volume": 3587.0}, {"date": "2024-08-09", "close": 2.2, "volume": 1676.0}, {"date": "2024-08-12", "close": 2.08, "volume": 2793.0}, {"date": "2024-08-13", "close": 2.58, "volume": 8023.0}, {"date": "2024-08-14", "close": 2.5329, "volume": 3550.0}, {"date": "2024-08-15", "close": 2.164, "volume": 4269.0}, {"date": "2024-08-16", "close": 2.255, "volume": 9498.0}, {"date": "2024-08-19", "close": 2.056, "volume": 3154.0}, {"date": "2024-08-20", "close": 4.3, "volume": 6194495.0}, {"date": "2024-08-21", "close": 4.37, "volume": 225761.0}, {"date": "2024-08-22", "close": 4.798, "volume": 208041.0}, {"date": "2024-08-23", "close": 3.851, "volume": 41186.0}, {"date": "2024-08-26", "close": 3.993, "volume": 346747.0}, {"date": "2024-08-27", "close": 6.31, "volume": 603548.0}, {"date": "2024-08-28", "close": 6.11, "volume": 134182.0}, {"date": "2024-08-29", "close": 5.8, "volume": 14209.0}, {"date": "2024-08-30", "close": 5.204, "volume": 12358.0}, {"date": "2024-09-03", "close": 5.8, "volume": 7574.0}, {"date": "2024-09-04", "close": 6.13, "volume": 33704.0}, {"date": "2024-09-05", "close": 6.441, "volume": 12493.0}, {"date": "2024-09-06", "close": 6.273, "volume": 4708.0}, {"date": "2024-09-09", "close": 5.811, "volume": 4932.0}, {"date": "2024-09-10", "close": 5.0848, "volume": 15471.0}, {"date": "2024-09-11", "close": 5.002, "volume": 2531.0}, {"date": "2024-09-12", "close": 5.01, "volume": 4134.0}, {"date": "2024-09-13", "close": 4.8, "volume": 244.0}, {"date": "2024-09-16", "close": 5.0, "volume": 3969.0}, {"date": "2024-09-17", "close": 4.485, "volume": 7622.0}, {"date": "2024-09-18", "close": 4.297, "volume": 2459.0}, {"date": "2024-09-19", "close": 4.277, "volume": 2553.0}, {"date": "2024-09-20", "close": 4.35, "volume": 2971.0}, {"date": "2024-09-23", "close": 3.8, "volume": 3850.0}, {"date": "2024-09-24", "close": 3.664, "volume": 4854.0}, {"date": "2024-09-25", "close": 3.798, "volume": 8970.0}, {"date": "2024-09-26", "close": 3.25, "volume": 2457.0}, {"date": "2024-09-27", "close": 3.3855, "volume": 2396.0}, {"date": "2024-09-30", "close": 3.7, "volume": 7743.0}, {"date": "2024-10-01", "close": 4.0, "volume": 8080.0}, {"date": "2024-10-02", "close": 3.913, "volume": 5791.0}, {"date": "2024-10-03", "close": 3.6, "volume": 2212.0}, {"date": "2024-10-04", "close": 3.8226, "volume": 3386.0}, {"date": "2024-10-07", "close": 3.851, "volume": 6343.0}, {"date": "2024-10-08", "close": 3.6, "volume": 1561.0}, {"date": "2024-10-09", "close": 3.523, "volume": 2335.0}, {"date": "2024-10-10", "close": 3.725, "volume": 751.0}, {"date": "2024-10-11", "close": 3.512, "volume": 4141.0}, {"date": "2024-10-14", "close": 3.512, "volume": 1112.0}, {"date": "2024-10-15", "close": 3.846, "volume": 1022301.0}, {"date": "2024-10-16", "close": 27.0, "volume": 7564615.0}, {"date": "2024-10-17", "close": 15.9, "volume": 525603.0}, {"date": "2024-10-18", "close": 15.5, "volume": 303401.0}, {"date": "2024-10-21", "close": 13.2, "volume": 76850.0}, {"date": "2024-10-22", "close": 11.6, "volume": 42640.0}, {"date": "2024-10-23", "close": 12.0, "volume": 41118.0}, {"date": "2024-10-24", "close": 11.0, "volume": 17134.0}, {"date": "2024-10-25", "close": 9.5, "volume": 26751.0}, {"date": "2024-10-28", "close": 9.5, "volume": 14193.0}, {"date": "2024-10-29", "close": 9.06, "volume": 9076.0}, {"date": "2024-10-30", "close": 8.5, "volume": 6753.0}, {"date": "2024-10-31", "close": 17.4, "volume": 4261304.0}, {"date": "2024-11-01", "close": 13.3, "volume": 182110.0}, {"date": "2024-11-04", "close": 13.5, "volume": 63970.0}, {"date": "2024-11-05", "close": 11.7, "volume": 20510.0}, {"date": "2024-11-06", "close": 10.5, "volume": 14198.0}, {"date": "2024-11-07", "close": 12.2, "volume": 32474.0}, {"date": "2024-11-08", "close": 12.9, "volume": 8168.0}, {"date": "2024-11-11", "close": 12.3, "volume": 11678.0}, {"date": "2024-11-12", "close": 12.0, "volume": 7746.0}, {"date": "2024-11-13", "close": 12.1, "volume": 3093.0}, {"date": "2024-11-14", "close": 11.5, "volume": 2464.0}, {"date": "2024-11-15", "close": 11.2, "volume": 4850.0}, {"date": "2024-11-18", "close": 11.6, "volume": 2857.0}, {"date": "2024-11-19", "close": 11.2, "volume": 2621.0}, {"date": "2024-11-20", "close": 10.5, "volume": 4656.0}, {"date": "2024-11-21", "close": 10.7, "volume": 3574.0}, {"date": "2024-11-22", "close": 10.4, "volume": 3024.0}, {"date": "2024-11-25", "close": 10.0, "volume": 7233.0}, {"date": "2024-11-26", "close": 9.6, "volume": 2561.0}, {"date": "2024-11-27", "close": 9.6, "volume": 1245.0}, {"date": "2024-11-29", "close": 9.74, "volume": 1707.0}, {"date": "2024-12-02", "close": 9.48, "volume": 3335.0}, {"date": "2024-12-03", "close": 9.5, "volume": 2814.0}, {"date": "2024-12-04", "close": 9.7, "volume": 3464.0}, {"date": "2024-12-05", "close": 6.5, "volume": 473366.0}, {"date": "2024-12-06", "close": 7.1, "volume": 25548.0}, {"date": "2024-12-09", "close": 7.75, "volume": 14976.0}, {"date": "2024-12-10", "close": 7.001, "volume": 7404.0}, {"date": "2024-12-11", "close": 7.94, "volume": 3613.0}, {"date": "2024-12-12", "close": 8.049, "volume": 7414.0}, {"date": "2024-12-13", "close": 7.645, "volume": 3073.0}, {"date": "2024-12-16", "close": 7.8, "volume": 3368.0}, {"date": "2024-12-17", "close": 7.87, "volume": 2536.0}, {"date": "2024-12-18", "close": 7.32, "volume": 2455.0}, {"date": "2024-12-19", "close": 6.401, "volume": 9199.0}, {"date": "2024-12-20", "close": 7.092, "volume": 1998.0}, {"date": "2024-12-23", "close": 6.66, "volume": 1783.0}, {"date": "2024-12-24", "close": 6.9, "volume": 12292.0}, {"date": "2024-12-26", "close": 6.979, "volume": 2153.0}, {"date": "2024-12-27", "close": 7.1, "volume": 5452.0}, {"date": "2024-12-30", "close": 12.0, "volume": 463041.0}, {"date": "2024-12-31", "close": 12.3, "volume": 38586.0}, {"date": "2025-01-02", "close": 10.501, "volume": 10909.0}, {"date": "2025-01-03", "close": 9.5, "volume": 11533.0}, {"date": "2025-01-06", "close": 7.95, "volume": 24616.0}, {"date": "2025-01-07", "close": 7.817, "volume": 4203.0}, {"date": "2025-01-08", "close": 7.295, "volume": 9604.0}, {"date": "2025-01-10", "close": 7.475, "volume": 6379.0}, {"date": "2025-01-13", "close": 7.162, "volume": 2204.0}, {"date": "2025-01-14", "close": 7.3, "volume": 1361.0}, {"date": "2025-01-15", "close": 7.81, "volume": 2676.0}, {"date": "2025-01-16", "close": 7.423, "volume": 4856.0}, {"date": "2025-01-17", "close": 7.5, "volume": 903.0}, {"date": "2025-01-21", "close": 7.5, "volume": 1222.0}, {"date": "2025-01-22", "close": 7.701, "volume": 2467.0}, {"date": "2025-01-23", "close": 7.5, "volume": 1813.0}, {"date": "2025-01-24", "close": 7.505, "volume": 4633.0}, {"date": "2025-01-27", "close": 6.8, "volume": 12064.0}, {"date": "2025-01-28", "close": 6.9, "volume": 5648.0}, {"date": "2025-01-29", "close": 7.0, "volume": 3255.0}, {"date": "2025-01-30", "close": 6.8, "volume": 11949.0}, {"date": "2025-01-31", "close": 6.8, "volume": 3897.0}, {"date": "2025-02-03", "close": 6.6, "volume": 2709.0}, {"date": "2025-02-04", "close": 6.4535, "volume": 934.0}, {"date": "2025-02-05", "close": 6.45, "volume": 1440.0}, {"date": "2025-02-06", "close": 6.348, "volume": 6825.0}, {"date": "2025-02-07", "close": 6.929, "volume": 12323.0}, {"date": "2025-02-10", "close": 6.9959, "volume": 5073.0}, {"date": "2025-02-11", "close": 7.16, "volume": 10370.0}, {"date": "2025-02-12", "close": 6.391, "volume": 7706.0}, {"date": "2025-02-13", "close": 6.2, "volume": 6451.0}, {"date": "2025-02-14", "close": 6.156, "volume": 3080.0}, {"date": "2025-02-18", "close": 5.666, "volume": 5145.0}, {"date": "2025-02-19", "close": 5.663, "volume": 3038.0}, {"date": "2025-02-20", "close": 5.663, "volume": 2103.0}, {"date": "2025-02-21", "close": 6.503, "volume": 100885.0}, {"date": "2025-02-24", "close": 16.3, "volume": 12212690.0}, {"date": "2025-02-25", "close": 17.4, "volume": 326940.0}, {"date": "2025-02-26", "close": 14.8, "volume": 83521.0}, {"date": "2025-02-27", "close": 15.1, "volume": 23495.0}, {"date": "2025-02-28", "close": 16.1, "volume": 20983.0}, {"date": "2025-03-03", "close": 15.3, "volume": 19955.0}, {"date": "2025-03-04", "close": 16.6, "volume": 16868.0}, {"date": "2025-03-05", "close": 17.0, "volume": 9960.0}, {"date": "2025-03-06", "close": 16.9, "volume": 7120.0}, {"date": "2025-03-07", "close": 17.5, "volume": 7567.0}, {"date": "2025-03-10", "close": 17.2, "volume": 8276.0}, {"date": "2025-03-11", "close": 16.4, "volume": 4186.0}, {"date": "2025-03-12", "close": 13.8, "volume": 9431.0}, {"date": "2025-03-13", "close": 15.1, "volume": 4126.0}, {"date": "2025-03-14", "close": 15.1, "volume": 4393.0}, {"date": "2025-03-17", "close": 15.0, "volume": 1908.0}, {"date": "2025-03-18", "close": 15.1, "volume": 2220.0}, {"date": "2025-03-19", "close": 14.9, "volume": 2404.0}, {"date": "2025-03-20", "close": 14.301, "volume": 2619.0}, {"date": "2025-03-21", "close": 14.6, "volume": 1882.0}, {"date": "2025-03-24", "close": 14.1, "volume": 5430.0}, {"date": "2025-03-25", "close": 12.6, "volume": 9679.0}, {"date": "2025-03-26", "close": 13.1, "volume": 2168.0}, {"date": "2025-03-27", "close": 13.4, "volume": 3125.0}, {"date": "2025-03-28", "close": 12.7, "volume": 1548.0}, {"date": "2025-03-31", "close": 12.4, "volume": 1322.0}, {"date": "2025-04-01", "close": 13.2, "volume": 2834.0}, {"date": "2025-04-02", "close": 13.2, "volume": 3184.0}, {"date": "2025-04-03", "close": 13.1, "volume": 1945.0}, {"date": "2025-04-04", "close": 12.4, "volume": 1938.0}, {"date": "2025-04-07", "close": 11.5, "volume": 2631.0}, {"date": "2025-04-08", "close": 11.8, "volume": 11061.0}, {"date": "2025-04-09", "close": 11.7, "volume": 6713.0}, {"date": "2025-04-10", "close": 11.9, "volume": 2022.0}, {"date": "2025-04-11", "close": 12.1, "volume": 756.0}, {"date": "2025-04-14", "close": 11.5, "volume": 31523.0}, {"date": "2025-04-15", "close": 11.9, "volume": 628.0}, {"date": "2025-04-16", "close": 12.08, "volume": 699.0}, {"date": "2025-04-17", "close": 11.9, "volume": 1194.0}, {"date": "2025-04-21", "close": 10.6, "volume": 1070.0}, {"date": "2025-04-22", "close": 9.55, "volume": 2454.0}, {"date": "2025-04-23", "close": 9.015, "volume": 2284.0}, {"date": "2025-04-24", "close": 9.29, "volume": 654.0}, {"date": "2025-04-25", "close": 9.38, "volume": 1169.0}, {"date": "2025-04-28", "close": 10.1, "volume": 2082.0}, {"date": "2025-04-29", "close": 10.5, "volume": 646.0}, {"date": "2025-04-30", "close": 10.005, "volume": 2691.0}, {"date": "2025-05-01", "close": 7.2, "volume": 4518.0}, {"date": "2025-05-02", "close": 10.0, "volume": 67273.0}, {"date": "2025-05-05", "close": 13.7, "volume": 60624.0}, {"date": "2025-05-06", "close": 11.9, "volume": 16997.0}, {"date": "2025-05-07", "close": 10.101, "volume": 7963.0}, {"date": "2025-05-08", "close": 10.4, "volume": 3241.0}, {"date": "2025-05-09", "close": 11.5, "volume": 8606.0}, {"date": "2025-05-12", "close": 12.1, "volume": 6375.0}, {"date": "2025-05-13", "close": 11.343, "volume": 1625.0}, {"date": "2025-05-14", "close": 11.2, "volume": 1892.0}, {"date": "2025-05-15", "close": 10.5, "volume": 8455.0}, {"date": "2025-05-16", "close": 10.436, "volume": 831.0}, {"date": "2025-05-19", "close": 10.631, "volume": 1737.0}, {"date": "2025-05-20", "close": 10.45, "volume": 1589.0}, {"date": "2025-05-21", "close": 10.2, "volume": 746.0}, {"date": "2025-05-22", "close": 9.9, "volume": 1778.0}, {"date": "2025-05-23", "close": 9.9, "volume": 560.0}, {"date": "2025-05-27", "close": 9.6, "volume": 819.0}, {"date": "2025-05-28", "close": 9.631, "volume": 1083.0}, {"date": "2025-05-29", "close": 9.8, "volume": 279.0}, {"date": "2025-05-30", "close": 9.74, "volume": 126.0}, {"date": "2025-06-02", "close": 9.169, "volume": 346.0}, {"date": "2025-06-03", "close": 9.359, "volume": 432.0}, {"date": "2025-06-04", "close": 9.616, "volume": 2064.0}, {"date": "2025-06-05", "close": 9.5, "volume": 263.0}, {"date": "2025-06-06", "close": 9.457, "volume": 1804.0}, {"date": "2025-06-09", "close": 9.979, "volume": 1232.0}, {"date": "2025-06-10", "close": 10.1, "volume": 538.0}, {"date": "2025-06-11", "close": 10.049, "volume": 3767.0}, {"date": "2025-06-12", "close": 11.2, "volume": 2149.0}, {"date": "2025-06-13", "close": 10.936, "volume": 3315.0}, {"date": "2025-06-16", "close": 10.4, "volume": 997.0}, {"date": "2025-06-17", "close": 9.5, "volume": 587.0}, {"date": "2025-06-18", "close": 9.828, "volume": 521.0}, {"date": "2025-06-20", "close": 9.5, "volume": 1447.0}, {"date": "2025-06-23", "close": 9.4, "volume": 917.0}, {"date": "2025-06-24", "close": 9.0, "volume": 3764.0}, {"date": "2025-06-25", "close": 8.422, "volume": 481.0}, {"date": "2025-06-26", "close": 7.617, "volume": 3349.0}, {"date": "2025-06-27", "close": 8.7, "volume": 2008.0}, {"date": "2025-06-30", "close": 8.635, "volume": 2026.0}, {"date": "2025-07-01", "close": 9.0, "volume": 2596.0}, {"date": "2025-07-02", "close": 8.575, "volume": 702.0}, {"date": "2025-07-03", "close": 8.651, "volume": 406.0}, {"date": "2025-07-07", "close": 8.647, "volume": 407.0}, {"date": "2025-07-08", "close": 8.424, "volume": 254.0}, {"date": "2025-07-09", "close": 8.407, "volume": 822.0}, {"date": "2025-07-10", "close": 8.5, "volume": 415.0}, {"date": "2025-07-11", "close": 8.0, "volume": 997.0}, {"date": "2025-07-14", "close": 7.6, "volume": 1679.0}, {"date": "2025-07-15", "close": 7.253, "volume": 1646.0}, {"date": "2025-07-16", "close": 7.693, "volume": 3052.0}, {"date": "2025-07-17", "close": 7.73, "volume": 4727.0}, {"date": "2025-07-18", "close": 8.38, "volume": 2203.0}, {"date": "2025-07-21", "close": 8.079, "volume": 575.0}, {"date": "2025-07-22", "close": 7.452, "volume": 713.0}, {"date": "2025-07-23", "close": 7.7, "volume": 614.0}, {"date": "2025-07-24", "close": 7.5, "volume": 370.0}, {"date": "2025-07-25", "close": 7.594, "volume": 616.0}, {"date": "2025-07-28", "close": 7.4295, "volume": 801.0}, {"date": "2025-07-29", "close": 7.242, "volume": 817.0}, {"date": "2025-07-30", "close": 7.4075, "volume": 538.0}, {"date": "2025-07-31", "close": 7.09, "volume": 1533.0}, {"date": "2025-08-01", "close": 7.013, "volume": 616.0}, {"date": "2025-08-04", "close": 6.8, "volume": 628.0}, {"date": "2025-08-05", "close": 6.4985, "volume": 508.0}, {"date": "2025-08-06", "close": 6.128, "volume": 864.0}, {"date": "2025-08-07", "close": 8.0, "volume": 39922.0}, {"date": "2025-08-08", "close": 7.12, "volume": 3609.0}, {"date": "2025-08-11", "close": 6.401, "volume": 3872.0}, {"date": "2025-08-12", "close": 6.057, "volume": 1259.0}, {"date": "2025-08-13", "close": 5.4, "volume": 3523.0}, {"date": "2025-08-14", "close": 5.831, "volume": 2324.0}, {"date": "2025-08-15", "close": 5.91, "volume": 718.0}, {"date": "2025-08-18", "close": 6.101, "volume": 1122.0}, {"date": "2025-08-19", "close": 5.95, "volume": 263.0}, {"date": "2025-08-20", "close": 5.951, "volume": 2023.0}, {"date": "2025-08-21", "close": 5.9267, "volume": 6874.0}, {"date": "2025-08-22", "close": 5.821, "volume": 2068.0}, {"date": "2025-08-25", "close": 5.9, "volume": 1239.0}, {"date": "2025-08-26", "close": 6.501, "volume": 1013.0}, {"date": "2025-08-27", "close": 6.541, "volume": 1683.0}, {"date": "2025-08-28", "close": 6.7, "volume": 780.0}, {"date": "2025-08-29", "close": 7.088, "volume": 1948.0}, {"date": "2025-09-02", "close": 6.952, "volume": 2310.0}, {"date": "2025-09-03", "close": 6.7, "volume": 2175.0}, {"date": "2025-09-04", "close": 6.61, "volume": 2214.0}, {"date": "2025-09-05", "close": 6.307, "volume": 958.0}, {"date": "2025-09-08", "close": 6.6, "volume": 1759158.0}, {"date": "2025-09-09", "close": 30.3, "volume": 6995604.0}, {"date": "2025-09-10", "close": 21.4, "volume": 206740.0}, {"date": "2025-09-11", "close": 21.2, "volume": 110045.0}, {"date": "2025-09-12", "close": 19.0, "volume": 35036.0}, {"date": "2025-09-15", "close": 15.3, "volume": 27575.0}, {"date": "2025-09-16", "close": 15.2, "volume": 14069.0}, {"date": "2025-09-17", "close": 15.5, "volume": 10549.0}, {"date": "2025-09-18", "close": 15.1, "volume": 15859.0}, {"date": "2025-09-19", "close": 14.4, "volume": 11966.0}, {"date": "2025-09-22", "close": 14.0, "volume": 8444.0}, {"date": "2025-09-23", "close": 13.2, "volume": 5735.0}, {"date": "2025-09-24", "close": 14.3, "volume": 9145.0}, {"date": "2025-09-25", "close": 12.7, "volume": 8439.0}, {"date": "2025-09-26", "close": 12.6, "volume": 3259.0}, {"date": "2025-09-29", "close": 12.9, "volume": 8448.0}, {"date": "2025-09-30", "close": 13.95, "volume": 7706.0}, {"date": "2025-10-01", "close": 13.4, "volume": 6352.0}, {"date": "2025-10-02", "close": 14.038, "volume": 6650.0}, {"date": "2025-10-03", "close": 14.3, "volume": 9929.0}, {"date": "2025-10-06", "close": 14.4, "volume": 15618.0}, {"date": "2025-10-07", "close": 13.679, "volume": 5562.0}, {"date": "2025-10-08", "close": 14.35, "volume": 9558.0}, {"date": "2025-10-09", "close": 14.2, "volume": 5026.0}, {"date": "2025-10-10", "close": 13.4, "volume": 7199.0}, {"date": "2025-10-13", "close": 14.2, "volume": 3289.0}, {"date": "2025-10-14", "close": 14.235, "volume": 5330.0}, {"date": "2025-10-15", "close": 13.5, "volume": 3833.0}, {"date": "2025-10-16", "close": 12.728, "volume": 4794.0}, {"date": "2025-10-17", "close": 12.7, "volume": 1555.0}, {"date": "2025-10-20", "close": 12.4, "volume": 1978.0}, {"date": "2025-10-21", "close": 12.187, "volume": 922.0}, {"date": "2025-10-22", "close": 11.1, "volume": 3554.0}, {"date": "2025-10-23", "close": 11.3, "volume": 1707.0}, {"date": "2025-10-24", "close": 12.05, "volume": 2265.0}, {"date": "2025-10-27", "close": 12.0, "volume": 956.0}, {"date": "2025-10-28", "close": 11.5, "volume": 639.0}, {"date": "2025-10-29", "close": 11.3, "volume": 741.0}, {"date": "2025-10-30", "close": 11.2, "volume": 919.0}, {"date": "2025-10-31", "close": 11.3, "volume": 2009.0}, {"date": "2025-11-03", "close": 10.8, "volume": 925.0}, {"date": "2025-11-04", "close": 10.91, "volume": 1100.0}, {"date": "2025-11-05", "close": 10.7, "volume": 1059.0}, {"date": "2025-11-06", "close": 10.0, "volume": 1593.0}, {"date": "2025-11-07", "close": 9.6, "volume": 1631.0}, {"date": "2025-11-10", "close": 8.7, "volume": 1253.0}, {"date": "2025-11-11", "close": 8.6, "volume": 2868.0}, {"date": "2025-11-12", "close": 8.8, "volume": 1919.0}, {"date": "2025-11-13", "close": 8.15, "volume": 1486.0}, {"date": "2025-11-14", "close": 7.3, "volume": 1649.0}, {"date": "2025-11-17", "close": 7.436, "volume": 926.0}, {"date": "2025-11-18", "close": 7.564, "volume": 248859.0}, {"date": "2025-11-19", "close": 10.5, "volume": 3026552.0}, {"date": "2025-11-20", "close": 10.4, "volume": 93675.0}, {"date": "2025-11-21", "close": 12.399, "volume": 56947.0}, {"date": "2025-11-24", "close": 13.3, "volume": 32143.0}, {"date": "2025-11-25", "close": 13.4, "volume": 8525.0}, {"date": "2025-11-26", "close": 12.3, "volume": 7729.0}, {"date": "2025-11-28", "close": 12.525, "volume": 14338.0}, {"date": "2025-12-01", "close": 11.8, "volume": 4372.0}, {"date": "2025-12-02", "close": 10.6, "volume": 3290.0}, {"date": "2025-12-03", "close": 9.9, "volume": 5241.0}, {"date": "2025-12-04", "close": 9.98, "volume": 3041.0}, {"date": "2025-12-05", "close": 9.633, "volume": 2519.0}, {"date": "2025-12-08", "close": 9.17, "volume": 2281.0}, {"date": "2025-12-09", "close": 8.664, "volume": 4137.0}, {"date": "2025-12-10", "close": 8.65, "volume": 3367.0}, {"date": "2025-12-11", "close": 8.919, "volume": 4718.0}, {"date": "2025-12-12", "close": 8.973, "volume": 4159.0}, {"date": "2025-12-15", "close": 10.299, "volume": 24096.0}, {"date": "2025-12-16", "close": 9.648, "volume": 2724.0}, {"date": "2025-12-17", "close": 9.043, "volume": 3360.0}, {"date": "2025-12-18", "close": 9.575, "volume": 2113.0}, {"date": "2025-12-19", "close": 9.223, "volume": 1358.0}, {"date": "2025-12-22", "close": 9.6, "volume": 2207.0}, {"date": "2025-12-23", "close": 15.3, "volume": 2111644.0}, {"date": "2025-12-24", "close": 12.0, "volume": 40793.0}, {"date": "2025-12-26", "close": 12.0, "volume": 15269.0}, {"date": "2025-12-29", "close": 10.6, "volume": 8191.0}, {"date": "2025-12-30", "close": 11.9, "volume": 6969.0}, {"date": "2025-12-31", "close": 11.4, "volume": 2229.0}, {"date": "2026-01-02", "close": 14.0, "volume": 1756637.0}, {"date": "2026-01-05", "close": 14.7499, "volume": 158573.0}, {"date": "2026-01-06", "close": 11.57, "volume": 70013.0}, {"date": "2026-01-07", "close": 10.37, "volume": 15468.0}, {"date": "2026-01-08", "close": 10.93, "volume": 11739.0}, {"date": "2026-01-09", "close": 10.94, "volume": 13654.0}, {"date": "2026-01-12", "close": 11.0101, "volume": 44348.0}, {"date": "2026-01-13", "close": 11.24, "volume": 23832.0}, {"date": "2026-01-14", "close": 10.48, "volume": 14774.0}, {"date": "2026-01-15", "close": 10.655, "volume": 6260.0}, {"date": "2026-01-16", "close": 10.31, "volume": 7227.0}, {"date": "2026-01-20", "close": 10.28, "volume": 4644.0}, {"date": "2026-01-21", "close": 10.07, "volume": 6111.0}, {"date": "2026-01-22", "close": 9.49, "volume": 3789.0}, {"date": "2026-01-23", "close": 9.0, "volume": 9637.0}, {"date": "2026-01-26", "close": 8.81, "volume": 7664.0}, {"date": "2026-01-27", "close": 8.99, "volume": 5037.0}, {"date": "2026-01-28", "close": 9.17, "volume": 3380.0}, {"date": "2026-01-29", "close": 9.5, "volume": 2346.0}, {"date": "2026-01-30", "close": 8.78, "volume": 3934.0}, {"date": "2026-02-02", "close": 8.96, "volume": 5146.0}, {"date": "2026-02-03", "close": 8.93, "volume": 5798.0}, {"date": "2026-02-04", "close": 8.88, "volume": 2149.0}, {"date": "2026-02-05", "close": 8.44, "volume": 2255.0}, {"date": "2026-02-06", "close": 8.42, "volume": 1111.0}, {"date": "2026-02-09", "close": 8.0801, "volume": 4610.0}, {"date": "2026-02-10", "close": 7.98, "volume": 816.0}, {"date": "2026-02-11", "close": 7.98, "volume": null}, {"date": "2026-02-12", "close": 7.75, "volume": 2476.0}, {"date": "2026-02-13", "close": 7.3, "volume": 1793.0}, {"date": "2026-02-17", "close": 7.3, "volume": 2684.0}, {"date": "2026-02-18", "close": 7.56, "volume": 353.0}, {"date": "2026-02-19", "close": 7.0901, "volume": 511.0}, {"date": "2026-02-20", "close": 7.52, "volume": 993.0}, {"date": "2026-02-23", "close": 7.2001, "volume": 3070.0}, {"date": "2026-02-24", "close": 6.92, "volume": 1978.0}, {"date": "2026-02-25", "close": 6.85, "volume": 1282.0}, {"date": "2026-02-26", "close": 6.85, "volume": null}, {"date": "2026-02-27", "close": 7.0295, "volume": 5017.0}, {"date": "2026-03-02", "close": 6.7, "volume": 715.0}, {"date": "2026-03-03", "close": 6.7, "volume": 1257.0}, {"date": "2026-03-04", "close": 7.0, "volume": 3227.0}, {"date": "2026-03-05", "close": 8.26, "volume": 9944.0}, {"date": "2026-03-06", "close": 7.5105, "volume": 800.0}, {"date": "2026-03-09", "close": 7.8699, "volume": 1934.0}, {"date": "2026-03-10", "close": 8.15, "volume": 3629.0}, {"date": "2026-03-11", "close": 8.35, "volume": 847.0}, {"date": "2026-03-12", "close": 7.8901, "volume": 297.0}, {"date": "2026-03-13", "close": 7.8901, "volume": null}, {"date": "2026-03-16", "close": 8.5, "volume": 1935.0}, {"date": "2026-03-17", "close": 8.3397, "volume": 2207.0}, {"date": "2026-03-18", "close": 8.2652, "volume": 912.0}, {"date": "2026-03-19", "close": 8.02, "volume": 298.0}, {"date": "2026-03-20", "close": 8.35, "volume": 1212.0}, {"date": "2026-03-23", "close": 8.1, "volume": 709.0}, {"date": "2026-03-24", "close": 8.0, "volume": 295.0}, {"date": "2026-03-25", "close": 8.83, "volume": 7137.0}, {"date": "2026-03-26", "close": 8.68, "volume": 1349.0}, {"date": "2026-03-27", "close": 9.73, "volume": 10015.0}, {"date": "2026-03-30", "close": 10.8771, "volume": 13481.0}, {"date": "2026-03-31", "close": 10.6149, "volume": 4787.0}, {"date": "2026-04-01", "close": 10.36, "volume": 2274.0}, {"date": "2026-04-02", "close": 9.8, "volume": 271.0}, {"date": "2026-04-06", "close": 10.8799, "volume": 1087.0}, {"date": "2026-04-07", "close": 10.5004, "volume": 5746.0}, {"date": "2026-04-08", "close": 10.5, "volume": 725.0}, {"date": "2026-04-09", "close": 10.5, "volume": null}, {"date": "2026-04-10", "close": 10.52, "volume": 723.0}, {"date": "2026-04-13", "close": 10.29, "volume": 1999.0}, {"date": "2026-04-14", "close": 11.15, "volume": 802.0}, {"date": "2026-04-15", "close": 10.8, "volume": 6123.0}, {"date": "2026-04-16", "close": 10.57, "volume": 2397.0}, {"date": "2026-04-17", "close": 10.69, "volume": 641.0}, {"date": "2026-04-20", "close": 10.69, "volume": null}, {"date": "2026-04-21", "close": 10.69, "volume": null}, {"date": "2026-04-22", "close": 10.61, "volume": 713.0}, {"date": "2026-04-23", "close": 10.61, "volume": null}, {"date": "2026-04-24", "close": 10.24, "volume": 4558.0}, {"date": "2026-04-27", "close": 10.9898, "volume": 2744.0}, {"date": "2026-04-28", "close": 10.56, "volume": 717.0}, {"date": "2026-04-29", "close": 10.42, "volume": 1078.0}, {"date": "2026-04-30", "close": 10.6, "volume": 772.0}, {"date": "2026-05-01", "close": 10.35, "volume": 2663.0}, {"date": "2026-05-04", "close": 10.35, "volume": 3990.0}, {"date": "2026-05-05", "close": 10.875, "volume": 815.0}, {"date": "2026-05-06", "close": 10.26, "volume": 1583.0}, {"date": "2026-05-07", "close": 10.516, "volume": 1009.0}, {"date": "2026-05-08", "close": 9.2, "volume": 2101.0}, {"date": "2026-05-11", "close": 9.45, "volume": 2423.0}, {"date": "2026-05-12", "close": 9.51, "volume": 1303.0}, {"date": "2026-05-13", "close": 9.3, "volume": 1120.0}, {"date": "2026-05-14", "close": 9.3, "volume": null}, {"date": "2026-05-15", "close": 10.12, "volume": 9661.0}, {"date": "2026-05-18", "close": 10.54, "volume": 6138.0}, {"date": "2026-05-19", "close": 9.86, "volume": 19556.0}, {"date": "2026-05-20", "close": 10.67, "volume": 1103.0}, {"date": "2026-05-21", "close": 10.67, "volume": null}, {"date": "2026-05-22", "close": 10.3, "volume": 594.0}, {"date": "2026-05-26", "close": 9.49, "volume": 918.0}, {"date": "2026-05-27", "close": 9.49, "volume": null}, {"date": "2026-05-28", "close": 9.49, "volume": 457.0}, {"date": "2026-05-29", "close": 9.71, "volume": 3715.0}, {"date": "2026-06-01", "close": 9.96, "volume": 2389.0}, {"date": "2026-06-02", "close": 9.5077, "volume": 4553.0}, {"date": "2026-06-03", "close": 9.6, "volume": 1412.0}, {"date": "2026-06-04", "close": 9.76, "volume": 2073.0}, {"date": "2026-06-05", "close": 10.1, "volume": 2079.0}, {"date": "2026-06-08", "close": 9.295, "volume": 162147.0}, {"date": "2026-06-09", "close": 11.79, "volume": 541371.0}, {"date": "2026-06-10", "close": 11.3, "volume": 16311.0}, {"date": "2026-06-11", "close": 13.72, "volume": 13610.0}, {"date": "2026-06-12", "close": 11.3, "volume": 4526.0}, {"date": "2026-06-15", "close": 11.33, "volume": 2548.0}, {"date": "2026-06-16", "close": 13.39, "volume": 23015.0}, {"date": "2026-06-17", "close": 13.47, "volume": 1146.0}, {"date": "2026-06-18", "close": 12.15, "volume": 1392.0}, {"date": "2026-06-22", "close": 11.36, "volume": 1656.0}, {"date": "2026-06-23", "close": 10.0, "volume": 14991.0}, {"date": "2026-06-24", "close": 9.27, "volume": 12771.0}, {"date": "2026-06-25", "close": 8.84, "volume": 1136.0}, {"date": "2026-06-26", "close": 9.5, "volume": 9913.0}, {"date": "2026-06-29", "close": 10.3, "volume": 12763.0}, {"date": "2026-06-30", "close": 10.5, "volume": 19961.0}, {"date": "2026-07-01", "close": 10.17, "volume": 2154.0}, {"date": "2026-07-02", "close": 8.54, "volume": 19022.0}, {"date": "2026-07-06", "close": 9.0, "volume": 10147.0}, {"date": "2026-07-07", "close": 8.51, "volume": 2305.0}, {"date": "2026-07-08", "close": 10.095, "volume": 26246.0}, {"date": "2026-07-09", "close": 9.6, "volume": 6103.0}, {"date": "2026-07-10", "close": 10.07, "volume": 28206.0}, {"date": "2026-07-13", "close": 11.71, "volume": 40312.0}, {"date": "2026-07-14", "close": 11.32, "volume": 20154.0}, {"date": "2026-07-15", "close": 11.2, "volume": 1703.0}, {"date": "2026-07-16", "close": 11.11, "volume": 3084.0}, {"date": "2026-07-17", "close": 10.84, "volume": 1826.0}, {"date": "2026-07-20", "close": 10.84, "volume": null}, {"date": "2026-07-21", "close": 10.67, "volume": 43551.0}, {"date": "2026-07-22", "close": 10.88, "volume": 865.0}, {"date": "2026-07-23", "close": 10.68, "volume": 5708.0}, {"date": "2026-07-24", "close": 10.47, "volume": 136250.0}, {"date": "2026-07-27", "close": 11.0, "volume": 9513.0}, {"date": "2026-07-28", "close": 10.64, "volume": 2574.0}, {"date": "2026-07-29", "close": 10.46, "volume": 1843.0}, {"date": "2026-07-30", "close": 10.91, "volume": 28028.0}, {"date": "2026-07-31", "close": 11.18, "volume": 282741.0}, {"date": "2026-08-03", "close": 10.46, "volume": 72250.0}, {"date": "2026-08-04", "close": 11.67, "volume": 132296.0}, {"date": "2026-08-05", "close": 10.8, "volume": 31152.0}, {"date": "2026-08-06", "close": 10.74, "volume": 25283.0}, {"date": "2026-08-07", "close": 12.55, "volume": 66363.0}, {"date": "2026-08-10", "close": 12.83, "volume": 20854.0}, {"date": "2026-08-11", "close": 14.08, "volume": 74143.0}, {"date": "2026-08-12", "close": 13.14, "volume": 182211.0}, {"date": "2026-08-13", "close": 15.03, "volume": 17237.0}, {"date": "2026-08-14", "close": 15.03, "volume": 4731.0}, {"date": "2026-08-17", "close": 14.6, "volume": 4770.0}, {"date": "2026-08-18", "close": 15.08, "volume": 118580.0}, {"date": "2026-08-19", "close": 14.0, "volume": 17203.0}, {"date": "2026-08-20", "close": 13.42, "volume": 64554.0}, {"date": "2026-08-21", "close": 14.86, "volume": 11226.0}, {"date": "2026-08-24", "close": 14.24, "volume": 9832.0}, {"date": "2026-08-25", "close": 14.66, "volume": 17492.0}, {"date": "2026-08-26", "close": 12.13, "volume": 16104.0}, {"date": "2026-08-27", "close": 12.57, "volume": 3269.0}, {"date": "2026-08-28", "close": 13.0, "volume": 158339.0}, {"date": "2026-08-31", "close": 13.58, "volume": 8309.0}, {"date": "2026-09-01", "close": 13.65, "volume": 123957.0}, {"date": "2026-09-02", "close": 14.97, "volume": 88547.0}, {"date": "2026-09-03", "close": 15.19, "volume": 74663.0}, {"date": "2026-09-04", "close": 15.52, "volume": 60018.0}, {"date": "2026-09-08", "close": 16.7901, "volume": 21531.0}, {"date": "2026-09-09", "close": 15.61, "volume": 20141.0}, {"date": "2026-09-10", "close": 15.74, "volume": 21640.0}, {"date": "2026-09-11", "close": 16.08, "volume": 17136.0}, {"date": "2026-09-14", "close": 15.1, "volume": 14193.0}, {"date": "2026-09-15", "close": 14.79, "volume": 13814.0}, {"date": "2026-09-16", "close": 14.29, "volume": 33654.0}, {"date": "2026-09-17", "close": 13.53, "volume": 18516.0}, {"date": "2026-09-18", "close": 14.17, "volume": 5466.0}], "refreshing": true}