{"ticker": "CLNN", "overview": {"cik": "1822791", "ticker": "CLNN", "name": "Clene Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001437749-26-033112", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001437749-26-032960", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001437749-26-032882", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-006873", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001437749-26-030730", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001437749-26-030729", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001437749-26-030728", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001437749-26-030581", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-16", "title": "FORM 424B5", "accession": "0001437749-26-030521", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-089980", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027973", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027971", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027970", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027968", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027967", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027966", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027965", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027964", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027837", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027828", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001835544-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026653", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001835544-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004749", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020637", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLNN", "has_prices": true, "as_of": "2026-10-30", "last": 3.83, "prev_close": 3.9, "change": -0.06999999999999984, "change_pct": -0.01794871794871791, "session_volume": 47273.0, "vwap_5": 3.913522732634029, "vwap_20": 3.643951103856239, "vwap_60": 4.009319084273518, "vwap_250": 6.834150652323099, "high_52w": 11.98, "low_52w": 3.1, "avg_volume_20": 90238.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-033117", "src": "INSIDERS", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Robert Dee Etherington", "who_key": "Etherington Robert Dee", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CLNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835330/000143774926033117/0001437749-26-033117-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19665}, {"id": "0001437749-26-033114", "src": "INSIDERS", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Mark Mortenson", "who_key": "Mortenson Mark", "role": "Chief Science Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CLNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835427/000143774926033114/0001437749-26-033114-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19665}, {"id": "0001437749-26-033112", "src": "INSIDERS", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Morgan R. Brown", "who_key": "BROWN MORGAN R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CLNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/000143774926033112/0001437749-26-033112-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19665}, {"id": "13DG-0001213900-26-089980", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. moves to a 9.99% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001213900-26-089980-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001437749-26-027971", "src": "INSIDERS", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Arjun Jj Desai", "who_key": "Desai Arjun JJ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CLNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982985/000143774926027971/0001437749-26-027971-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0001437749-26-027973", "src": "INSIDERS", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Matthew Kiernan", "who_key": "Kiernan Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CLNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1993183/000143774926027973/0001437749-26-027973-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0001437749-26-027970", "src": "INSIDERS", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Alison Mosca", "who_key": "Mosca Alison", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CLNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835537/000143774926027970/0001437749-26-027970-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0001437749-26-027967", "src": "INSIDERS", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Shalom Jacobovitz", "who_key": "Jacobovitz Shalom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CLNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835556/000143774926027967/0001437749-26-027967-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0001437749-26-027968", "src": "INSIDERS", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "David J. Matlin", "who_key": "MATLIN DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CLNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/000143774926027968/0001437749-26-027968-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0001437749-26-027966", "src": "INSIDERS", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Jonathon Gay", "who_key": "Gay Jonathon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CLNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835422/000143774926027966/0001437749-26-027966-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0001437749-26-027964", "src": "INSIDERS", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Reed N. Wilcox", "who_key": "WILCOX REED N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CLNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/000143774926027964/0001437749-26-027964-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0001437749-26-027965", "src": "INSIDERS", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Vallerie McLaughlin", "who_key": "McLaughlin Vallerie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CLNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876030/000143774926027965/0001437749-26-027965-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0001835544-26-000023", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. raises a passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001835544-26-000023-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "13DG-0000919574-26-004749", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. takes a 7.17% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0000919574-26-004749-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001835544-26-000021", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. moves to a 9.7% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001835544-26-000021-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001104659-26-061510", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. moves to a 13% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001104659-26-061510-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0001835544-26-000020", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. moves to a 14.8% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001835544-26-000020-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0001213900-26-055374", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. moves to a 9.99% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001213900-26-055374-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-089980", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. moves to a 9.99% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001213900-26-089980-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001835544-26-000023", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. raises a passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001835544-26-000023-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "13DG-0000919574-26-004749", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. takes a 7.17% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0000919574-26-004749-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001835544-26-000021", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. moves to a 9.7% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001835544-26-000021-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001104659-26-061510", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. moves to a 13% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001104659-26-061510-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0001835544-26-000020", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. moves to a 14.8% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001835544-26-000020-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0001213900-26-055374", "src": "13DG", "ticker": "CLNN", "cik": "1822791", "company": "Clene Inc.", "company_raw": "Clene Inc.", "who": "Clene Inc.", "who_key": "Clene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Clene Inc. moves to a 9.99% passive stake in CLNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822791/0001213900-26-055374-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}], "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": "Clene Inc. - Common Stock", "new_value": "Clene Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001822791", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001822791", "applied": 1, "detected_at": "2026-09-10T23:40:01.042866"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001437749-26-033112", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001437749-26-032960", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001437749-26-032882", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-006873", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001437749-26-030730", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001437749-26-030729", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001437749-26-030728", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001437749-26-030581", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-16", "title": "FORM 424B5", "accession": "0001437749-26-030521", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-089980", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027973", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027971", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027970", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027968", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027967", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027966", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027965", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027964", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027837", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027828", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001835544-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026653", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001835544-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004749", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020637", "price_sensitive": false}], "performance": {"ticker": "CLNN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-08-27", "close": 193.0, "volume": 31650.0}, {"date": "2018-08-28", "close": 193.0, "volume": 10455.0}, {"date": "2018-08-29", "close": 193.0, "volume": 4500.0}, {"date": "2018-08-30", "close": 193.8, "volume": 16275.0}, {"date": "2018-08-31", "close": 193.0, "volume": 11250.0}, {"date": "2018-09-04", "close": 192.6, "volume": 10.0}, {"date": "2018-09-05", "close": 192.6, "volume": null}, {"date": "2018-09-06", "close": 193.4, "volume": 721.0}, {"date": "2018-09-07", "close": 193.4, "volume": 7638.0}, {"date": "2018-09-10", "close": 193.4, "volume": null}, {"date": "2018-09-11", "close": 193.4, "volume": null}, {"date": "2018-09-12", "close": 193.4, "volume": 3752.0}, {"date": "2018-09-13", "close": 194.0, "volume": 265.0}, {"date": "2018-09-14", "close": 194.0, "volume": null}, {"date": "2018-09-17", "close": 194.0, "volume": null}, {"date": "2018-09-18", "close": 193.4, "volume": 2500.0}, {"date": "2018-09-19", "close": 193.4, "volume": null}, {"date": "2018-09-20", "close": 193.398, "volume": 125.0}, {"date": "2018-09-21", "close": 193.398, "volume": null}, {"date": "2018-09-24", "close": 193.4, "volume": 2641.0}, {"date": "2018-09-25", "close": 193.4, "volume": 10066.0}, {"date": "2018-09-26", "close": 194.0, "volume": 100.0}, {"date": "2018-09-27", "close": 194.0, "volume": 79.0}, {"date": "2018-09-28", "close": 194.0, "volume": 226.0}, {"date": "2018-10-01", "close": 193.4, "volume": 584.0}, {"date": "2018-10-02", "close": 194.0, "volume": 714.0}, {"date": "2018-10-03", "close": 194.0, "volume": 5.0}, {"date": "2018-10-04", "close": 194.0, "volume": null}, {"date": "2018-10-05", "close": 195.0, "volume": 530.0}, {"date": "2018-10-08", "close": 195.0, "volume": null}, {"date": "2018-10-09", "close": 195.0, "volume": null}, {"date": "2018-10-10", "close": 195.0, "volume": null}, {"date": "2018-10-11", "close": 195.0, "volume": null}, {"date": "2018-10-12", "close": 195.0, "volume": null}, {"date": "2018-10-15", "close": 195.0, "volume": null}, {"date": "2018-10-16", "close": 195.0, "volume": null}, {"date": "2018-10-17", "close": 195.0, "volume": null}, {"date": "2018-10-18", "close": 195.0, "volume": null}, {"date": "2018-10-19", "close": 195.0, "volume": null}, {"date": "2018-10-22", "close": 194.05, "volume": 2200.0}, {"date": "2018-10-23", "close": 194.05, "volume": null}, {"date": "2018-10-24", "close": 195.0, "volume": 675.0}, {"date": "2018-10-25", "close": 195.0, "volume": null}, {"date": "2018-10-26", "close": 195.0, "volume": null}, {"date": "2018-10-29", "close": 195.0, "volume": null}, {"date": "2018-10-30", "close": 195.0, "volume": 4501.0}, {"date": "2018-10-31", "close": 195.0, "volume": null}, {"date": "2018-11-01", "close": 195.0, "volume": null}, {"date": "2018-11-02", "close": 195.0, "volume": null}, {"date": "2018-11-05", "close": 195.0, "volume": null}, {"date": "2018-11-06", "close": 195.0, "volume": null}, {"date": "2018-11-07", "close": 195.0, "volume": null}, {"date": "2018-11-08", "close": 195.0, "volume": null}, {"date": "2018-11-09", "close": 195.08, "volume": 25.0}, {"date": "2018-11-12", "close": 195.6, "volume": 10486.0}, {"date": "2018-11-13", "close": 195.6, "volume": null}, {"date": "2018-11-14", "close": 195.6, "volume": null}, {"date": "2018-11-15", "close": 195.6, "volume": null}, {"date": "2018-11-16", "close": 195.6, "volume": null}, {"date": "2018-11-19", "close": 195.402, "volume": 40.0}, {"date": "2018-11-20", "close": 195.402, "volume": null}, {"date": "2018-11-21", "close": 195.402, "volume": null}, {"date": "2018-11-23", "close": 195.402, "volume": null}, {"date": "2018-11-26", "close": 196.4, "volume": 20.0}, {"date": "2018-11-27", "close": 197.0, "volume": 403.0}, {"date": "2018-11-28", "close": 197.0, "volume": null}, {"date": "2018-11-29", "close": 197.0, "volume": null}, {"date": "2018-11-30", "close": 197.0, "volume": null}, {"date": "2018-12-03", "close": 198.0, "volume": 86.0}, {"date": "2018-12-04", "close": 198.0, "volume": 140.0}, {"date": "2018-12-06", "close": 198.0, "volume": 10645.0}, {"date": "2018-12-07", "close": 198.0, "volume": null}, {"date": "2018-12-10", "close": 198.0, "volume": null}, {"date": "2018-12-11", "close": 198.0, "volume": null}, {"date": "2018-12-12", "close": 198.0, "volume": null}, {"date": "2018-12-13", "close": 198.0, "volume": null}, {"date": "2018-12-14", "close": 198.0, "volume": null}, {"date": "2018-12-17", "close": 198.6, "volume": 20.0}, {"date": "2018-12-18", "close": 198.6, "volume": null}, {"date": "2018-12-19", "close": 198.6, "volume": null}, {"date": "2018-12-20", "close": 198.6, "volume": null}, {"date": "2018-12-21", "close": 198.6, "volume": null}, {"date": "2018-12-24", "close": 198.6, "volume": null}, {"date": "2018-12-26", "close": 197.0, "volume": 1220.0}, {"date": "2018-12-27", "close": 198.0, "volume": 10.0}, {"date": "2018-12-28", "close": 198.0, "volume": null}, {"date": "2018-12-31", "close": 198.0, "volume": null}, {"date": "2019-01-02", "close": 198.0, "volume": null}, {"date": "2019-01-03", "close": 198.0, "volume": null}, {"date": "2019-01-04", "close": 198.0, "volume": null}, {"date": "2019-01-07", "close": 198.0, "volume": null}, {"date": "2019-01-08", "close": 198.6, "volume": 140.0}, {"date": "2019-01-09", "close": 198.6, "volume": null}, {"date": "2019-01-10", "close": 198.6, "volume": null}, {"date": "2019-01-11", "close": 198.6, "volume": null}, {"date": "2019-01-14", "close": 198.6, "volume": null}, {"date": "2019-01-15", "close": 198.6, "volume": 85.0}, {"date": "2019-01-16", "close": 198.6, "volume": null}, {"date": "2019-01-17", "close": 198.6, "volume": null}, {"date": "2019-01-18", "close": 198.6, "volume": null}, {"date": "2019-01-22", "close": 198.6, "volume": 140.0}, {"date": "2019-01-23", "close": 198.6, "volume": null}, {"date": "2019-01-24", "close": 198.6, "volume": null}, {"date": "2019-01-25", "close": 198.6, "volume": 47.0}, {"date": "2019-01-28", "close": 199.0, "volume": 720.0}, {"date": "2019-01-29", "close": 199.0, "volume": null}, {"date": "2019-01-30", "close": 199.0, "volume": null}, {"date": "2019-01-31", "close": 199.0, "volume": null}, {"date": "2019-02-01", "close": 199.0, "volume": null}, {"date": "2019-02-04", "close": 199.0, "volume": null}, {"date": "2019-02-05", "close": 199.0, "volume": null}, {"date": "2019-02-06", "close": 199.0, "volume": null}, {"date": "2019-02-07", "close": 199.0, "volume": null}, {"date": "2019-02-08", "close": 200.0, "volume": 150.0}, {"date": "2019-02-11", "close": 200.0, "volume": null}, {"date": "2019-02-12", "close": 200.4, "volume": 10000.0}, {"date": "2019-02-13", "close": 200.4, "volume": null}, {"date": "2019-02-14", "close": 200.4, "volume": null}, {"date": "2019-02-15", "close": 200.4, "volume": null}, {"date": "2019-02-19", "close": 200.4, "volume": null}, {"date": "2019-02-20", "close": 200.4, "volume": 114.0}, {"date": "2019-02-21", "close": 200.4, "volume": null}, {"date": "2019-02-22", "close": 200.4, "volume": null}, {"date": "2019-02-25", "close": 200.4, "volume": null}, {"date": "2019-02-26", "close": 200.4, "volume": null}, {"date": "2019-02-27", "close": 200.4, "volume": null}, {"date": "2019-02-28", "close": 200.4, "volume": null}, {"date": "2019-03-01", "close": 200.4, "volume": null}, {"date": "2019-03-04", "close": 200.4, "volume": null}, {"date": "2019-03-05", "close": 200.4, "volume": null}, {"date": "2019-03-06", "close": 200.4, "volume": null}, {"date": "2019-03-07", "close": 200.4, "volume": null}, {"date": "2019-03-08", "close": 199.5, "volume": 29.0}, {"date": "2019-03-11", "close": 199.5, "volume": null}, {"date": "2019-03-12", "close": 199.5, "volume": null}, {"date": "2019-03-13", "close": 199.5, "volume": null}, {"date": "2019-03-14", "close": 201.0, "volume": 15.0}, {"date": "2019-03-15", "close": 201.0, "volume": null}, {"date": "2019-03-18", "close": 201.0, "volume": 50.0}, {"date": "2019-03-19", "close": 201.0, "volume": null}, {"date": "2019-03-20", "close": 201.366, "volume": 5.0}, {"date": "2019-03-21", "close": 201.366, "volume": null}, {"date": "2019-03-22", "close": 201.6, "volume": 203.0}, {"date": "2019-03-25", "close": 202.4, "volume": 155.0}, {"date": "2019-03-26", "close": 201.808, "volume": 5.0}, {"date": "2019-03-27", "close": 201.808, "volume": null}, {"date": "2019-03-28", "close": 201.808, "volume": null}, {"date": "2019-03-29", "close": 201.808, "volume": null}, {"date": "2019-04-01", "close": 201.808, "volume": null}, {"date": "2019-04-02", "close": 201.808, "volume": null}, {"date": "2019-04-03", "close": 201.808, "volume": null}, {"date": "2019-04-04", "close": 201.808, "volume": null}, {"date": "2019-04-05", "close": 201.808, "volume": null}, {"date": "2019-04-08", "close": 201.808, "volume": null}, {"date": "2019-04-09", "close": 201.8, "volume": 1075.0}, {"date": "2019-04-10", "close": 201.8, "volume": null}, {"date": "2019-04-11", "close": 201.8, "volume": null}, {"date": "2019-04-12", "close": 201.8, "volume": null}, {"date": "2019-04-15", "close": 201.602, "volume": 100.0}, {"date": "2019-04-16", "close": 201.602, "volume": null}, {"date": "2019-04-17", "close": 201.602, "volume": null}, {"date": "2019-04-18", "close": 201.602, "volume": null}, {"date": "2019-04-22", "close": 201.602, "volume": null}, {"date": "2019-04-23", "close": 201.602, "volume": null}, {"date": "2019-04-24", "close": 201.602, "volume": null}, {"date": "2019-04-25", "close": 201.602, "volume": null}, {"date": "2019-04-26", "close": 202.0, "volume": 119.0}, {"date": "2019-04-29", "close": 202.0, "volume": null}, {"date": "2019-04-30", "close": 203.6, "volume": 24.0}, {"date": "2019-05-01", "close": 204.0, "volume": 1375.0}, {"date": "2019-05-02", "close": 204.0, "volume": null}, {"date": "2019-05-03", "close": 204.0, "volume": null}, {"date": "2019-05-06", "close": 204.0, "volume": null}, {"date": "2019-05-07", "close": 204.2, "volume": 15.0}, {"date": "2019-05-08", "close": 204.2, "volume": 15.0}, {"date": "2019-05-09", "close": 204.2, "volume": null}, {"date": "2019-05-10", "close": 204.4, "volume": 9.0}, {"date": "2019-05-13", "close": 204.4, "volume": 25.0}, {"date": "2019-05-14", "close": 203.6, "volume": 50.0}, {"date": "2019-05-15", "close": 203.6, "volume": null}, {"date": "2019-05-16", "close": 203.6, "volume": null}, {"date": "2019-05-17", "close": 203.642, "volume": 50.0}, {"date": "2019-05-20", "close": 203.642, "volume": null}, {"date": "2019-05-21", "close": 203.642, "volume": null}, {"date": "2019-05-22", "close": 203.642, "volume": null}, {"date": "2019-05-23", "close": 203.642, "volume": null}, {"date": "2019-05-24", "close": 203.642, "volume": null}, {"date": "2019-05-28", "close": 203.998, "volume": 5.0}, {"date": "2019-05-29", "close": 203.998, "volume": null}, {"date": "2019-05-30", "close": 203.998, "volume": null}, {"date": "2019-05-31", "close": 203.8, "volume": 1340.0}, {"date": "2019-06-03", "close": 203.8, "volume": 29.0}, {"date": "2019-06-04", "close": 203.8, "volume": null}, {"date": "2019-06-05", "close": 203.8, "volume": null}, {"date": "2019-06-06", "close": 203.8, "volume": null}, {"date": "2019-06-07", "close": 203.6, "volume": 500.0}, {"date": "2019-06-10", "close": 203.8, "volume": 655.0}, {"date": "2019-06-11", "close": 203.8, "volume": null}, {"date": "2019-06-12", "close": 203.8, "volume": null}, {"date": "2019-06-13", "close": 203.8, "volume": null}, {"date": "2019-06-14", "close": 203.8, "volume": null}, {"date": "2019-06-17", "close": 203.8, "volume": null}, {"date": "2019-06-18", "close": 203.8, "volume": null}, {"date": "2019-06-19", "close": 203.8, "volume": 38.0}, {"date": "2019-06-20", "close": 204.0, "volume": 500.0}, {"date": "2019-06-21", "close": 204.0, "volume": null}, {"date": "2019-06-24", "close": 204.0, "volume": null}, {"date": "2019-06-25", "close": 204.0, "volume": 25290.0}, {"date": "2019-06-26", "close": 205.0, "volume": 500.0}, {"date": "2019-06-27", "close": 205.0, "volume": null}, {"date": "2019-06-28", "close": 204.0, "volume": 2535.0}, {"date": "2019-07-01", "close": 204.0, "volume": null}, {"date": "2019-07-02", "close": 204.0, "volume": 5000.0}, {"date": "2019-07-03", "close": 204.0, "volume": null}, {"date": "2019-07-05", "close": 205.4, "volume": 8.0}, {"date": "2019-07-08", "close": 205.4, "volume": null}, {"date": "2019-07-09", "close": 205.4, "volume": null}, {"date": "2019-07-10", "close": 205.4, "volume": null}, {"date": "2019-07-11", "close": 205.4, "volume": null}, {"date": "2019-07-12", "close": 205.4, "volume": null}, {"date": "2019-07-15", "close": 205.4, "volume": null}, {"date": "2019-07-16", "close": 205.4, "volume": null}, {"date": "2019-07-17", "close": 205.4, "volume": null}, {"date": "2019-07-18", "close": 205.4, "volume": null}, {"date": "2019-07-19", "close": 205.4, "volume": null}, {"date": "2019-07-22", "close": 205.4, "volume": null}, {"date": "2019-07-23", "close": 205.2, "volume": 280.0}, {"date": "2019-07-24", "close": 205.2, "volume": null}, {"date": "2019-07-25", "close": 205.2, "volume": null}, {"date": "2019-07-26", "close": 205.2, "volume": null}, {"date": "2019-07-29", "close": 205.2, "volume": null}, {"date": "2019-07-30", "close": 205.2, "volume": null}, {"date": "2019-07-31", "close": 205.2, "volume": null}, {"date": "2019-08-01", "close": 205.0, "volume": 15.0}, {"date": "2019-08-02", "close": 205.0, "volume": null}, {"date": "2019-08-05", "close": 205.0, "volume": null}, {"date": "2019-08-06", "close": 205.0, "volume": null}, {"date": "2019-08-07", "close": 205.0, "volume": null}, {"date": "2019-08-08", "close": 205.0, "volume": null}, {"date": "2019-08-09", "close": 205.0, "volume": null}, {"date": "2019-08-12", "close": 205.6, "volume": 28.0}, {"date": "2019-08-13", "close": 205.6, "volume": null}, {"date": "2019-08-14", "close": 205.6, "volume": null}, {"date": "2019-08-15", "close": 205.6, "volume": null}, {"date": "2019-08-16", "close": 205.6, "volume": 505.0}, {"date": "2019-08-19", "close": 205.6, "volume": null}, {"date": "2019-08-20", "close": 205.8, "volume": 1105.0}, {"date": "2019-08-21", "close": 205.8, "volume": null}, {"date": "2019-08-22", "close": 205.8, "volume": null}, {"date": "2019-08-23", "close": 205.8, "volume": null}, {"date": "2019-08-26", "close": 205.8, "volume": null}, {"date": "2019-08-27", "close": 205.8, "volume": null}, {"date": "2019-08-28", "close": 206.4, "volume": 170.0}, {"date": "2019-08-29", "close": 206.4, "volume": null}, {"date": "2019-08-30", "close": 206.0, "volume": 5.0}, {"date": "2019-09-03", "close": 206.0, "volume": null}, {"date": "2019-09-04", "close": 206.0, "volume": null}, {"date": "2019-09-05", "close": 206.0, "volume": null}, {"date": "2019-09-06", "close": 206.0, "volume": null}, {"date": "2019-09-09", "close": 206.0, "volume": null}, {"date": "2019-09-10", "close": 205.2, "volume": 1525.0}, {"date": "2019-09-11", "close": 205.2, "volume": null}, {"date": "2019-09-12", "close": 206.0, "volume": 5.0}, {"date": "2019-09-13", "close": 206.0, "volume": null}, {"date": "2019-09-16", "close": 206.0, "volume": null}, {"date": "2019-09-17", "close": 206.0, "volume": null}, {"date": "2019-09-18", "close": 206.0, "volume": null}, {"date": "2019-09-19", "close": 205.4, "volume": 160.0}, {"date": "2019-09-20", "close": 206.0, "volume": 1555.0}, {"date": "2019-09-23", "close": 206.0, "volume": null}, {"date": "2019-09-24", "close": 206.4, "volume": 36.0}, {"date": "2019-09-25", "close": 206.4, "volume": null}, {"date": "2019-09-26", "close": 205.8, "volume": 29.0}, {"date": "2019-09-27", "close": 205.8, "volume": null}, {"date": "2019-09-30", "close": 205.8, "volume": null}, {"date": "2019-10-01", "close": 206.0, "volume": 1500.0}, {"date": "2019-10-02", "close": 205.8, "volume": 8.0}, {"date": "2019-10-03", "close": 206.0, "volume": 8800.0}, {"date": "2019-10-04", "close": 206.4, "volume": 1526.0}, {"date": "2019-10-07", "close": 206.4, "volume": null}, {"date": "2019-10-08", "close": 206.4, "volume": null}, {"date": "2019-10-09", "close": 206.4, "volume": null}, {"date": "2019-10-10", "close": 206.4, "volume": null}, {"date": "2019-10-11", "close": 206.4, "volume": null}, {"date": "2019-10-14", "close": 206.2, "volume": 20.0}, {"date": "2019-10-15", "close": 206.0, "volume": 20.0}, {"date": "2019-10-16", "close": 206.0, "volume": null}, {"date": "2019-10-17", "close": 206.0, "volume": 24.0}, {"date": "2019-10-18", "close": 206.0, "volume": null}, {"date": "2019-10-21", "close": 206.8, "volume": 15.0}, {"date": "2019-10-22", "close": 206.0, "volume": 28.0}, {"date": "2019-10-23", "close": 206.0, "volume": null}, {"date": "2019-10-24", "close": 206.0, "volume": null}, {"date": "2019-10-25", "close": 206.0, "volume": null}, {"date": "2019-10-28", "close": 206.4, "volume": 7.0}, {"date": "2019-10-29", "close": 206.8, "volume": 865.0}, {"date": "2019-10-30", "close": 206.8, "volume": null}, {"date": "2019-10-31", "close": 207.8, "volume": 2802.0}, {"date": "2019-11-01", "close": 207.8, "volume": null}, {"date": "2019-11-04", "close": 208.0, "volume": 65.0}, {"date": "2019-11-05", "close": 207.4, "volume": 7608.0}, {"date": "2019-11-06", "close": 207.4, "volume": null}, {"date": "2019-11-07", "close": 207.4, "volume": null}, {"date": "2019-11-08", "close": 207.6, "volume": 100.0}, {"date": "2019-11-11", "close": 207.6, "volume": null}, {"date": "2019-11-12", "close": 207.6, "volume": null}, {"date": "2019-11-13", "close": 207.062, "volume": 38.0}, {"date": "2019-11-14", "close": 207.062, "volume": null}, {"date": "2019-11-15", "close": 207.6, "volume": 3755.0}, {"date": "2019-11-18", "close": 207.6, "volume": 5010.0}, {"date": "2019-11-19", "close": 207.6, "volume": 5000.0}, {"date": "2019-11-20", "close": 208.4, "volume": 70.0}, {"date": "2019-11-21", "close": 208.4, "volume": null}, {"date": "2019-11-22", "close": 208.4, "volume": 3755.0}, {"date": "2019-11-25", "close": 208.4, "volume": 250.0}, {"date": "2019-11-26", "close": 209.0, "volume": 85.0}, {"date": "2019-11-27", "close": 208.87, "volume": 940.0}, {"date": "2019-11-29", "close": 208.87, "volume": null}, {"date": "2019-12-02", "close": 208.87, "volume": null}, {"date": "2019-12-03", "close": 208.87, "volume": null}, {"date": "2019-12-04", "close": 208.87, "volume": null}, {"date": "2019-12-05", "close": 208.87, "volume": null}, {"date": "2019-12-06", "close": 209.2, "volume": 48.0}, {"date": "2019-12-09", "close": 209.2, "volume": null}, {"date": "2019-12-10", "close": 209.8, "volume": 412.0}, {"date": "2019-12-11", "close": 209.8, "volume": null}, {"date": "2019-12-12", "close": 209.0, "volume": 3406.0}, {"date": "2019-12-13", "close": 209.0, "volume": null}, {"date": "2019-12-16", "close": 208.4, "volume": 168.0}, {"date": "2019-12-17", "close": 208.4, "volume": null}, {"date": "2019-12-18", "close": 209.0, "volume": 472.0}, {"date": "2019-12-19", "close": 208.4, "volume": 100.0}, {"date": "2019-12-20", "close": 209.2, "volume": 214.0}, {"date": "2019-12-23", "close": 209.2, "volume": null}, {"date": "2019-12-24", "close": 209.2, "volume": null}, {"date": "2019-12-26", "close": 209.2, "volume": 10.0}, {"date": "2019-12-27", "close": 209.2, "volume": null}, {"date": "2019-12-30", "close": 209.688, "volume": 719.0}, {"date": "2019-12-31", "close": 209.688, "volume": null}, {"date": "2020-01-02", "close": 209.688, "volume": null}, {"date": "2020-01-03", "close": 209.688, "volume": null}, {"date": "2020-01-06", "close": 209.688, "volume": null}, {"date": "2020-01-07", "close": 210.6, "volume": 99.0}, {"date": "2020-01-08", "close": 210.6, "volume": null}, {"date": "2020-01-09", "close": 210.6, "volume": null}, {"date": "2020-01-10", "close": 210.6, "volume": null}, {"date": "2020-01-13", "close": 210.6, "volume": null}, {"date": "2020-01-14", "close": 209.0, "volume": 5.0}, {"date": "2020-01-15", "close": 209.0, "volume": null}, {"date": "2020-01-16", "close": 209.0, "volume": null}, {"date": "2020-01-17", "close": 209.0, "volume": null}, {"date": "2020-01-21", "close": 209.0, "volume": null}, {"date": "2020-01-22", "close": 209.0, "volume": 5.0}, {"date": "2020-01-23", "close": 209.0, "volume": null}, {"date": "2020-01-24", "close": 209.0, "volume": null}, {"date": "2020-01-27", "close": 209.0, "volume": null}, {"date": "2020-01-28", "close": 209.0, "volume": null}, {"date": "2020-01-29", "close": 210.0, "volume": 450.0}, {"date": "2020-01-30", "close": 210.0, "volume": null}, {"date": "2020-01-31", "close": 212.0, "volume": 250.0}, {"date": "2020-02-03", "close": 212.0, "volume": null}, {"date": "2020-02-04", "close": 212.0, "volume": 2501.0}, {"date": "2020-02-05", "close": 212.0, "volume": null}, {"date": "2020-02-06", "close": 212.0, "volume": null}, {"date": "2020-02-07", "close": 212.0, "volume": null}, {"date": "2020-02-10", "close": 212.0, "volume": null}, {"date": "2020-02-11", "close": 212.0, "volume": null}, {"date": "2020-02-12", "close": 212.658, "volume": 180.0}, {"date": "2020-02-13", "close": 210.6, "volume": 455.0}, {"date": "2020-02-14", "close": 210.6, "volume": null}, {"date": "2020-02-18", "close": 210.6, "volume": null}, {"date": "2020-02-19", "close": 210.6, "volume": null}, {"date": "2020-02-20", "close": 210.6, "volume": null}, {"date": "2020-02-21", "close": 212.796, "volume": 25.0}, {"date": "2020-02-24", "close": 211.0, "volume": 1140.0}, {"date": "2020-02-25", "close": 212.022, "volume": 5.0}, {"date": "2020-02-26", "close": 212.022, "volume": null}, {"date": "2020-02-27", "close": 212.022, "volume": null}, {"date": "2020-02-28", "close": 212.022, "volume": null}, {"date": "2020-03-02", "close": 212.022, "volume": null}, {"date": "2020-03-03", "close": 212.022, "volume": null}, {"date": "2020-03-04", "close": 212.022, "volume": null}, {"date": "2020-03-05", "close": 211.8, "volume": 25.0}, {"date": "2020-03-06", "close": 211.8, "volume": null}, {"date": "2020-03-09", "close": 211.4, "volume": 50.0}, {"date": "2020-03-10", "close": 210.2, "volume": 747.0}, {"date": "2020-03-11", "close": 211.0, "volume": 79.0}, {"date": "2020-03-12", "close": 209.0, "volume": 4600.0}, {"date": "2020-03-13", "close": 208.0, "volume": 10417.0}, {"date": "2020-03-16", "close": 207.0, "volume": 9731.0}, {"date": "2020-03-17", "close": 206.0, "volume": 14118.0}, {"date": "2020-03-18", "close": 208.0, "volume": 1500.0}, {"date": "2020-03-19", "close": 208.0, "volume": null}, {"date": "2020-03-20", "close": 208.0, "volume": null}, {"date": "2020-03-23", "close": 208.0, "volume": 1232.0}, {"date": "2020-03-24", "close": 208.0, "volume": 720.0}, {"date": "2020-03-25", "close": 209.0, "volume": 1541.0}, {"date": "2020-03-26", "close": 209.0, "volume": null}, {"date": "2020-03-27", "close": 210.0, "volume": 4527.0}, {"date": "2020-03-30", "close": 210.0, "volume": 260.0}, {"date": "2020-03-31", "close": 210.0, "volume": 205.0}, {"date": "2020-04-01", "close": 210.0, "volume": 855.0}, {"date": "2020-04-02", "close": 210.0, "volume": null}, {"date": "2020-04-03", "close": 210.4, "volume": 230.0}, {"date": "2020-04-06", "close": 210.2, "volume": 200.0}, {"date": "2020-04-07", "close": 210.2, "volume": null}, {"date": "2020-04-08", "close": 210.2, "volume": null}, {"date": "2020-04-09", "close": 210.2, "volume": null}, {"date": "2020-04-13", "close": 211.0, "volume": 5.0}, {"date": "2020-04-14", "close": 211.4, "volume": 35.0}, {"date": "2020-04-15", "close": 211.4, "volume": null}, {"date": "2020-04-16", "close": 211.4, "volume": null}, {"date": "2020-04-17", "close": 211.4, "volume": null}, {"date": "2020-04-20", "close": 211.4, "volume": null}, {"date": "2020-04-21", "close": 212.0, "volume": 5499.0}, {"date": "2020-04-22", "close": 212.0, "volume": null}, {"date": "2020-04-23", "close": 212.0, "volume": null}, {"date": "2020-04-24", "close": 212.0, "volume": 139.0}, {"date": "2020-04-27", "close": 212.0, "volume": null}, {"date": "2020-04-28", "close": 212.0, "volume": null}, {"date": "2020-04-29", "close": 212.4, "volume": 550.0}, {"date": "2020-04-30", "close": 213.0, "volume": 490.0}, {"date": "2020-05-01", "close": 213.2, "volume": 495.0}, {"date": "2020-05-04", "close": 213.2, "volume": null}, {"date": "2020-05-05", "close": 213.2, "volume": null}, {"date": "2020-05-06", "close": 213.2, "volume": null}, {"date": "2020-05-07", "close": 213.2, "volume": null}, {"date": "2020-05-08", "close": 213.2, "volume": null}, {"date": "2020-05-11", "close": 213.2, "volume": null}, {"date": "2020-05-12", "close": 213.2, "volume": null}, {"date": "2020-05-13", "close": 212.4, "volume": 5.0}, {"date": "2020-05-14", "close": 212.4, "volume": null}, {"date": "2020-05-15", "close": 212.4, "volume": null}, {"date": "2020-05-18", "close": 212.8, "volume": 3750.0}, {"date": "2020-05-19", "close": 213.0, "volume": 2370.0}, {"date": "2020-05-20", "close": 213.0, "volume": null}, {"date": "2020-05-21", "close": 212.8, "volume": 12516.0}, {"date": "2020-05-22", "close": 212.8, "volume": null}, {"date": "2020-05-26", "close": 212.8, "volume": null}, {"date": "2020-05-27", "close": 212.8, "volume": null}, {"date": "2020-05-28", "close": 213.4, "volume": 183.0}, {"date": "2020-05-29", "close": 213.4, "volume": null}, {"date": "2020-06-01", "close": 213.4, "volume": null}, {"date": "2020-06-02", "close": 213.4, "volume": null}, {"date": "2020-06-03", "close": 213.4, "volume": null}, {"date": "2020-06-04", "close": 213.4, "volume": null}, {"date": "2020-06-05", "close": 213.4, "volume": null}, {"date": "2020-06-08", "close": 213.4, "volume": null}, {"date": "2020-06-09", "close": 213.4, "volume": null}, {"date": "2020-06-10", "close": 213.4, "volume": null}, {"date": "2020-06-11", "close": 213.4, "volume": null}, {"date": "2020-06-12", "close": 213.4, "volume": null}, {"date": "2020-06-15", "close": 213.4, "volume": null}, {"date": "2020-06-16", "close": 216.0, "volume": 20.0}, {"date": "2020-06-17", "close": 216.0, "volume": null}, {"date": "2020-06-18", "close": 216.0, "volume": null}, {"date": "2020-06-19", "close": 214.0, "volume": 106.0}, {"date": "2020-06-22", "close": 215.8, "volume": 5.0}, {"date": "2020-06-23", "close": 215.8, "volume": null}, {"date": "2020-06-24", "close": 215.8, "volume": null}, {"date": "2020-06-25", "close": 215.8, "volume": null}, {"date": "2020-06-26", "close": 215.8, "volume": null}, {"date": "2020-06-29", "close": 215.8, "volume": null}, {"date": "2020-06-30", "close": 215.8, "volume": null}, {"date": "2020-07-01", "close": 215.8, "volume": null}, {"date": "2020-07-02", "close": 215.8, "volume": null}, {"date": "2020-07-06", "close": 216.2, "volume": 7.0}, {"date": "2020-07-07", "close": 217.998, "volume": 73.0}, {"date": "2020-07-08", "close": 216.0, "volume": 111.0}, {"date": "2020-07-09", "close": 215.0, "volume": 95.0}, {"date": "2020-07-10", "close": 217.1, "volume": 165.0}, {"date": "2020-07-13", "close": 217.8, "volume": 807.0}, {"date": "2020-07-14", "close": 217.8, "volume": null}, {"date": "2020-07-15", "close": 217.8, "volume": null}, {"date": "2020-07-16", "close": 217.8, "volume": 775.0}, {"date": "2020-07-17", "close": 219.4, "volume": 24.0}, {"date": "2020-07-20", "close": 219.4, "volume": null}, {"date": "2020-07-21", "close": 219.4, "volume": null}, {"date": "2020-07-22", "close": 219.4, "volume": null}, {"date": "2020-07-23", "close": 219.4, "volume": 7.0}, {"date": "2020-07-24", "close": 217.6, "volume": 4000.0}, {"date": "2020-07-27", "close": 217.6, "volume": 2500.0}, {"date": "2020-07-28", "close": 218.0, "volume": 41.0}, {"date": "2020-07-29", "close": 218.0, "volume": null}, {"date": "2020-07-30", "close": 217.4, "volume": 21.0}, {"date": "2020-07-31", "close": 217.0, "volume": 32.0}, {"date": "2020-08-03", "close": 218.0, "volume": 5.0}, {"date": "2020-08-04", "close": 218.0, "volume": null}, {"date": "2020-08-05", "close": 218.0, "volume": null}, {"date": "2020-08-06", "close": 218.0, "volume": null}, {"date": "2020-08-07", "close": 217.0, "volume": 1260.0}, {"date": "2020-08-10", "close": 217.0, "volume": null}, {"date": "2020-08-11", "close": 217.0, "volume": null}, {"date": "2020-08-12", "close": 217.0, "volume": null}, {"date": "2020-08-13", "close": 217.0, "volume": null}, {"date": "2020-08-14", "close": 217.0, "volume": null}, {"date": "2020-08-17", "close": 218.0, "volume": 50.0}, {"date": "2020-08-18", "close": 218.0, "volume": null}, {"date": "2020-08-19", "close": 218.0, "volume": 105.0}, {"date": "2020-08-20", "close": 217.0, "volume": 1800.0}, {"date": "2020-08-21", "close": 217.0, "volume": null}, {"date": "2020-08-24", "close": 217.0, "volume": null}, {"date": "2020-08-25", "close": 217.0, "volume": 557.0}, {"date": "2020-08-26", "close": 218.8, "volume": 5.0}, {"date": "2020-08-27", "close": 216.0, "volume": 56.0}, {"date": "2020-08-28", "close": 217.8, "volume": 8.0}, {"date": "2020-08-31", "close": 217.8, "volume": null}, {"date": "2020-09-01", "close": 218.42, "volume": 5.0}, {"date": "2020-09-02", "close": 218.4, "volume": 5470.0}, {"date": "2020-09-03", "close": 219.0, "volume": 1015.0}, {"date": "2020-09-04", "close": 219.0, "volume": 1530.0}, {"date": "2020-09-08", "close": 218.386, "volume": 313.0}, {"date": "2020-09-09", "close": 219.8, "volume": 640.0}, {"date": "2020-09-10", "close": 219.8, "volume": 1655.0}, {"date": "2020-09-11", "close": 220.0, "volume": 124.0}, {"date": "2020-09-14", "close": 218.4, "volume": 178.0}, {"date": "2020-09-15", "close": 219.4, "volume": 155.0}, {"date": "2020-09-16", "close": 218.3, "volume": 1478.0}, {"date": "2020-09-17", "close": 216.3, "volume": 46.0}, {"date": "2020-09-18", "close": 216.2, "volume": 161.0}, {"date": "2020-09-21", "close": 216.4, "volume": 319.0}, {"date": "2020-09-22", "close": 216.6, "volume": 22122.0}, {"date": "2020-09-23", "close": 216.2, "volume": 83.0}, {"date": "2020-09-24", "close": 216.8, "volume": 73.0}, {"date": "2020-09-25", "close": 216.434, "volume": 8.0}, {"date": "2020-09-28", "close": 218.0, "volume": 254.0}, {"date": "2020-09-29", "close": 215.422, "volume": 17.0}, {"date": "2020-09-30", "close": 217.0, "volume": 14.0}, {"date": "2020-10-01", "close": 217.3, "volume": 27.0}, {"date": "2020-10-02", "close": 217.3, "volume": null}, {"date": "2020-10-05", "close": 217.0, "volume": 103.0}, {"date": "2020-10-06", "close": 216.6, "volume": 76.0}, {"date": "2020-10-07", "close": 216.18, "volume": 24.0}, {"date": "2020-10-08", "close": 215.6, "volume": 51.0}, {"date": "2020-10-09", "close": 218.6, "volume": 6.0}, {"date": "2020-10-12", "close": 217.6, "volume": 62.0}, {"date": "2020-10-13", "close": 215.602, "volume": 25.0}, {"date": "2020-10-14", "close": 215.602, "volume": 26.0}, {"date": "2020-10-15", "close": 215.602, "volume": null}, {"date": "2020-10-16", "close": 216.8, "volume": 14.0}, {"date": "2020-10-19", "close": 216.8, "volume": null}, {"date": "2020-10-20", "close": 216.8, "volume": null}, {"date": "2020-10-21", "close": 217.0, "volume": 376.0}, {"date": "2020-10-22", "close": 216.6, "volume": 1949.0}, {"date": "2020-10-23", "close": 217.6, "volume": 638.0}, {"date": "2020-10-26", "close": 217.0, "volume": 136.0}, {"date": "2020-10-27", "close": 217.0, "volume": null}, {"date": "2020-10-28", "close": 217.4, "volume": 9.0}, {"date": "2020-10-29", "close": 217.4, "volume": null}, {"date": "2020-10-30", "close": 217.0, "volume": 144.0}, {"date": "2020-11-02", "close": 217.0, "volume": null}, {"date": "2020-11-03", "close": 216.8, "volume": 10.0}, {"date": "2020-11-04", "close": 215.0, "volume": 20.0}, {"date": "2020-11-05", "close": 215.0, "volume": null}, {"date": "2020-11-06", "close": 215.0, "volume": null}, {"date": "2020-11-09", "close": 219.0, "volume": 46.0}, {"date": "2020-11-10", "close": 218.2, "volume": 2014.0}, {"date": "2020-11-11", "close": 217.2, "volume": 108.0}, {"date": "2020-11-12", "close": 217.2, "volume": null}, {"date": "2020-11-13", "close": 218.0, "volume": 200.0}, {"date": "2020-11-16", "close": 218.0, "volume": 37.0}, {"date": "2020-11-17", "close": 216.4, "volume": 6.0}, {"date": "2020-11-18", "close": 215.2, "volume": 16.0}, {"date": "2020-11-19", "close": 219.0, "volume": 48.0}, {"date": "2020-11-20", "close": 216.0, "volume": 7.0}, {"date": "2020-11-23", "close": 216.0, "volume": null}, {"date": "2020-11-24", "close": 217.0, "volume": 23.0}, {"date": "2020-11-25", "close": 215.6, "volume": 92.0}, {"date": "2020-11-27", "close": 217.6, "volume": 355.0}, {"date": "2020-11-30", "close": 217.14, "volume": 1149.0}, {"date": "2020-12-01", "close": 222.568, "volume": 1322.0}, {"date": "2020-12-02", "close": 223.0, "volume": 561.0}, {"date": "2020-12-03", "close": 224.14, "volume": 32.0}, {"date": "2020-12-04", "close": 224.8, "volume": 125.0}, {"date": "2020-12-07", "close": 224.9, "volume": 412.0}, {"date": "2020-12-08", "close": 222.2, "volume": 405.0}, {"date": "2020-12-09", "close": 223.248, "volume": 221.0}, {"date": "2020-12-10", "close": 220.014, "volume": 167.0}, {"date": "2020-12-11", "close": 222.2, "volume": 278.0}, {"date": "2020-12-14", "close": 220.398, "volume": 1170.0}, {"date": "2020-12-15", "close": 222.0, "volume": 246.0}, {"date": "2020-12-16", "close": 220.8, "volume": 117.0}, {"date": "2020-12-17", "close": 224.2, "volume": 7448.0}, {"date": "2020-12-18", "close": 222.1, "volume": 207.0}, {"date": "2020-12-21", "close": 219.2, "volume": 3963.0}, {"date": "2020-12-22", "close": 219.4, "volume": 24422.0}, {"date": "2020-12-23", "close": 220.2, "volume": 3037.0}, {"date": "2020-12-24", "close": 229.0, "volume": 2652.0}, {"date": "2020-12-28", "close": 259.4, "volume": 34769.0}, {"date": "2020-12-29", "close": 247.2, "volume": 19207.0}, {"date": "2020-12-30", "close": 216.4, "volume": 18062.0}, {"date": "2020-12-31", "close": 180.2, "volume": 12489.0}, {"date": "2021-01-04", "close": 151.4, "volume": 7193.0}, {"date": "2021-01-05", "close": 147.0, "volume": 3598.0}, {"date": "2021-01-06", "close": 134.2, "volume": 4773.0}, {"date": "2021-01-07", "close": 141.4, "volume": 3814.0}, {"date": "2021-01-08", "close": 138.688, "volume": 2770.0}, {"date": "2021-01-11", "close": 147.0, "volume": 2501.0}, {"date": "2021-01-12", "close": 150.0, "volume": 1645.0}, {"date": "2021-01-13", "close": 142.0, "volume": 4363.0}, {"date": "2021-01-14", "close": 138.6, "volume": 4021.0}, {"date": "2021-01-15", "close": 133.0, "volume": 4584.0}, {"date": "2021-01-19", "close": 136.0, "volume": 4121.0}, {"date": "2021-01-20", "close": 140.8, "volume": 3617.0}, {"date": "2021-01-21", "close": 132.4, "volume": 4350.0}, {"date": "2021-01-22", "close": 137.8, "volume": 2780.0}, {"date": "2021-01-25", "close": 140.0, "volume": 2933.0}, {"date": "2021-01-26", "close": 135.2, "volume": 4343.0}, {"date": "2021-01-27", "close": 131.0, "volume": 5680.0}, {"date": "2021-01-28", "close": 129.8, "volume": 2176.0}, {"date": "2021-01-29", "close": 127.8, "volume": 4672.0}, {"date": "2021-02-01", "close": 131.0, "volume": 3363.0}, {"date": "2021-02-02", "close": 130.8, "volume": 3739.0}, {"date": "2021-02-03", "close": 264.2, "volume": 306706.0}, {"date": "2021-02-04", "close": 218.8, "volume": 47512.0}, {"date": "2021-02-05", "close": 214.6, "volume": 10591.0}, {"date": "2021-02-08", "close": 227.4, "volume": 9134.0}, {"date": "2021-02-09", "close": 218.0, "volume": 10523.0}, {"date": "2021-02-10", "close": 215.8, "volume": 8805.0}, {"date": "2021-02-11", "close": 215.8, "volume": 7508.0}, {"date": "2021-02-12", "close": 249.8, "volume": 11810.0}, {"date": "2021-02-16", "close": 326.0, "volume": 23109.0}, {"date": "2021-02-17", "close": 288.8, "volume": 16487.0}, {"date": "2021-02-18", "close": 278.0, "volume": 5827.0}, {"date": "2021-02-19", "close": 272.2, "volume": 4584.0}, {"date": "2021-02-22", "close": 275.8, "volume": 5220.0}, {"date": "2021-02-23", "close": 262.4, "volume": 4030.0}, {"date": "2021-02-24", "close": 290.8, "volume": 13418.0}, {"date": "2021-02-25", "close": 260.6, "volume": 10226.0}, {"date": "2021-02-26", "close": 256.8, "volume": 2984.0}, {"date": "2021-03-01", "close": 271.6, "volume": 5125.0}, {"date": "2021-03-02", "close": 275.2, "volume": 7194.0}, {"date": "2021-03-03", "close": 270.2, "volume": 2728.0}, {"date": "2021-03-04", "close": 222.2, "volume": 5777.0}, {"date": "2021-03-05", "close": 216.2, "volume": 6695.0}, {"date": "2021-03-08", "close": 233.4, "volume": 5007.0}, {"date": "2021-03-09", "close": 262.2, "volume": 6231.0}, {"date": "2021-03-10", "close": 275.2, "volume": 8064.0}, {"date": "2021-03-11", "close": 287.0, "volume": 7428.0}, {"date": "2021-03-12", "close": 285.0, "volume": 4255.0}, {"date": "2021-03-15", "close": 288.0, "volume": 6535.0}, {"date": "2021-03-16", "close": 268.2, "volume": 7641.0}, {"date": "2021-03-17", "close": 271.8, "volume": 14488.0}, {"date": "2021-03-18", "close": 284.4, "volume": 14478.0}, {"date": "2021-03-19", "close": 269.6, "volume": 58784.0}, {"date": "2021-03-22", "close": 279.6, "volume": 12900.0}, {"date": "2021-03-23", "close": 265.8, "volume": 9408.0}, {"date": "2021-03-24", "close": 260.0, "volume": 3828.0}, {"date": "2021-03-25", "close": 277.4, "volume": 4007.0}, {"date": "2021-03-26", "close": 277.6, "volume": 4509.0}, {"date": "2021-03-29", "close": 276.0, "volume": 2749.0}, {"date": "2021-03-30", "close": 277.8, "volume": 2724.0}, {"date": "2021-03-31", "close": 255.6, "volume": 8098.0}, {"date": "2021-04-01", "close": 260.0, "volume": 2728.0}, {"date": "2021-04-05", "close": 262.2, "volume": 2207.0}, {"date": "2021-04-06", "close": 266.6, "volume": 3309.0}, {"date": "2021-04-07", "close": 259.8, "volume": 3787.0}, {"date": "2021-04-08", "close": 256.8, "volume": 1636.0}, {"date": "2021-04-09", "close": 251.6, "volume": 1431.0}, {"date": "2021-04-12", "close": 252.8, "volume": 1141.0}, {"date": "2021-04-13", "close": 247.8, "volume": 1242.0}, {"date": "2021-04-14", "close": 257.8, "volume": 5720.0}, {"date": "2021-04-15", "close": 249.6, "volume": 2447.0}, {"date": "2021-04-16", "close": 234.2, "volume": 2549.0}, {"date": "2021-04-19", "close": 216.8, "volume": 4578.0}, {"date": "2021-04-20", "close": 217.8, "volume": 4519.0}, {"date": "2021-04-21", "close": 217.4, "volume": 4144.0}, {"date": "2021-04-22", "close": 205.0, "volume": 3610.0}, {"date": "2021-04-23", "close": 189.0, "volume": 43894.0}, {"date": "2021-04-26", "close": 188.4, "volume": 4180.0}, {"date": "2021-04-27", "close": 189.8, "volume": 3240.0}, {"date": "2021-04-28", "close": 194.8, "volume": 1394.0}, {"date": "2021-04-29", "close": 187.2, "volume": 2157.0}, {"date": "2021-04-30", "close": 180.0, "volume": 2072.0}, {"date": "2021-05-03", "close": 193.2, "volume": 5315.0}, {"date": "2021-05-04", "close": 178.0, "volume": 4472.0}, {"date": "2021-05-05", "close": 176.8, "volume": 2947.0}, {"date": "2021-05-06", "close": 159.4, "volume": 4806.0}, {"date": "2021-05-07", "close": 183.8, "volume": 19040.0}, {"date": "2021-05-10", "close": 165.2, "volume": 6272.0}, {"date": "2021-05-11", "close": 145.8, "volume": 9338.0}, {"date": "2021-05-12", "close": 148.0, "volume": 4719.0}, {"date": "2021-05-13", "close": 139.6, "volume": 5696.0}, {"date": "2021-05-14", "close": 146.0, "volume": 2192.0}, {"date": "2021-05-17", "close": 171.8, "volume": 5472.0}, {"date": "2021-05-18", "close": 182.0, "volume": 3510.0}, {"date": "2021-05-19", "close": 179.0, "volume": 2084.0}, {"date": "2021-05-20", "close": 187.8, "volume": 4231.0}, {"date": "2021-05-21", "close": 192.6, "volume": 3926.0}, {"date": "2021-05-24", "close": 178.2, "volume": 4803.0}, {"date": "2021-05-25", "close": 190.4, "volume": 5393.0}, {"date": "2021-05-26", "close": 208.6, "volume": 12485.0}, {"date": "2021-05-27", "close": 212.0, "volume": 7164.0}, {"date": "2021-05-28", "close": 228.0, "volume": 12058.0}, {"date": "2021-06-01", "close": 215.6, "volume": 7738.0}, {"date": "2021-06-02", "close": 215.2, "volume": 4328.0}, {"date": "2021-06-03", "close": 211.0, "volume": 4382.0}, {"date": "2021-06-04", "close": 211.2, "volume": 2756.0}, {"date": "2021-06-07", "close": 223.6, "volume": 8840.0}, {"date": "2021-06-08", "close": 232.0, "volume": 7503.0}, {"date": "2021-06-09", "close": 240.2, "volume": 8051.0}, {"date": "2021-06-10", "close": 237.0, "volume": 9034.0}, {"date": "2021-06-11", "close": 222.8, "volume": 5005.0}, {"date": "2021-06-14", "close": 227.2, "volume": 7970.0}, {"date": "2021-06-15", "close": 224.4, "volume": 5715.0}, {"date": "2021-06-16", "close": 224.8, "volume": 6868.0}, {"date": "2021-06-17", "close": 231.8, "volume": 8061.0}, {"date": "2021-06-18", "close": 237.6, "volume": 13945.0}, {"date": "2021-06-21", "close": 226.2, "volume": 7138.0}, {"date": "2021-06-22", "close": 217.2, "volume": 6094.0}, {"date": "2021-06-23", "close": 217.2, "volume": 6750.0}, {"date": "2021-06-24", "close": 223.2, "volume": 7689.0}, {"date": "2021-06-25", "close": 221.0, "volume": 142527.0}, {"date": "2021-06-28", "close": 223.0, "volume": 9271.0}, {"date": "2021-06-29", "close": 220.2, "volume": 9316.0}, {"date": "2021-06-30", "close": 224.8, "volume": 9549.0}, {"date": "2021-07-01", "close": 222.6, "volume": 7281.0}, {"date": "2021-07-02", "close": 217.4, "volume": 3659.0}, {"date": "2021-07-06", "close": 209.6, "volume": 2282.0}, {"date": "2021-07-07", "close": 201.8, "volume": 3086.0}, {"date": "2021-07-08", "close": 212.8, "volume": 13035.0}, {"date": "2021-07-09", "close": 215.8, "volume": 6294.0}, {"date": "2021-07-12", "close": 260.8, "volume": 128550.0}, {"date": "2021-07-13", "close": 271.6, "volume": 394792.0}, {"date": "2021-07-14", "close": 217.8, "volume": 68237.0}, {"date": "2021-07-15", "close": 198.4, "volume": 221402.0}, {"date": "2021-07-16", "close": 178.0, "volume": 44402.0}, {"date": "2021-07-19", "close": 174.8, "volume": 24722.0}, {"date": "2021-07-20", "close": 178.2, "volume": 21478.0}, {"date": "2021-07-21", "close": 179.6, "volume": 21762.0}, {"date": "2021-07-22", "close": 183.6, "volume": 16774.0}, {"date": "2021-07-23", "close": 157.0, "volume": 37937.0}, {"date": "2021-07-26", "close": 155.4, "volume": 18528.0}, {"date": "2021-07-27", "close": 156.0, "volume": 7789.0}, {"date": "2021-07-28", "close": 166.8, "volume": 10732.0}, {"date": "2021-07-29", "close": 161.8, "volume": 5372.0}, {"date": "2021-07-30", "close": 172.0, "volume": 10917.0}, {"date": "2021-08-02", "close": 172.4, "volume": 11118.0}, {"date": "2021-08-03", "close": 165.6, "volume": 6743.0}, {"date": "2021-08-04", "close": 176.0, "volume": 9530.0}, {"date": "2021-08-05", "close": 187.4, "volume": 26760.0}, {"date": "2021-08-06", "close": 183.0, "volume": 7225.0}, {"date": "2021-08-09", "close": 194.6, "volume": 7517.0}, {"date": "2021-08-10", "close": 180.8, "volume": 7100.0}, {"date": "2021-08-11", "close": 182.2, "volume": 5927.0}, {"date": "2021-08-12", "close": 180.8, "volume": 6203.0}, {"date": "2021-08-13", "close": 170.8, "volume": 5154.0}, {"date": "2021-08-16", "close": 149.2, "volume": 11221.0}, {"date": "2021-08-17", "close": 145.6, "volume": 14594.0}, {"date": "2021-08-18", "close": 154.0, "volume": 6674.0}, {"date": "2021-08-19", "close": 146.8, "volume": 8707.0}, {"date": "2021-08-20", "close": 153.2, "volume": 7415.0}, {"date": "2021-08-23", "close": 160.6, "volume": 8463.0}, {"date": "2021-08-24", "close": 160.8, "volume": 3552.0}, {"date": "2021-08-25", "close": 159.6, "volume": 7011.0}, {"date": "2021-08-26", "close": 158.0, "volume": 4229.0}, {"date": "2021-08-27", "close": 161.8, "volume": 6100.0}, {"date": "2021-08-30", "close": 154.4, "volume": 4982.0}, {"date": "2021-08-31", "close": 160.0, "volume": 5532.0}, {"date": "2021-09-01", "close": 167.2, "volume": 5372.0}, {"date": "2021-09-02", "close": 166.6, "volume": 3079.0}, {"date": "2021-09-03", "close": 161.6, "volume": 3625.0}, {"date": "2021-09-07", "close": 164.6, "volume": 6455.0}, {"date": "2021-09-08", "close": 153.6, "volume": 5257.0}, {"date": "2021-09-09", "close": 157.0, "volume": 5199.0}, {"date": "2021-09-10", "close": 151.0, "volume": 3640.0}, {"date": "2021-09-13", "close": 151.8, "volume": 4191.0}, {"date": "2021-09-14", "close": 146.2, "volume": 4443.0}, {"date": "2021-09-15", "close": 148.6, "volume": 5321.0}, {"date": "2021-09-16", "close": 153.6, "volume": 6663.0}, {"date": "2021-09-17", "close": 161.0, "volume": 24864.0}, {"date": "2021-09-20", "close": 148.6, "volume": 4976.0}, {"date": "2021-09-21", "close": 146.4, "volume": 6109.0}, {"date": "2021-09-22", "close": 147.2, "volume": 6078.0}, {"date": "2021-09-23", "close": 145.2, "volume": 10809.0}, {"date": "2021-09-24", "close": 141.6, "volume": 4795.0}, {"date": "2021-09-27", "close": 143.6, "volume": 7810.0}, {"date": "2021-09-28", "close": 141.0, "volume": 7863.0}, {"date": "2021-09-29", "close": 137.2, "volume": 6305.0}, {"date": "2021-09-30", "close": 136.6, "volume": 6274.0}, {"date": "2021-10-01", "close": 133.4, "volume": 5498.0}, {"date": "2021-10-04", "close": 150.6, "volume": 16227.0}, {"date": "2021-10-05", "close": 140.6, "volume": 15598.0}, {"date": "2021-10-06", "close": 136.6, "volume": 6089.0}, {"date": "2021-10-07", "close": 140.2, "volume": 7072.0}, {"date": "2021-10-08", "close": 137.2, "volume": 3879.0}, {"date": "2021-10-11", "close": 128.2, "volume": 6583.0}, {"date": "2021-10-12", "close": 125.4, "volume": 6190.0}, {"date": "2021-10-13", "close": 129.8, "volume": 5411.0}, {"date": "2021-10-14", "close": 127.2, "volume": 10163.0}, {"date": "2021-10-15", "close": 123.4, "volume": 8349.0}, {"date": "2021-10-18", "close": 117.4, "volume": 10578.0}, {"date": "2021-10-19", "close": 118.2, "volume": 9337.0}, {"date": "2021-10-20", "close": 114.8, "volume": 6685.0}, {"date": "2021-10-21", "close": 121.8, "volume": 3965.0}, {"date": "2021-10-22", "close": 114.6, "volume": 4716.0}, {"date": "2021-10-25", "close": 111.0, "volume": 6800.0}, {"date": "2021-10-26", "close": 111.2, "volume": 5554.0}, {"date": "2021-10-27", "close": 111.8, "volume": 9240.0}, {"date": "2021-10-28", "close": 109.6, "volume": 6544.0}, {"date": "2021-10-29", "close": 108.6, "volume": 6112.0}, {"date": "2021-11-01", "close": 110.0, "volume": 8838.0}, {"date": "2021-11-02", "close": 96.0, "volume": 73488.0}, {"date": "2021-11-03", "close": 94.7, "volume": 24969.0}, {"date": "2021-11-04", "close": 94.8, "volume": 16175.0}, {"date": "2021-11-05", "close": 101.0, "volume": 9949.0}, {"date": "2021-11-08", "close": 99.2, "volume": 5897.0}, {"date": "2021-11-09", "close": 108.6, "volume": 8471.0}, {"date": "2021-11-10", "close": 119.0, "volume": 11810.0}, {"date": "2021-11-11", "close": 110.6, "volume": 12051.0}, {"date": "2021-11-12", "close": 109.0, "volume": 12188.0}, {"date": "2021-11-15", "close": 120.6, "volume": 6268.0}, {"date": "2021-11-16", "close": 101.4, "volume": 24063.0}, {"date": "2021-11-17", "close": 102.2, "volume": 12389.0}, {"date": "2021-11-18", "close": 105.6, "volume": 6345.0}, {"date": "2021-11-19", "close": 101.0, "volume": 6588.0}, {"date": "2021-11-22", "close": 100.2, "volume": 7447.0}, {"date": "2021-11-23", "close": 98.0, "volume": 8997.0}, {"date": "2021-11-24", "close": 98.2, "volume": 3223.0}, {"date": "2021-11-26", "close": 94.6, "volume": 3596.0}, {"date": "2021-11-29", "close": 93.0, "volume": 6488.0}, {"date": "2021-11-30", "close": 113.8, "volume": 35734.0}, {"date": "2021-12-01", "close": 105.2, "volume": 27983.0}, {"date": "2021-12-02", "close": 102.4, "volume": 7886.0}, {"date": "2021-12-03", "close": 106.0, "volume": 8643.0}, {"date": "2021-12-06", "close": 100.7, "volume": 7319.0}, {"date": "2021-12-07", "close": 96.6, "volume": 10006.0}, {"date": "2021-12-08", "close": 98.4, "volume": 6021.0}, {"date": "2021-12-09", "close": 96.6, "volume": 6184.0}, {"date": "2021-12-10", "close": 96.0, "volume": 10036.0}, {"date": "2021-12-13", "close": 108.6, "volume": 34227.0}, {"date": "2021-12-14", "close": 98.4, "volume": 16843.0}, {"date": "2021-12-15", "close": 106.4, "volume": 16663.0}, {"date": "2021-12-16", "close": 103.6, "volume": 11941.0}, {"date": "2021-12-17", "close": 97.6, "volume": 56993.0}, {"date": "2021-12-20", "close": 88.0, "volume": 11407.0}, {"date": "2021-12-21", "close": 85.6, "volume": 8506.0}, {"date": "2021-12-22", "close": 85.6, "volume": 5584.0}, {"date": "2021-12-23", "close": 87.4, "volume": 6712.0}, {"date": "2021-12-27", "close": 80.0, "volume": 7442.0}, {"date": "2021-12-28", "close": 79.2, "volume": 5760.0}, {"date": "2021-12-29", "close": 79.0, "volume": 4627.0}, {"date": "2021-12-30", "close": 80.8, "volume": 9405.0}, {"date": "2021-12-31", "close": 82.0, "volume": 13821.0}, {"date": "2022-01-03", "close": 88.4, "volume": 5107.0}, {"date": "2022-01-04", "close": 83.4, "volume": 3588.0}, {"date": "2022-01-05", "close": 81.2, "volume": 3879.0}, {"date": "2022-01-06", "close": 79.8, "volume": 2202.0}, {"date": "2022-01-07", "close": 78.2, "volume": 3883.0}, {"date": "2022-01-10", "close": 73.8, "volume": 7002.0}, {"date": "2022-01-11", "close": 76.4, "volume": 4914.0}, {"date": "2022-01-12", "close": 71.0, "volume": 7092.0}, {"date": "2022-01-13", "close": 60.2, "volume": 18518.0}, {"date": "2022-01-14", "close": 60.0, "volume": 18787.0}, {"date": "2022-01-18", "close": 55.0, "volume": 11265.0}, {"date": "2022-01-19", "close": 55.0, "volume": 5965.0}, {"date": "2022-01-20", "close": 54.4, "volume": 11177.0}, {"date": "2022-01-21", "close": 50.4, "volume": 11545.0}, {"date": "2022-01-24", "close": 53.2, "volume": 6905.0}, {"date": "2022-01-25", "close": 54.4, "volume": 5452.0}, {"date": "2022-01-26", "close": 54.0, "volume": 4128.0}, {"date": "2022-01-27", "close": 50.8, "volume": 2957.0}, {"date": "2022-01-28", "close": 53.2, "volume": 3715.0}, {"date": "2022-01-31", "close": 56.2, "volume": 5430.0}, {"date": "2022-02-01", "close": 59.2, "volume": 5444.0}, {"date": "2022-02-02", "close": 58.0, "volume": 12144.0}, {"date": "2022-02-03", "close": 54.2, "volume": 10439.0}, {"date": "2022-02-04", "close": 56.8, "volume": 4568.0}, {"date": "2022-02-07", "close": 52.2, "volume": 6581.0}, {"date": "2022-02-08", "close": 52.2, "volume": 5749.0}, {"date": "2022-02-09", "close": 53.8, "volume": 3437.0}, {"date": "2022-02-10", "close": 56.0, "volume": 5799.0}, {"date": "2022-02-11", "close": 53.8, "volume": 5770.0}, {"date": "2022-02-14", "close": 52.4, "volume": 2531.0}, {"date": "2022-02-15", "close": 60.8, "volume": 4905.0}, {"date": "2022-02-16", "close": 59.6, "volume": 6161.0}, {"date": "2022-02-17", "close": 59.4, "volume": 3745.0}, {"date": "2022-02-18", "close": 61.6, "volume": 4270.0}, {"date": "2022-02-22", "close": 59.4, "volume": 5991.0}, {"date": "2022-02-23", "close": 55.8, "volume": 2763.0}, {"date": "2022-02-24", "close": 59.8, "volume": 5261.0}, {"date": "2022-02-25", "close": 62.8, "volume": 1678.0}, {"date": "2022-02-28", "close": 61.8, "volume": 3746.0}, {"date": "2022-03-01", "close": 59.6, "volume": 3103.0}, {"date": "2022-03-02", "close": 59.0, "volume": 1868.0}, {"date": "2022-03-03", "close": 57.0, "volume": 2413.0}, {"date": "2022-03-04", "close": 58.6, "volume": 8318.0}, {"date": "2022-03-07", "close": 57.0, "volume": 2922.0}, {"date": "2022-03-08", "close": 55.6, "volume": 2205.0}, {"date": "2022-03-09", "close": 61.4, "volume": 2869.0}, {"date": "2022-03-10", "close": 58.4, "volume": 2509.0}, {"date": "2022-03-11", "close": 56.4, "volume": 3333.0}, {"date": "2022-03-14", "close": 53.6, "volume": 6937.0}, {"date": "2022-03-15", "close": 48.4, "volume": 5870.0}, {"date": "2022-03-16", "close": 55.0, "volume": 4845.0}, {"date": "2022-03-17", "close": 56.8, "volume": 3624.0}, {"date": "2022-03-18", "close": 56.4, "volume": 9191.0}, {"date": "2022-03-21", "close": 58.4, "volume": 4716.0}, {"date": "2022-03-22", "close": 61.4, "volume": 7717.0}, {"date": "2022-03-23", "close": 58.6, "volume": 4909.0}, {"date": "2022-03-24", "close": 60.4, "volume": 3759.0}, {"date": "2022-03-25", "close": 60.4, "volume": 5870.0}, {"date": "2022-03-28", "close": 64.0, "volume": 8934.0}, {"date": "2022-03-29", "close": 65.2, "volume": 4862.0}, {"date": "2022-03-30", "close": 71.8, "volume": 7719.0}, {"date": "2022-03-31", "close": 78.8, "volume": 9529.0}, {"date": "2022-04-01", "close": 74.8, "volume": 7137.0}, {"date": "2022-04-04", "close": 78.6, "volume": 4408.0}, {"date": "2022-04-05", "close": 72.6, "volume": 4849.0}, {"date": "2022-04-06", "close": 65.8, "volume": 4792.0}, {"date": "2022-04-07", "close": 63.8, "volume": 3750.0}, {"date": "2022-04-08", "close": 63.8, "volume": 5557.0}, {"date": "2022-04-11", "close": 63.2, "volume": 3272.0}, {"date": "2022-04-12", "close": 62.4, "volume": 4452.0}, {"date": "2022-04-13", "close": 62.6, "volume": 2282.0}, {"date": "2022-04-14", "close": 61.2, "volume": 4593.0}, {"date": "2022-04-18", "close": 56.6, "volume": 4933.0}, {"date": "2022-04-19", "close": 60.0, "volume": 2891.0}, {"date": "2022-04-20", "close": 60.2, "volume": 3195.0}, {"date": "2022-04-21", "close": 60.0, "volume": 4670.0}, {"date": "2022-04-22", "close": 57.4, "volume": 3576.0}, {"date": "2022-04-25", "close": 58.0, "volume": 3727.0}, {"date": "2022-04-26", "close": 54.8, "volume": 5224.0}, {"date": "2022-04-27", "close": 50.4, "volume": 4031.0}, {"date": "2022-04-28", "close": 52.0, "volume": 3496.0}, {"date": "2022-04-29", "close": 51.8, "volume": 3202.0}, {"date": "2022-05-02", "close": 58.6, "volume": 3530.0}, {"date": "2022-05-03", "close": 53.4, "volume": 3752.0}, {"date": "2022-05-04", "close": 62.8, "volume": 13227.0}, {"date": "2022-05-05", "close": 57.8, "volume": 6968.0}, {"date": "2022-05-06", "close": 60.6, "volume": 4535.0}, {"date": "2022-05-09", "close": 52.4, "volume": 5379.0}, {"date": "2022-05-10", "close": 50.0, "volume": 9592.0}, {"date": "2022-05-11", "close": 43.6, "volume": 18172.0}, {"date": "2022-05-12", "close": 45.2, "volume": 6292.0}, {"date": "2022-05-13", "close": 42.0, "volume": 9135.0}, {"date": "2022-05-16", "close": 42.8, "volume": 7835.0}, {"date": "2022-05-17", "close": 44.2, "volume": 9001.0}, {"date": "2022-05-18", "close": 44.4, "volume": 4563.0}, {"date": "2022-05-19", "close": 48.2, "volume": 11514.0}, {"date": "2022-05-20", "close": 50.0, "volume": 4793.0}, {"date": "2022-05-23", "close": 54.6, "volume": 4719.0}, {"date": "2022-05-24", "close": 48.6, "volume": 5518.0}, {"date": "2022-05-25", "close": 47.2, "volume": 2999.0}, {"date": "2022-05-26", "close": 44.2, "volume": 7191.0}, {"date": "2022-05-27", "close": 45.6, "volume": 7872.0}, {"date": "2022-05-31", "close": 43.6, "volume": 9046.0}, {"date": "2022-06-01", "close": 45.8, "volume": 7151.0}, {"date": "2022-06-02", "close": 49.6, "volume": 4863.0}, {"date": "2022-06-03", "close": 50.2, "volume": 7691.0}, {"date": "2022-06-06", "close": 54.6, "volume": 14787.0}, {"date": "2022-06-07", "close": 65.6, "volume": 18626.0}, {"date": "2022-06-08", "close": 68.0, "volume": 7897.0}, {"date": "2022-06-09", "close": 78.0, "volume": 18787.0}, {"date": "2022-06-10", "close": 82.4, "volume": 22545.0}, {"date": "2022-06-13", "close": 61.8, "volume": 35531.0}, {"date": "2022-06-14", "close": 54.6, "volume": 21689.0}, {"date": "2022-06-15", "close": 53.0, "volume": 13561.0}, {"date": "2022-06-16", "close": 52.0, "volume": 18757.0}, {"date": "2022-06-17", "close": 47.4, "volume": 45139.0}, {"date": "2022-06-21", "close": 48.8, "volume": 14875.0}, {"date": "2022-06-22", "close": 48.4, "volume": 13942.0}, {"date": "2022-06-23", "close": 55.4, "volume": 14208.0}, {"date": "2022-06-24", "close": 58.0, "volume": 120679.0}, {"date": "2022-06-27", "close": 62.0, "volume": 102169.0}, {"date": "2022-06-28", "close": 54.4, "volume": 21855.0}, {"date": "2022-06-29", "close": 53.0, "volume": 10368.0}, {"date": "2022-06-30", "close": 50.4, "volume": 27003.0}, {"date": "2022-07-01", "close": 50.8, "volume": 4600.0}, {"date": "2022-07-05", "close": 51.2, "volume": 4807.0}, {"date": "2022-07-06", "close": 52.8, "volume": 9129.0}, {"date": "2022-07-07", "close": 54.6, "volume": 8721.0}, {"date": "2022-07-08", "close": 56.0, "volume": 7737.0}, {"date": "2022-07-11", "close": 54.6, "volume": 17991.0}, {"date": "2022-07-12", "close": 58.6, "volume": 7472.0}, {"date": "2022-07-13", "close": 57.6, "volume": 11049.0}, {"date": "2022-07-14", "close": 82.6, "volume": 1996944.0}, {"date": "2022-07-15", "close": 90.0, "volume": 530711.0}, {"date": "2022-07-18", "close": 96.6, "volume": 265759.0}, {"date": "2022-07-19", "close": 93.6, "volume": 84012.0}, {"date": "2022-07-20", "close": 90.4, "volume": 37394.0}, {"date": "2022-07-21", "close": 95.6, "volume": 43739.0}, {"date": "2022-07-22", "close": 81.0, "volume": 26215.0}, {"date": "2022-07-25", "close": 79.6, "volume": 19100.0}, {"date": "2022-07-26", "close": 72.8, "volume": 18121.0}, {"date": "2022-07-27", "close": 78.8, "volume": 21636.0}, {"date": "2022-07-28", "close": 72.6, "volume": 11945.0}, {"date": "2022-07-29", "close": 67.0, "volume": 21929.0}, {"date": "2022-08-01", "close": 68.0, "volume": 7762.0}, {"date": "2022-08-02", "close": 70.6, "volume": 7572.0}, {"date": "2022-08-03", "close": 70.0, "volume": 9131.0}, {"date": "2022-08-04", "close": 75.8, "volume": 7305.0}, {"date": "2022-08-05", "close": 72.8, "volume": 9007.0}, {"date": "2022-08-08", "close": 71.6, "volume": 12899.0}, {"date": "2022-08-09", "close": 68.0, "volume": 7755.0}, {"date": "2022-08-10", "close": 69.0, "volume": 6014.0}, {"date": "2022-08-11", "close": 69.0, "volume": 9048.0}, {"date": "2022-08-12", "close": 69.0, "volume": 4557.0}, {"date": "2022-08-15", "close": 73.0, "volume": 76176.0}, {"date": "2022-08-16", "close": 72.6, "volume": 14935.0}, {"date": "2022-08-17", "close": 76.4, "volume": 27796.0}, {"date": "2022-08-18", "close": 76.0, "volume": 18332.0}, {"date": "2022-08-19", "close": 69.4, "volume": 12706.0}, {"date": "2022-08-22", "close": 64.8, "volume": 16131.0}, {"date": "2022-08-23", "close": 66.8, "volume": 10250.0}, {"date": "2022-08-24", "close": 67.2, "volume": 9123.0}, {"date": "2022-08-25", "close": 65.2, "volume": 7472.0}, {"date": "2022-08-26", "close": 64.2, "volume": 5611.0}, {"date": "2022-08-29", "close": 60.4, "volume": 12899.0}, {"date": "2022-08-30", "close": 59.8, "volume": 17265.0}, {"date": "2022-08-31", "close": 59.2, "volume": 3537.0}, {"date": "2022-09-01", "close": 58.2, "volume": 13307.0}, {"date": "2022-09-02", "close": 57.8, "volume": 7973.0}, {"date": "2022-09-06", "close": 54.2, "volume": 9334.0}, {"date": "2022-09-07", "close": 58.4, "volume": 11840.0}, {"date": "2022-09-08", "close": 58.0, "volume": 12653.0}, {"date": "2022-09-09", "close": 56.8, "volume": 13669.0}, {"date": "2022-09-12", "close": 58.6, "volume": 10168.0}, {"date": "2022-09-13", "close": 56.2, "volume": 8209.0}, {"date": "2022-09-14", "close": 59.2, "volume": 8542.0}, {"date": "2022-09-15", "close": 60.0, "volume": 9863.0}, {"date": "2022-09-16", "close": 59.2, "volume": 20055.0}, {"date": "2022-09-19", "close": 59.6, "volume": 12227.0}, {"date": "2022-09-20", "close": 60.4, "volume": 5785.0}, {"date": "2022-09-21", "close": 59.0, "volume": 13965.0}, {"date": "2022-09-22", "close": 57.0, "volume": 5360.0}, {"date": "2022-09-23", "close": 58.4, "volume": 5547.0}, {"date": "2022-09-26", "close": 58.4, "volume": 4648.0}, {"date": "2022-09-27", "close": 59.6, "volume": 9185.0}, {"date": "2022-09-28", "close": 63.2, "volume": 11955.0}, {"date": "2022-09-29", "close": 56.2, "volume": 26520.0}, {"date": "2022-09-30", "close": 56.0, "volume": 40113.0}, {"date": "2022-10-03", "close": 40.2, "volume": 160179.0}, {"date": "2022-10-04", "close": 34.8, "volume": 48532.0}, {"date": "2022-10-05", "close": 36.2, "volume": 66995.0}, {"date": "2022-10-06", "close": 36.0, "volume": 15957.0}, {"date": "2022-10-07", "close": 34.6, "volume": 14635.0}, {"date": "2022-10-10", "close": 31.6, "volume": 15139.0}, {"date": "2022-10-11", "close": 30.0, "volume": 11982.0}, {"date": "2022-10-12", "close": 28.2, "volume": 10888.0}, {"date": "2022-10-13", "close": 29.4, "volume": 6336.0}, {"date": "2022-10-14", "close": 30.0, "volume": 11750.0}, {"date": "2022-10-17", "close": 29.0, "volume": 7280.0}, {"date": "2022-10-18", "close": 29.8, "volume": 3135.0}, {"date": "2022-10-19", "close": 28.6, "volume": 3605.0}, {"date": "2022-10-20", "close": 28.7, "volume": 3576.0}, {"date": "2022-10-21", "close": 27.8, "volume": 5013.0}, {"date": "2022-10-24", "close": 22.0, "volume": 31962.0}, {"date": "2022-10-25", "close": 22.2, "volume": 23919.0}, {"date": "2022-10-26", "close": 22.0, "volume": 12673.0}, {"date": "2022-10-27", "close": 20.0, "volume": 22298.0}, {"date": "2022-10-28", "close": 20.2, "volume": 5494.0}, {"date": "2022-10-31", "close": 19.8, "volume": 27012.0}, {"date": "2022-11-01", "close": 20.6, "volume": 14146.0}, {"date": "2022-11-02", "close": 20.8, "volume": 8095.0}, {"date": "2022-11-03", "close": 23.8, "volume": 138628.0}, {"date": "2022-11-04", "close": 22.2, "volume": 16626.0}, {"date": "2022-11-07", "close": 19.382, "volume": 40793.0}, {"date": "2022-11-08", "close": 19.0, "volume": 8106.0}, {"date": "2022-11-09", "close": 18.6, "volume": 21555.0}, {"date": "2022-11-10", "close": 18.4, "volume": 8699.0}, {"date": "2022-11-11", "close": 18.6, "volume": 9844.0}, {"date": "2022-11-14", "close": 20.2, "volume": 11546.0}, {"date": "2022-11-15", "close": 21.0, "volume": 11017.0}, {"date": "2022-11-16", "close": 21.0, "volume": 11745.0}, {"date": "2022-11-17", "close": 19.998, "volume": 7109.0}, {"date": "2022-11-18", "close": 20.0, "volume": 5472.0}, {"date": "2022-11-21", "close": 19.314, "volume": 9678.0}, {"date": "2022-11-22", "close": 21.0, "volume": 10743.0}, {"date": "2022-11-23", "close": 21.0, "volume": 8496.0}, {"date": "2022-11-25", "close": 20.4, "volume": 4152.0}, {"date": "2022-11-28", "close": 21.6, "volume": 8741.0}, {"date": "2022-11-29", "close": 21.8, "volume": 7677.0}, {"date": "2022-11-30", "close": 21.2, "volume": 4773.0}, {"date": "2022-12-01", "close": 21.2, "volume": 2051.0}, {"date": "2022-12-02", "close": 21.4, "volume": 1855.0}, {"date": "2022-12-05", "close": 21.8, "volume": 11381.0}, {"date": "2022-12-06", "close": 21.0, "volume": 6975.0}, {"date": "2022-12-07", "close": 20.6, "volume": 5971.0}, {"date": "2022-12-08", "close": 20.0, "volume": 3091.0}, {"date": "2022-12-09", "close": 20.0, "volume": 5475.0}, {"date": "2022-12-12", "close": 19.53, "volume": 5178.0}, {"date": "2022-12-13", "close": 20.8, "volume": 7981.0}, {"date": "2022-12-14", "close": 21.4, "volume": 13843.0}, {"date": "2022-12-15", "close": 22.2, "volume": 10747.0}, {"date": "2022-12-16", "close": 21.6, "volume": 66584.0}, {"date": "2022-12-19", "close": 20.8, "volume": 16632.0}, {"date": "2022-12-20", "close": 19.424, "volume": 12726.0}, {"date": "2022-12-21", "close": 20.4, "volume": 7834.0}, {"date": "2022-12-22", "close": 20.2, "volume": 3142.0}, {"date": "2022-12-23", "close": 20.2, "volume": 6634.0}, {"date": "2022-12-27", "close": 20.2, "volume": 7595.0}, {"date": "2022-12-28", "close": 19.0, "volume": 7109.0}, {"date": "2022-12-29", "close": 19.0, "volume": 4496.0}, {"date": "2022-12-30", "close": 20.0, "volume": 8472.0}, {"date": "2023-01-03", "close": 19.002, "volume": 4560.0}, {"date": "2023-01-04", "close": 19.25, "volume": 5027.0}, {"date": "2023-01-05", "close": 19.2, "volume": 2155.0}, {"date": "2023-01-06", "close": 19.1, "volume": 2076.0}, {"date": "2023-01-09", "close": 20.8, "volume": 8252.0}, {"date": "2023-01-10", "close": 21.4, "volume": 2087.0}, {"date": "2023-01-11", "close": 22.2, "volume": 7268.0}, {"date": "2023-01-12", "close": 24.6, "volume": 10185.0}, {"date": "2023-01-13", "close": 26.2, "volume": 11149.0}, {"date": "2023-01-17", "close": 30.0, "volume": 24529.0}, {"date": "2023-01-18", "close": 31.8, "volume": 13301.0}, {"date": "2023-01-19", "close": 32.0, "volume": 5894.0}, {"date": "2023-01-20", "close": 29.8, "volume": 7924.0}, {"date": "2023-01-23", "close": 29.0, "volume": 6262.0}, {"date": "2023-01-24", "close": 30.2, "volume": 7898.0}, {"date": "2023-01-25", "close": 30.6, "volume": 5761.0}, {"date": "2023-01-26", "close": 26.0, "volume": 17183.0}, {"date": "2023-01-27", "close": 29.4, "volume": 7549.0}, {"date": "2023-01-30", "close": 32.0, "volume": 15326.0}, {"date": "2023-01-31", "close": 30.6, "volume": 5340.0}, {"date": "2023-02-01", "close": 31.0, "volume": 3205.0}, {"date": "2023-02-02", "close": 32.4, "volume": 3522.0}, {"date": "2023-02-03", "close": 31.8, "volume": 7242.0}, {"date": "2023-02-06", "close": 32.0, "volume": 10080.0}, {"date": "2023-02-07", "close": 29.8, "volume": 6708.0}, {"date": "2023-02-08", "close": 30.8, "volume": 1867.0}, {"date": "2023-02-09", "close": 29.6, "volume": 4169.0}, {"date": "2023-02-10", "close": 27.0, "volume": 4267.0}, {"date": "2023-02-13", "close": 29.0, "volume": 2101124.0}, {"date": "2023-02-14", "close": 27.6, "volume": 121179.0}, {"date": "2023-02-15", "close": 25.4, "volume": 63886.0}, {"date": "2023-02-16", "close": 25.6, "volume": 19793.0}, {"date": "2023-02-17", "close": 25.6, "volume": 22482.0}, {"date": "2023-02-21", "close": 24.0, "volume": 17918.0}, {"date": "2023-02-22", "close": 24.0, "volume": 22695.0}, {"date": "2023-02-23", "close": 24.0, "volume": 12023.0}, {"date": "2023-02-24", "close": 23.6, "volume": 6864.0}, {"date": "2023-02-27", "close": 24.0, "volume": 43435.0}, {"date": "2023-02-28", "close": 25.2, "volume": 12248.0}, {"date": "2023-03-01", "close": 25.0, "volume": 8040.0}, {"date": "2023-03-02", "close": 23.4, "volume": 8141.0}, {"date": "2023-03-03", "close": 24.0, "volume": 4158.0}, {"date": "2023-03-06", "close": 25.6, "volume": 50983.0}, {"date": "2023-03-07", "close": 25.4, "volume": 10839.0}, {"date": "2023-03-08", "close": 26.0, "volume": 60544.0}, {"date": "2023-03-09", "close": 27.0, "volume": 274363.0}, {"date": "2023-03-10", "close": 25.2, "volume": 49455.0}, {"date": "2023-03-13", "close": 27.2, "volume": 52712.0}, {"date": "2023-03-14", "close": 26.2, "volume": 24969.0}, {"date": "2023-03-15", "close": 26.2, "volume": 10498.0}, {"date": "2023-03-16", "close": 26.0, "volume": 8014.0}, {"date": "2023-03-17", "close": 25.4, "volume": 9944.0}, {"date": "2023-03-20", "close": 23.6, "volume": 10641.0}, {"date": "2023-03-21", "close": 24.5, "volume": 7712.0}, {"date": "2023-03-22", "close": 23.2, "volume": 9445.0}, {"date": "2023-03-23", "close": 23.4, "volume": 9138.0}, {"date": "2023-03-24", "close": 23.0, "volume": 11859.0}, {"date": "2023-03-27", "close": 23.0, "volume": 6989.0}, {"date": "2023-03-28", "close": 22.0, "volume": 40496.0}, {"date": "2023-03-29", "close": 22.0, "volume": 9333.0}, {"date": "2023-03-30", "close": 22.8, "volume": 3919.0}, {"date": "2023-03-31", "close": 22.6, "volume": 5320.0}, {"date": "2023-04-03", "close": 22.4, "volume": 4553.0}, {"date": "2023-04-04", "close": 24.4, "volume": 10500.0}, {"date": "2023-04-05", "close": 23.0, "volume": 4629.0}, {"date": "2023-04-06", "close": 22.6, "volume": 4925.0}, {"date": "2023-04-10", "close": 21.8, "volume": 13875.0}, {"date": "2023-04-11", "close": 21.6, "volume": 13787.0}, {"date": "2023-04-12", "close": 22.0, "volume": 6615.0}, {"date": "2023-04-13", "close": 21.8, "volume": 12705.0}, {"date": "2023-04-14", "close": 21.0, "volume": 19079.0}, {"date": "2023-04-17", "close": 20.6, "volume": 15145.0}, {"date": "2023-04-18", "close": 19.764, "volume": 13064.0}, {"date": "2023-04-19", "close": 19.928, "volume": 6970.0}, {"date": "2023-04-20", "close": 19.8, "volume": 4698.0}, {"date": "2023-04-21", "close": 19.394, "volume": 4818.0}, {"date": "2023-04-24", "close": 19.598, "volume": 3837.0}, {"date": "2023-04-25", "close": 18.996, "volume": 9697.0}, {"date": "2023-04-26", "close": 19.008, "volume": 10688.0}, {"date": "2023-04-27", "close": 19.352, "volume": 2356.0}, {"date": "2023-04-28", "close": 19.0, "volume": 4534.0}, {"date": "2023-05-01", "close": 19.304, "volume": 2992.0}, {"date": "2023-05-02", "close": 18.838, "volume": 2864.0}, {"date": "2023-05-03", "close": 18.62, "volume": 2563.0}, {"date": "2023-05-04", "close": 18.406, "volume": 4634.0}, {"date": "2023-05-05", "close": 18.8, "volume": 1775.0}, {"date": "2023-05-08", "close": 18.7, "volume": 4352.0}, {"date": "2023-05-09", "close": 18.6, "volume": 5670.0}, {"date": "2023-05-10", "close": 18.04, "volume": 5597.0}, {"date": "2023-05-11", "close": 17.8, "volume": 4265.0}, {"date": "2023-05-12", "close": 17.6, "volume": 4238.0}, {"date": "2023-05-15", "close": 17.9, "volume": 2338.0}, {"date": "2023-05-16", "close": 18.0, "volume": 4299.0}, {"date": "2023-05-17", "close": 18.4, "volume": 2867.0}, {"date": "2023-05-18", "close": 18.4, "volume": 2192.0}, {"date": "2023-05-19", "close": 18.594, "volume": 4858.0}, {"date": "2023-05-22", "close": 18.8, "volume": 4159.0}, {"date": "2023-05-23", "close": 19.416, "volume": 6099.0}, {"date": "2023-05-24", "close": 19.2, "volume": 2650.0}, {"date": "2023-05-25", "close": 19.012, "volume": 6876.0}, {"date": "2023-05-26", "close": 18.862, "volume": 1367.0}, {"date": "2023-05-30", "close": 18.978, "volume": 2386.0}, {"date": "2023-05-31", "close": 19.404, "volume": 2191.0}, {"date": "2023-06-01", "close": 21.0, "volume": 7718.0}, {"date": "2023-06-02", "close": 20.8, "volume": 11079.0}, {"date": "2023-06-05", "close": 21.0, "volume": 3788.0}, {"date": "2023-06-06", "close": 20.998, "volume": 2374.0}, {"date": "2023-06-07", "close": 21.2, "volume": 3867.0}, {"date": "2023-06-08", "close": 21.2, "volume": 1544.0}, {"date": "2023-06-09", "close": 20.6, "volume": 4042.0}, {"date": "2023-06-12", "close": 21.8, "volume": 6051.0}, {"date": "2023-06-13", "close": 21.2, "volume": 4076.0}, {"date": "2023-06-14", "close": 21.2, "volume": 2472.0}, {"date": "2023-06-15", "close": 21.0, "volume": 45081.0}, {"date": "2023-06-16", "close": 17.042, "volume": 174582.0}, {"date": "2023-06-20", "close": 20.0, "volume": 170244.0}, {"date": "2023-06-21", "close": 18.4, "volume": 43372.0}, {"date": "2023-06-22", "close": 17.512, "volume": 29265.0}, {"date": "2023-06-23", "close": 16.0, "volume": 68418.0}, {"date": "2023-06-26", "close": 16.0, "volume": 52057.0}, {"date": "2023-06-27", "close": 15.598, "volume": 60084.0}, {"date": "2023-06-28", "close": 16.4, "volume": 78056.0}, {"date": "2023-06-29", "close": 17.998, "volume": 142105.0}, {"date": "2023-06-30", "close": 17.598, "volume": 55693.0}, {"date": "2023-07-03", "close": 17.4, "volume": 32693.0}, {"date": "2023-07-05", "close": 17.0, "volume": 53310.0}, {"date": "2023-07-06", "close": 16.4, "volume": 28309.0}, {"date": "2023-07-07", "close": 16.41, "volume": 21936.0}, {"date": "2023-07-10", "close": 16.1, "volume": 50576.0}, {"date": "2023-07-11", "close": 16.18, "volume": 25073.0}, {"date": "2023-07-12", "close": 16.11, "volume": 20132.0}, {"date": "2023-07-13", "close": 16.2, "volume": 23005.0}, {"date": "2023-07-14", "close": 16.002, "volume": 30201.0}, {"date": "2023-07-17", "close": 16.256, "volume": 22304.0}, {"date": "2023-07-18", "close": 16.2, "volume": 31746.0}, {"date": "2023-07-19", "close": 16.36, "volume": 31086.0}, {"date": "2023-07-20", "close": 15.916, "volume": 11544.0}, {"date": "2023-07-21", "close": 16.0, "volume": 11176.0}, {"date": "2023-07-24", "close": 15.6, "volume": 24423.0}, {"date": "2023-07-25", "close": 14.86, "volume": 34825.0}, {"date": "2023-07-26", "close": 15.18, "volume": 16201.0}, {"date": "2023-07-27", "close": 14.64, "volume": 13749.0}, {"date": "2023-07-28", "close": 15.0, "volume": 11841.0}, {"date": "2023-07-31", "close": 15.52, "volume": 20523.0}, {"date": "2023-08-01", "close": 14.8, "volume": 23069.0}, {"date": "2023-08-02", "close": 14.5, "volume": 8464.0}, {"date": "2023-08-03", "close": 14.42, "volume": 10050.0}, {"date": "2023-08-04", "close": 14.258, "volume": 7695.0}, {"date": "2023-08-07", "close": 13.2, "volume": 60903.0}, {"date": "2023-08-08", "close": 13.59, "volume": 17412.0}, {"date": "2023-08-09", "close": 13.96, "volume": 9499.0}, {"date": "2023-08-10", "close": 13.286, "volume": 20924.0}, {"date": "2023-08-11", "close": 14.32, "volume": 14318.0}, {"date": "2023-08-14", "close": 14.504, "volume": 8149.0}, {"date": "2023-08-15", "close": 14.9, "volume": 8097.0}, {"date": "2023-08-16", "close": 14.58, "volume": 15673.0}, {"date": "2023-08-17", "close": 14.2, "volume": 7385.0}, {"date": "2023-08-18", "close": 14.202, "volume": 6114.0}, {"date": "2023-08-21", "close": 13.804, "volume": 19096.0}, {"date": "2023-08-22", "close": 13.48, "volume": 6716.0}, {"date": "2023-08-23", "close": 13.224, "volume": 7062.0}, {"date": "2023-08-24", "close": 13.35, "volume": 8249.0}, {"date": "2023-08-25", "close": 14.084, "volume": 19025.0}, {"date": "2023-08-28", "close": 13.934, "volume": 8629.0}, {"date": "2023-08-29", "close": 14.1, "volume": 30665.0}, {"date": "2023-08-30", "close": 15.22, "volume": 15236.0}, {"date": "2023-08-31", "close": 14.4, "volume": 12442.0}, {"date": "2023-09-01", "close": 14.62, "volume": 11175.0}, {"date": "2023-09-05", "close": 14.36, "volume": 19574.0}, {"date": "2023-09-06", "close": 13.96, "volume": 10793.0}, {"date": "2023-09-07", "close": 13.186, "volume": 15181.0}, {"date": "2023-09-08", "close": 13.0, "volume": 8426.0}, {"date": "2023-09-11", "close": 13.11, "volume": 21404.0}, {"date": "2023-09-12", "close": 12.62, "volume": 15665.0}, {"date": "2023-09-13", "close": 12.14, "volume": 23510.0}, {"date": "2023-09-14", "close": 11.98, "volume": 21839.0}, {"date": "2023-09-15", "close": 10.8, "volume": 78132.0}, {"date": "2023-09-18", "close": 10.802, "volume": 13954.0}, {"date": "2023-09-19", "close": 9.768, "volume": 38495.0}, {"date": "2023-09-20", "close": 9.644, "volume": 42188.0}, {"date": "2023-09-21", "close": 9.62, "volume": 17706.0}, {"date": "2023-09-22", "close": 9.26, "volume": 16183.0}, {"date": "2023-09-25", "close": 9.28, "volume": 57485.0}, {"date": "2023-09-26", "close": 10.5, "volume": 83072.0}, {"date": "2023-09-27", "close": 10.56, "volume": 26677.0}, {"date": "2023-09-28", "close": 10.0, "volume": 17255.0}, {"date": "2023-09-29", "close": 9.918, "volume": 11856.0}, {"date": "2023-10-02", "close": 9.77, "volume": 12174.0}, {"date": "2023-10-03", "close": 8.94, "volume": 15898.0}, {"date": "2023-10-04", "close": 9.882, "volume": 13121.0}, {"date": "2023-10-05", "close": 10.868, "volume": 137272.0}, {"date": "2023-10-06", "close": 10.8, "volume": 17092.0}, {"date": "2023-10-09", "close": 10.56, "volume": 9778.0}, {"date": "2023-10-10", "close": 10.558, "volume": 9509.0}, {"date": "2023-10-11", "close": 10.52, "volume": 15852.0}, {"date": "2023-10-12", "close": 10.014, "volume": 19549.0}, {"date": "2023-10-13", "close": 10.18, "volume": 10664.0}, {"date": "2023-10-16", "close": 10.4, "volume": 19905.0}, {"date": "2023-10-17", "close": 9.8, "volume": 25720.0}, {"date": "2023-10-18", "close": 9.94, "volume": 11772.0}, {"date": "2023-10-19", "close": 9.802, "volume": 4593.0}, {"date": "2023-10-20", "close": 9.96, "volume": 7003.0}, {"date": "2023-10-23", "close": 9.6, "volume": 7974.0}, {"date": "2023-10-24", "close": 8.682, "volume": 21092.0}, {"date": "2023-10-25", "close": 8.65, "volume": 14111.0}, {"date": "2023-10-26", "close": 8.4, "volume": 23251.0}, {"date": "2023-10-27", "close": 8.33, "volume": 23383.0}, {"date": "2023-10-30", "close": 8.1, "volume": 27145.0}, {"date": "2023-10-31", "close": 7.8, "volume": 17391.0}, {"date": "2023-11-01", "close": 7.556, "volume": 18489.0}, {"date": "2023-11-02", "close": 7.756, "volume": 18391.0}, {"date": "2023-11-03", "close": 8.082, "volume": 30809.0}, {"date": "2023-11-06", "close": 7.78, "volume": 16413.0}, {"date": "2023-11-07", "close": 8.404, "volume": 21637.0}, {"date": "2023-11-08", "close": 8.32, "volume": 16722.0}, {"date": "2023-11-09", "close": 8.02, "volume": 7378.0}, {"date": "2023-11-10", "close": 9.0, "volume": 25346.0}, {"date": "2023-11-13", "close": 9.386, "volume": 16268.0}, {"date": "2023-11-14", "close": 8.75, "volume": 10182.0}, {"date": "2023-11-15", "close": 8.82, "volume": 10919.0}, {"date": "2023-11-16", "close": 9.198, "volume": 5217.0}, {"date": "2023-11-17", "close": 9.082, "volume": 9802.0}, {"date": "2023-11-20", "close": 9.42, "volume": 9613.0}, {"date": "2023-11-21", "close": 9.12, "volume": 14592.0}, {"date": "2023-11-22", "close": 9.5, "volume": 5626.0}, {"date": "2023-11-24", "close": 9.2, "volume": 8587.0}, {"date": "2023-11-27", "close": 9.2, "volume": 28898.0}, {"date": "2023-11-28", "close": 8.954, "volume": 16138.0}, {"date": "2023-11-29", "close": 9.0, "volume": 3858.0}, {"date": "2023-11-30", "close": 8.76, "volume": 14218.0}, {"date": "2023-12-01", "close": 8.68, "volume": 10801.0}, {"date": "2023-12-04", "close": 8.376, "volume": 18853.0}, {"date": "2023-12-05", "close": 8.0, "volume": 17958.0}, {"date": "2023-12-06", "close": 8.0, "volume": 16325.0}, {"date": "2023-12-07", "close": 8.132, "volume": 15775.0}, {"date": "2023-12-08", "close": 7.78, "volume": 14856.0}, {"date": "2023-12-11", "close": 7.564, "volume": 12355.0}, {"date": "2023-12-12", "close": 7.076, "volume": 14741.0}, {"date": "2023-12-13", "close": 8.208, "volume": 28777.0}, {"date": "2023-12-14", "close": 8.4, "volume": 50312.0}, {"date": "2023-12-15", "close": 8.404, "volume": 37924.0}, {"date": "2023-12-18", "close": 9.97, "volume": 35931.0}, {"date": "2023-12-19", "close": 10.902, "volume": 59243.0}, {"date": "2023-12-20", "close": 10.3, "volume": 28067.0}, {"date": "2023-12-21", "close": 6.3, "volume": 444792.0}, {"date": "2023-12-22", "close": 5.8, "volume": 140352.0}, {"date": "2023-12-26", "close": 5.51, "volume": 121707.0}, {"date": "2023-12-27", "close": 5.2, "volume": 156166.0}, {"date": "2023-12-28", "close": 5.6, "volume": 125913.0}, {"date": "2023-12-29", "close": 5.932, "volume": 142113.0}, {"date": "2024-01-02", "close": 5.88, "volume": 67404.0}, {"date": "2024-01-03", "close": 5.754, "volume": 49218.0}, {"date": "2024-01-04", "close": 5.58, "volume": 32570.0}, {"date": "2024-01-05", "close": 5.8, "volume": 40980.0}, {"date": "2024-01-08", "close": 7.08, "volume": 174129.0}, {"date": "2024-01-09", "close": 8.38, "volume": 154167.0}, {"date": "2024-01-10", "close": 7.994, "volume": 43379.0}, {"date": "2024-01-11", "close": 8.64, "volume": 36336.0}, {"date": "2024-01-12", "close": 9.596, "volume": 90633.0}, {"date": "2024-01-16", "close": 10.2, "volume": 60341.0}, {"date": "2024-01-17", "close": 9.72, "volume": 57537.0}, {"date": "2024-01-18", "close": 9.0, "volume": 25455.0}, {"date": "2024-01-19", "close": 9.2, "volume": 19489.0}, {"date": "2024-01-22", "close": 9.356, "volume": 20833.0}, {"date": "2024-01-23", "close": 9.348, "volume": 16376.0}, {"date": "2024-01-24", "close": 10.2, "volume": 46135.0}, {"date": "2024-01-25", "close": 10.598, "volume": 21992.0}, {"date": "2024-01-26", "close": 10.558, "volume": 21875.0}, {"date": "2024-01-29", "close": 10.294, "volume": 19026.0}, {"date": "2024-01-30", "close": 10.398, "volume": 13929.0}, {"date": "2024-01-31", "close": 9.88, "volume": 18963.0}, {"date": "2024-02-01", "close": 9.594, "volume": 35892.0}, {"date": "2024-02-02", "close": 9.38, "volume": 47163.0}, {"date": "2024-02-05", "close": 8.8, "volume": 20592.0}, {"date": "2024-02-06", "close": 9.0, "volume": 11282.0}, {"date": "2024-02-07", "close": 8.8, "volume": 14151.0}, {"date": "2024-02-08", "close": 8.354, "volume": 18616.0}, {"date": "2024-02-09", "close": 8.506, "volume": 29084.0}, {"date": "2024-02-12", "close": 8.4, "volume": 13940.0}, {"date": "2024-02-13", "close": 8.46, "volume": 96494.0}, {"date": "2024-02-14", "close": 9.3, "volume": 79371.0}, {"date": "2024-02-15", "close": 9.202, "volume": 20268.0}, {"date": "2024-02-16", "close": 9.198, "volume": 29460.0}, {"date": "2024-02-20", "close": 9.22, "volume": 30208.0}, {"date": "2024-02-21", "close": 8.994, "volume": 14815.0}, {"date": "2024-02-22", "close": 8.6, "volume": 71711.0}, {"date": "2024-02-23", "close": 8.6, "volume": 54425.0}, {"date": "2024-02-26", "close": 8.532, "volume": 44822.0}, {"date": "2024-02-27", "close": 8.5, "volume": 41772.0}, {"date": "2024-02-28", "close": 8.68, "volume": 59726.0}, {"date": "2024-02-29", "close": 8.048, "volume": 87508.0}, {"date": "2024-03-01", "close": 7.78, "volume": 68330.0}, {"date": "2024-03-04", "close": 7.702, "volume": 34166.0}, {"date": "2024-03-05", "close": 7.546, "volume": 30723.0}, {"date": "2024-03-06", "close": 7.9, "volume": 26667.0}, {"date": "2024-03-07", "close": 8.13, "volume": 18779.0}, {"date": "2024-03-08", "close": 10.0, "volume": 99964.0}, {"date": "2024-03-11", "close": 8.9, "volume": 60635.0}, {"date": "2024-03-12", "close": 8.88, "volume": 15443.0}, {"date": "2024-03-13", "close": 8.792, "volume": 16560.0}, {"date": "2024-03-14", "close": 8.4, "volume": 24606.0}, {"date": "2024-03-15", "close": 8.0, "volume": 30275.0}, {"date": "2024-03-18", "close": 8.136, "volume": 31901.0}, {"date": "2024-03-19", "close": 8.022, "volume": 10117.0}, {"date": "2024-03-20", "close": 8.0, "volume": 22080.0}, {"date": "2024-03-21", "close": 8.5, "volume": 17184.0}, {"date": "2024-03-22", "close": 8.88, "volume": 15504.0}, {"date": "2024-03-25", "close": 8.6, "volume": 14024.0}, {"date": "2024-03-26", "close": 8.482, "volume": 10841.0}, {"date": "2024-03-27", "close": 8.5, "volume": 13467.0}, {"date": "2024-03-28", "close": 8.508, "volume": 12068.0}, {"date": "2024-04-01", "close": 8.398, "volume": 14466.0}, {"date": "2024-04-02", "close": 7.92, "volume": 21161.0}, {"date": "2024-04-03", "close": 8.14, "volume": 27887.0}, {"date": "2024-04-04", "close": 8.45, "volume": 32800.0}, {"date": "2024-04-05", "close": 8.274, "volume": 8954.0}, {"date": "2024-04-08", "close": 7.98, "volume": 18155.0}, {"date": "2024-04-09", "close": 7.84, "volume": 20862.0}, {"date": "2024-04-10", "close": 7.88, "volume": 16707.0}, {"date": "2024-04-11", "close": 7.616, "volume": 11245.0}, {"date": "2024-04-12", "close": 7.194, "volume": 60287.0}, {"date": "2024-04-15", "close": 6.628, "volume": 32410.0}, {"date": "2024-04-16", "close": 6.2, "volume": 466657.0}, {"date": "2024-04-17", "close": 6.792, "volume": 494187.0}, {"date": "2024-04-18", "close": 6.598, "volume": 68846.0}, {"date": "2024-04-19", "close": 6.984, "volume": 62188.0}, {"date": "2024-04-22", "close": 6.66, "volume": 28107.0}, {"date": "2024-04-23", "close": 6.702, "volume": 15794.0}, {"date": "2024-04-24", "close": 6.74, "volume": 15759.0}, {"date": "2024-04-25", "close": 6.93, "volume": 19104.0}, {"date": "2024-04-26", "close": 6.798, "volume": 6018.0}, {"date": "2024-04-29", "close": 7.034, "volume": 7409.0}, {"date": "2024-04-30", "close": 8.636, "volume": 118474.0}, {"date": "2024-05-01", "close": 8.74, "volume": 48546.0}, {"date": "2024-05-02", "close": 8.734, "volume": 21488.0}, {"date": "2024-05-03", "close": 8.698, "volume": 15511.0}, {"date": "2024-05-06", "close": 8.472, "volume": 13662.0}, {"date": "2024-05-07", "close": 7.828, "volume": 15658.0}, {"date": "2024-05-08", "close": 7.798, "volume": 22732.0}, {"date": "2024-05-09", "close": 7.74, "volume": 14701.0}, {"date": "2024-05-10", "close": 7.73, "volume": 28935.0}, {"date": "2024-05-13", "close": 7.816, "volume": 21992.0}, {"date": "2024-05-14", "close": 7.682, "volume": 18697.0}, {"date": "2024-05-15", "close": 7.652, "volume": 10825.0}, {"date": "2024-05-16", "close": 7.712, "volume": 9716.0}, {"date": "2024-05-17", "close": 7.4, "volume": 15961.0}, {"date": "2024-05-20", "close": 7.44, "volume": 13701.0}, {"date": "2024-05-21", "close": 7.4, "volume": 10361.0}, {"date": "2024-05-22", "close": 7.284, "volume": 11343.0}, {"date": "2024-05-23", "close": 6.966, "volume": 25265.0}, {"date": "2024-05-24", "close": 7.02, "volume": 13683.0}, {"date": "2024-05-28", "close": 6.798, "volume": 63237.0}, {"date": "2024-05-29", "close": 7.38, "volume": 140123.0}, {"date": "2024-05-30", "close": 6.824, "volume": 49299.0}, {"date": "2024-05-31", "close": 6.58, "volume": 23192.0}, {"date": "2024-06-03", "close": 6.318, "volume": 33076.0}, {"date": "2024-06-04", "close": 6.342, "volume": 19174.0}, {"date": "2024-06-05", "close": 6.62, "volume": 13374.0}, {"date": "2024-06-06", "close": 7.02, "volume": 37570.0}, {"date": "2024-06-07", "close": 7.436, "volume": 69056.0}, {"date": "2024-06-10", "close": 8.64, "volume": 77676.0}, {"date": "2024-06-11", "close": 8.288, "volume": 33053.0}, {"date": "2024-06-12", "close": 8.28, "volume": 20836.0}, {"date": "2024-06-13", "close": 7.92, "volume": 27352.0}, {"date": "2024-06-14", "close": 7.662, "volume": 12511.0}, {"date": "2024-06-17", "close": 7.472, "volume": 14932.0}, {"date": "2024-06-18", "close": 7.602, "volume": 90983.0}, {"date": "2024-06-20", "close": 7.824, "volume": 16364.0}, {"date": "2024-06-21", "close": 7.926, "volume": 69952.0}, {"date": "2024-06-24", "close": 7.652, "volume": 17592.0}, {"date": "2024-06-25", "close": 7.2, "volume": 22221.0}, {"date": "2024-06-26", "close": 7.022, "volume": 12999.0}, {"date": "2024-06-27", "close": 7.38, "volume": 11191.0}, {"date": "2024-06-28", "close": 7.124, "volume": 15642.0}, {"date": "2024-07-01", "close": 7.14, "volume": 15634.0}, {"date": "2024-07-02", "close": 6.62, "volume": 29278.0}, {"date": "2024-07-03", "close": 6.548, "volume": 16238.0}, {"date": "2024-07-05", "close": 6.974, "volume": 9172.0}, {"date": "2024-07-08", "close": 6.946, "volume": 9433.0}, {"date": "2024-07-09", "close": 5.45, "volume": 141340.0}, {"date": "2024-07-10", "close": 5.62, "volume": 56594.0}, {"date": "2024-07-11", "close": 5.08, "volume": 277680.0}, {"date": "2024-07-12", "close": 5.25, "volume": 103205.0}, {"date": "2024-07-15", "close": 5.0, "volume": 50144.0}, {"date": "2024-07-16", "close": 4.9, "volume": 34498.0}, {"date": "2024-07-17", "close": 4.79, "volume": 36068.0}, {"date": "2024-07-18", "close": 4.8, "volume": 81921.0}, {"date": "2024-07-19", "close": 4.33, "volume": 60109.0}, {"date": "2024-07-22", "close": 4.49, "volume": 60799.0}, {"date": "2024-07-23", "close": 4.63, "volume": 39349.0}, {"date": "2024-07-24", "close": 4.53, "volume": 9082.0}, {"date": "2024-07-25", "close": 4.46, "volume": 19066.0}, {"date": "2024-07-26", "close": 4.49, "volume": 22470.0}, {"date": "2024-07-29", "close": 4.52, "volume": 23627.0}, {"date": "2024-07-30", "close": 4.51, "volume": 15644.0}, {"date": "2024-07-31", "close": 4.55, "volume": 25749.0}, {"date": "2024-08-01", "close": 4.48, "volume": 13635.0}, {"date": "2024-08-02", "close": 4.33, "volume": 16447.0}, {"date": "2024-08-05", "close": 4.0, "volume": 43114.0}, {"date": "2024-08-06", "close": 5.88, "volume": 3735854.0}, {"date": "2024-08-07", "close": 4.5, "volume": 484667.0}, {"date": "2024-08-08", "close": 4.41, "volume": 58888.0}, {"date": "2024-08-09", "close": 5.06, "volume": 86291.0}, {"date": "2024-08-12", "close": 5.11, "volume": 53341.0}, {"date": "2024-08-13", "close": 5.07, "volume": 147545.0}, {"date": "2024-08-14", "close": 4.96, "volume": 56645.0}, {"date": "2024-08-15", "close": 4.88, "volume": 37639.0}, {"date": "2024-08-16", "close": 5.15, "volume": 60437.0}, {"date": "2024-08-19", "close": 5.3, "volume": 84462.0}, {"date": "2024-08-20", "close": 5.2, "volume": 25140.0}, {"date": "2024-08-21", "close": 5.16, "volume": 40898.0}, {"date": "2024-08-22", "close": 5.3, "volume": 18858.0}, {"date": "2024-08-23", "close": 5.4, "volume": 89288.0}, {"date": "2024-08-26", "close": 5.59, "volume": 155924.0}, {"date": "2024-08-27", "close": 5.6, "volume": 105568.0}, {"date": "2024-08-28", "close": 5.65, "volume": 29104.0}, {"date": "2024-08-29", "close": 5.38, "volume": 6930.0}, {"date": "2024-08-30", "close": 5.27, "volume": 23504.0}, {"date": "2024-09-03", "close": 5.92, "volume": 152151.0}, {"date": "2024-09-04", "close": 6.66, "volume": 124650.0}, {"date": "2024-09-05", "close": 6.31, "volume": 143034.0}, {"date": "2024-09-06", "close": 5.93, "volume": 57362.0}, {"date": "2024-09-09", "close": 5.75, "volume": 63885.0}, {"date": "2024-09-10", "close": 5.82, "volume": 62963.0}, {"date": "2024-09-11", "close": 6.09, "volume": 68388.0}, {"date": "2024-09-12", "close": 6.34, "volume": 39682.0}, {"date": "2024-09-13", "close": 6.74, "volume": 40690.0}, {"date": "2024-09-16", "close": 5.59, "volume": 200219.0}, {"date": "2024-09-17", "close": 5.29, "volume": 193670.0}, {"date": "2024-09-18", "close": 5.02, "volume": 106226.0}, {"date": "2024-09-19", "close": 5.19, "volume": 124364.0}, {"date": "2024-09-20", "close": 5.0, "volume": 62478.0}, {"date": "2024-09-23", "close": 4.48, "volume": 93990.0}, {"date": "2024-09-24", "close": 4.41, "volume": 46027.0}, {"date": "2024-09-25", "close": 4.66, "volume": 85223.0}, {"date": "2024-09-26", "close": 4.57, "volume": 33130.0}, {"date": "2024-09-27", "close": 4.82, "volume": 35907.0}, {"date": "2024-09-30", "close": 4.59, "volume": 96731.0}, {"date": "2024-10-01", "close": 4.6, "volume": 55395.0}, {"date": "2024-10-02", "close": 4.89, "volume": 83563.0}, {"date": "2024-10-03", "close": 4.95, "volume": 63507.0}, {"date": "2024-10-04", "close": 5.3, "volume": 126103.0}, {"date": "2024-10-07", "close": 5.32, "volume": 158325.0}, {"date": "2024-10-08", "close": 5.13, "volume": 50582.0}, {"date": "2024-10-09", "close": 5.85, "volume": 125607.0}, {"date": "2024-10-10", "close": 5.51, "volume": 66155.0}, {"date": "2024-10-11", "close": 5.57, "volume": 31923.0}, {"date": "2024-10-14", "close": 5.75, "volume": 76455.0}, {"date": "2024-10-15", "close": 5.85, "volume": 67117.0}, {"date": "2024-10-16", "close": 5.67, "volume": 37421.0}, {"date": "2024-10-17", "close": 5.34, "volume": 64494.0}, {"date": "2024-10-18", "close": 5.56, "volume": 57388.0}, {"date": "2024-10-21", "close": 5.71, "volume": 39560.0}, {"date": "2024-10-22", "close": 5.5, "volume": 38712.0}, {"date": "2024-10-23", "close": 5.4, "volume": 37754.0}, {"date": "2024-10-24", "close": 5.27, "volume": 72444.0}, {"date": "2024-10-25", "close": 5.35, "volume": 48293.0}, {"date": "2024-10-28", "close": 5.87, "volume": 75145.0}, {"date": "2024-10-29", "close": 6.38, "volume": 50960.0}, {"date": "2024-10-30", "close": 6.24, "volume": 38670.0}, {"date": "2024-10-31", "close": 6.35, "volume": 41234.0}, {"date": "2024-11-01", "close": 6.11, "volume": 24612.0}, {"date": "2024-11-04", "close": 5.67, "volume": 58910.0}, {"date": "2024-11-05", "close": 5.77, "volume": 23120.0}, {"date": "2024-11-06", "close": 5.72, "volume": 43604.0}, {"date": "2024-11-07", "close": 5.89, "volume": 50746.0}, {"date": "2024-11-08", "close": 5.69, "volume": 95497.0}, {"date": "2024-11-11", "close": 5.41, "volume": 41441.0}, {"date": "2024-11-12", "close": 5.3, "volume": 36811.0}, {"date": "2024-11-13", "close": 4.82, "volume": 123412.0}, {"date": "2024-11-14", "close": 4.69, "volume": 75754.0}, {"date": "2024-11-15", "close": 4.53, "volume": 82121.0}, {"date": "2024-11-18", "close": 4.4, "volume": 47192.0}, {"date": "2024-11-19", "close": 4.66, "volume": 50324.0}, {"date": "2024-11-20", "close": 4.09, "volume": 130311.0}, {"date": "2024-11-21", "close": 4.01, "volume": 129703.0}, {"date": "2024-11-22", "close": 4.17, "volume": 72031.0}, {"date": "2024-11-25", "close": 4.08, "volume": 371286.0}, {"date": "2024-11-26", "close": 3.88, "volume": 105590.0}, {"date": "2024-11-27", "close": 4.15, "volume": 41057.0}, {"date": "2024-11-29", "close": 4.18, "volume": 106148.0}, {"date": "2024-12-02", "close": 4.1, "volume": 94203.0}, {"date": "2024-12-03", "close": 3.96, "volume": 89932.0}, {"date": "2024-12-04", "close": 4.1, "volume": 86633.0}, {"date": "2024-12-05", "close": 4.16, "volume": 48768.0}, {"date": "2024-12-06", "close": 4.4, "volume": 69727.0}, {"date": "2024-12-09", "close": 4.75, "volume": 98115.0}, {"date": "2024-12-10", "close": 4.93, "volume": 529963.0}, {"date": "2024-12-11", "close": 4.97, "volume": 80503.0}, {"date": "2024-12-12", "close": 4.96, "volume": 69053.0}, {"date": "2024-12-13", "close": 4.95, "volume": 114804.0}, {"date": "2024-12-16", "close": 4.7, "volume": 47393.0}, {"date": "2024-12-17", "close": 4.36, "volume": 97453.0}, {"date": "2024-12-18", "close": 4.12, "volume": 59259.0}, {"date": "2024-12-19", "close": 4.3, "volume": 31025.0}, {"date": "2024-12-20", "close": 4.4, "volume": 69658.0}, {"date": "2024-12-23", "close": 4.72, "volume": 39701.0}, {"date": "2024-12-24", "close": 5.0, "volume": 42433.0}, {"date": "2024-12-26", "close": 5.08, "volume": 73380.0}, {"date": "2024-12-27", "close": 4.99, "volume": 69105.0}, {"date": "2024-12-30", "close": 5.0, "volume": 72134.0}, {"date": "2024-12-31", "close": 5.31, "volume": 94719.0}, {"date": "2025-01-02", "close": 5.39, "volume": 96992.0}, {"date": "2025-01-03", "close": 5.34, "volume": 61989.0}, {"date": "2025-01-06", "close": 5.55, "volume": 164236.0}, {"date": "2025-01-07", "close": 5.89, "volume": 148494.0}, {"date": "2025-01-08", "close": 5.28, "volume": 125714.0}, {"date": "2025-01-10", "close": 5.19, "volume": 42147.0}, {"date": "2025-01-13", "close": 4.95, "volume": 51747.0}, {"date": "2025-01-14", "close": 4.8, "volume": 31316.0}, {"date": "2025-01-15", "close": 4.86, "volume": 29443.0}, {"date": "2025-01-16", "close": 4.89, "volume": 43245.0}, {"date": "2025-01-17", "close": 4.79, "volume": 32302.0}, {"date": "2025-01-21", "close": 4.8, "volume": 61914.0}, {"date": "2025-01-22", "close": 4.68, "volume": 102622.0}, {"date": "2025-01-23", "close": 4.81, "volume": 87931.0}, {"date": "2025-01-24", "close": 4.94, "volume": 57703.0}, {"date": "2025-01-27", "close": 4.52, "volume": 66026.0}, {"date": "2025-01-28", "close": 4.72, "volume": 29274.0}, {"date": "2025-01-29", "close": 4.74, "volume": 27270.0}, {"date": "2025-01-30", "close": 4.75, "volume": 75071.0}, {"date": "2025-01-31", "close": 4.49, "volume": 60305.0}, {"date": "2025-02-03", "close": 4.57, "volume": 34664.0}, {"date": "2025-02-04", "close": 4.65, "volume": 32786.0}, {"date": "2025-02-05", "close": 4.63, "volume": 47654.0}, {"date": "2025-02-06", "close": 4.42, "volume": 27085.0}, {"date": "2025-02-07", "close": 4.365, "volume": 54865.0}, {"date": "2025-02-10", "close": 4.55, "volume": 26381.0}, {"date": "2025-02-11", "close": 4.58, "volume": 40165.0}, {"date": "2025-02-12", "close": 4.6, "volume": 79145.0}, {"date": "2025-02-13", "close": 4.56, "volume": 36595.0}, {"date": "2025-02-14", "close": 4.81, "volume": 52877.0}, {"date": "2025-02-18", "close": 4.9, "volume": 44039.0}, {"date": "2025-02-19", "close": 4.74, "volume": 47770.0}, {"date": "2025-02-20", "close": 4.51, "volume": 59731.0}, {"date": "2025-02-21", "close": 4.43, "volume": 51898.0}, {"date": "2025-02-24", "close": 4.23, "volume": 55150.0}, {"date": "2025-02-25", "close": 4.27, "volume": 59039.0}, {"date": "2025-02-26", "close": 4.27, "volume": 19400.0}, {"date": "2025-02-27", "close": 4.42, "volume": 22562.0}, {"date": "2025-02-28", "close": 4.5, "volume": 60549.0}, {"date": "2025-03-03", "close": 4.33, "volume": 37827.0}, {"date": "2025-03-04", "close": 4.26, "volume": 32170.0}, {"date": "2025-03-05", "close": 4.4, "volume": 14240.0}, {"date": "2025-03-06", "close": 4.53, "volume": 30435.0}, {"date": "2025-03-07", "close": 4.58, "volume": 30776.0}, {"date": "2025-03-10", "close": 4.4, "volume": 36969.0}, {"date": "2025-03-11", "close": 4.54, "volume": 39765.0}, {"date": "2025-03-12", "close": 4.4, "volume": 83158.0}, {"date": "2025-03-13", "close": 4.37, "volume": 33592.0}, {"date": "2025-03-14", "close": 4.43, "volume": 18833.0}, {"date": "2025-03-17", "close": 4.56, "volume": 27922.0}, {"date": "2025-03-18", "close": 4.46, "volume": 25972.0}, {"date": "2025-03-19", "close": 4.31, "volume": 47853.0}, {"date": "2025-03-20", "close": 4.27, "volume": 26324.0}, {"date": "2025-03-21", "close": 4.14, "volume": 30198.0}, {"date": "2025-03-24", "close": 3.92, "volume": 144497.0}, {"date": "2025-03-25", "close": 3.46, "volume": 127194.0}, {"date": "2025-03-26", "close": 3.54, "volume": 98029.0}, {"date": "2025-03-27", "close": 3.18, "volume": 67933.0}, {"date": "2025-03-28", "close": 3.22, "volume": 28570.0}, {"date": "2025-03-31", "close": 3.08, "volume": 43123.0}, {"date": "2025-04-01", "close": 2.58, "volume": 115086.0}, {"date": "2025-04-02", "close": 3.0, "volume": 57050.0}, {"date": "2025-04-03", "close": 3.05, "volume": 39469.0}, {"date": "2025-04-04", "close": 2.69, "volume": 34383.0}, {"date": "2025-04-07", "close": 2.66, "volume": 24824.0}, {"date": "2025-04-08", "close": 2.86, "volume": 115329.0}, {"date": "2025-04-09", "close": 3.0, "volume": 80540.0}, {"date": "2025-04-10", "close": 3.04, "volume": 23350.0}, {"date": "2025-04-11", "close": 3.03, "volume": 14339.0}, {"date": "2025-04-14", "close": 3.08, "volume": 32059.0}, {"date": "2025-04-15", "close": 3.07, "volume": 19219.0}, {"date": "2025-04-16", "close": 3.02, "volume": 58130.0}, {"date": "2025-04-17", "close": 3.0, "volume": 15352.0}, {"date": "2025-04-21", "close": 3.02, "volume": 60120.0}, {"date": "2025-04-22", "close": 2.98, "volume": 43777.0}, {"date": "2025-04-23", "close": 2.83, "volume": 54352.0}, {"date": "2025-04-24", "close": 3.17, "volume": 414884.0}, {"date": "2025-04-25", "close": 3.0, "volume": 94236.0}, {"date": "2025-04-28", "close": 3.03, "volume": 35037.0}, {"date": "2025-04-29", "close": 3.04, "volume": 41092.0}, {"date": "2025-04-30", "close": 2.97, "volume": 39703.0}, {"date": "2025-05-01", "close": 3.0, "volume": 19253.0}, {"date": "2025-05-02", "close": 2.98, "volume": 26630.0}, {"date": "2025-05-05", "close": 2.91, "volume": 40658.0}, {"date": "2025-05-06", "close": 2.85, "volume": 20672.0}, {"date": "2025-05-07", "close": 2.55, "volume": 171985.0}, {"date": "2025-05-08", "close": 2.58, "volume": 59702.0}, {"date": "2025-05-09", "close": 2.63, "volume": 107625.0}, {"date": "2025-05-12", "close": 2.72, "volume": 56003.0}, {"date": "2025-05-13", "close": 2.64, "volume": 100557.0}, {"date": "2025-05-14", "close": 2.66, "volume": 44499.0}, {"date": "2025-05-15", "close": 2.58, "volume": 31945.0}, {"date": "2025-05-16", "close": 2.57, "volume": 31474.0}, {"date": "2025-05-19", "close": 2.63, "volume": 42632.0}, {"date": "2025-05-20", "close": 2.6, "volume": 96215.0}, {"date": "2025-05-21", "close": 2.5, "volume": 103411.0}, {"date": "2025-05-22", "close": 2.45, "volume": 129403.0}, {"date": "2025-05-23", "close": 2.37, "volume": 158029.0}, {"date": "2025-05-27", "close": 2.62, "volume": 117675.0}, {"date": "2025-05-28", "close": 2.64, "volume": 86230.0}, {"date": "2025-05-29", "close": 2.74, "volume": 50738.0}, {"date": "2025-05-30", "close": 3.19, "volume": 189766.0}, {"date": "2025-06-02", "close": 4.9, "volume": 912636.0}, {"date": "2025-06-03", "close": 3.92, "volume": 391714.0}, {"date": "2025-06-04", "close": 4.02, "volume": 112660.0}, {"date": "2025-06-05", "close": 4.33, "volume": 128047.0}, {"date": "2025-06-06", "close": 4.25, "volume": 84895.0}, {"date": "2025-06-09", "close": 4.22, "volume": 52802.0}, {"date": "2025-06-10", "close": 4.26, "volume": 84428.0}, {"date": "2025-06-11", "close": 4.2, "volume": 62754.0}, {"date": "2025-06-12", "close": 4.08, "volume": 56965.0}, {"date": "2025-06-13", "close": 4.1, "volume": 70856.0}, {"date": "2025-06-16", "close": 4.42, "volume": 148284.0}, {"date": "2025-06-17", "close": 4.23, "volume": 65298.0}, {"date": "2025-06-18", "close": 4.37, "volume": 143357.0}, {"date": "2025-06-20", "close": 4.28, "volume": 64314.0}, {"date": "2025-06-23", "close": 4.1, "volume": 60754.0}, {"date": "2025-06-24", "close": 4.12, "volume": 42261.0}, {"date": "2025-06-25", "close": 4.1, "volume": 36592.0}, {"date": "2025-06-26", "close": 3.92, "volume": 56533.0}, {"date": "2025-06-27", "close": 3.76, "volume": 60628.0}, {"date": "2025-06-30", "close": 3.91, "volume": 65385.0}, {"date": "2025-07-01", "close": 3.9, "volume": 36982.0}, {"date": "2025-07-02", "close": 3.95, "volume": 29915.0}, {"date": "2025-07-03", "close": 3.9, "volume": 32788.0}, {"date": "2025-07-07", "close": 3.87, "volume": 39018.0}, {"date": "2025-07-08", "close": 3.8, "volume": 41710.0}, {"date": "2025-07-09", "close": 3.83, "volume": 36127.0}, {"date": "2025-07-10", "close": 3.76, "volume": 20459.0}, {"date": "2025-07-11", "close": 3.59, "volume": 75070.0}, {"date": "2025-07-14", "close": 3.73, "volume": 51655.0}, {"date": "2025-07-15", "close": 3.7, "volume": 33156.0}, {"date": "2025-07-16", "close": 3.77, "volume": 18596.0}, {"date": "2025-07-17", "close": 3.9, "volume": 71895.0}, {"date": "2025-07-18", "close": 3.82, "volume": 32963.0}, {"date": "2025-07-21", "close": 3.87, "volume": 62858.0}, {"date": "2025-07-22", "close": 3.81, "volume": 44927.0}, {"date": "2025-07-23", "close": 3.74, "volume": 125235.0}, {"date": "2025-07-24", "close": 3.66, "volume": 50745.0}, {"date": "2025-07-25", "close": 3.65, "volume": 115956.0}, {"date": "2025-07-28", "close": 3.4, "volume": 68015.0}, {"date": "2025-07-29", "close": 3.36, "volume": 54347.0}, {"date": "2025-07-30", "close": 3.49, "volume": 101402.0}, {"date": "2025-07-31", "close": 3.54, "volume": 63550.0}, {"date": "2025-08-01", "close": 3.49, "volume": 362402.0}, {"date": "2025-08-04", "close": 3.74, "volume": 60895.0}, {"date": "2025-08-05", "close": 3.69, "volume": 38265.0}, {"date": "2025-08-06", "close": 3.66, "volume": 26692.0}, {"date": "2025-08-07", "close": 3.67, "volume": 14874.0}, {"date": "2025-08-08", "close": 3.68, "volume": 49673.0}, {"date": "2025-08-11", "close": 3.82, "volume": 18724.0}, {"date": "2025-08-12", "close": 3.7, "volume": 41835.0}, {"date": "2025-08-13", "close": 3.65, "volume": 53034.0}, {"date": "2025-08-14", "close": 3.6, "volume": 65133.0}, {"date": "2025-08-15", "close": 3.62, "volume": 13855.0}, {"date": "2025-08-18", "close": 4.24, "volume": 184978.0}, {"date": "2025-08-19", "close": 4.48, "volume": 158795.0}, {"date": "2025-08-20", "close": 5.62, "volume": 414556.0}, {"date": "2025-08-21", "close": 5.34, "volume": 237459.0}, {"date": "2025-08-22", "close": 5.66, "volume": 100417.0}, {"date": "2025-08-25", "close": 5.33, "volume": 122150.0}, {"date": "2025-08-26", "close": 5.38, "volume": 64848.0}, {"date": "2025-08-27", "close": 5.38, "volume": 36413.0}, {"date": "2025-08-28", "close": 5.41, "volume": 29318.0}, {"date": "2025-08-29", "close": 5.32, "volume": 33733.0}, {"date": "2025-09-02", "close": 6.39, "volume": 235099.0}, {"date": "2025-09-03", "close": 5.59, "volume": 90514.0}, {"date": "2025-09-04", "close": 5.95, "volume": 104124.0}, {"date": "2025-09-05", "close": 6.03, "volume": 41074.0}, {"date": "2025-09-08", "close": 6.63, "volume": 259765.0}, {"date": "2025-09-09", "close": 6.6, "volume": 89471.0}, {"date": "2025-09-10", "close": 6.47, "volume": 97183.0}, {"date": "2025-09-11", "close": 6.18, "volume": 131202.0}, {"date": "2025-09-12", "close": 5.8, "volume": 119743.0}, {"date": "2025-09-15", "close": 6.25, "volume": 48337.0}, {"date": "2025-09-16", "close": 6.33, "volume": 60466.0}, {"date": "2025-09-17", "close": 6.17, "volume": 113164.0}, {"date": "2025-09-18", "close": 6.32, "volume": 48751.0}, {"date": "2025-09-19", "close": 6.39, "volume": 53831.0}, {"date": "2025-09-22", "close": 6.4, "volume": 79181.0}, {"date": "2025-09-23", "close": 6.12, "volume": 50075.0}, {"date": "2025-09-24", "close": 6.05, "volume": 94850.0}, {"date": "2025-09-25", "close": 5.875, "volume": 81244.0}, {"date": "2025-09-26", "close": 5.88, "volume": 58379.0}, {"date": "2025-09-29", "close": 5.99, "volume": 78956.0}, {"date": "2025-09-30", "close": 6.025, "volume": 44588.0}, {"date": "2025-10-01", "close": 6.97, "volume": 161631.0}, {"date": "2025-10-02", "close": 8.01, "volume": 227922.0}, {"date": "2025-10-03", "close": 10.51, "volume": 586038.0}, {"date": "2025-10-06", "close": 10.36, "volume": 587194.0}, {"date": "2025-10-07", "close": 9.07, "volume": 267670.0}, {"date": "2025-10-08", "close": 9.42, "volume": 99603.0}, {"date": "2025-10-09", "close": 9.44, "volume": 89541.0}, {"date": "2025-10-10", "close": 8.595, "volume": 109622.0}, {"date": "2025-10-13", "close": 8.25, "volume": 174746.0}, {"date": "2025-10-14", "close": 8.59, "volume": 84005.0}, {"date": "2025-10-15", "close": 8.89, "volume": 40446.0}, {"date": "2025-10-16", "close": 8.25, "volume": 36564.0}, {"date": "2025-10-17", "close": 8.5, "volume": 89109.0}, {"date": "2025-10-20", "close": 8.16, "volume": 73473.0}, {"date": "2025-10-21", "close": 8.62, "volume": 60490.0}, {"date": "2025-10-22", "close": 7.97, "volume": 57162.0}, {"date": "2025-10-23", "close": 8.145, "volume": 50792.0}, {"date": "2025-10-24", "close": 8.34, "volume": 66471.0}, {"date": "2025-10-27", "close": 8.51, "volume": 32740.0}, {"date": "2025-10-28", "close": 9.37, "volume": 157988.0}, {"date": "2025-10-29", "close": 9.135, "volume": 72835.0}, {"date": "2025-10-30", "close": 10.0, "volume": 143656.0}, {"date": "2025-10-31", "close": 12.5, "volume": 478166.0}, {"date": "2025-11-03", "close": 11.98, "volume": 400858.0}, {"date": "2025-11-04", "close": 10.92, "volume": 120448.0}, {"date": "2025-11-05", "close": 10.78, "volume": 77401.0}, {"date": "2025-11-06", "close": 9.25, "volume": 132505.0}, {"date": "2025-11-07", "close": 9.785, "volume": 152206.0}, {"date": "2025-11-10", "close": 10.09, "volume": 53520.0}, {"date": "2025-11-11", "close": 9.55, "volume": 56574.0}, {"date": "2025-11-12", "close": 9.41, "volume": 68211.0}, {"date": "2025-11-13", "close": 7.3, "volume": 182368.0}, {"date": "2025-11-14", "close": 8.52, "volume": 217328.0}, {"date": "2025-11-17", "close": 8.61, "volume": 93449.0}, {"date": "2025-11-18", "close": 8.56, "volume": 47823.0}, {"date": "2025-11-19", "close": 8.65, "volume": 105041.0}, {"date": "2025-11-20", "close": 8.76, "volume": 66971.0}, {"date": "2025-11-21", "close": 9.27, "volume": 55272.0}, {"date": "2025-11-24", "close": 9.12, "volume": 40998.0}, {"date": "2025-11-25", "close": 9.45, "volume": 44920.0}, {"date": "2025-11-26", "close": 10.15, "volume": 54047.0}, {"date": "2025-11-28", "close": 10.36, "volume": 55596.0}, {"date": "2025-12-01", "close": 9.56, "volume": 112514.0}, {"date": "2025-12-02", "close": 9.26, "volume": 112847.0}, {"date": "2025-12-03", "close": 7.22, "volume": 3457894.0}, {"date": "2025-12-04", "close": 6.29, "volume": 738412.0}, {"date": "2025-12-05", "close": 5.77, "volume": 425537.0}, {"date": "2025-12-08", "close": 5.86, "volume": 275167.0}, {"date": "2025-12-09", "close": 6.23, "volume": 168439.0}, {"date": "2025-12-10", "close": 6.68, "volume": 117126.0}, {"date": "2025-12-11", "close": 6.88, "volume": 124054.0}, {"date": "2025-12-12", "close": 6.77, "volume": 94213.0}, {"date": "2025-12-15", "close": 6.24, "volume": 135002.0}, {"date": "2025-12-16", "close": 6.43, "volume": 87085.0}, {"date": "2025-12-17", "close": 6.52, "volume": 41899.0}, {"date": "2025-12-18", "close": 6.04, "volume": 82651.0}, {"date": "2025-12-19", "close": 6.68, "volume": 97171.0}, {"date": "2025-12-22", "close": 6.44, "volume": 55403.0}, {"date": "2025-12-23", "close": 6.26, "volume": 68684.0}, {"date": "2025-12-24", "close": 6.36, "volume": 17102.0}, {"date": "2025-12-26", "close": 6.25, "volume": 36685.0}, {"date": "2025-12-29", "close": 5.89, "volume": 90709.0}, {"date": "2025-12-30", "close": 5.96, "volume": 52810.0}, {"date": "2025-12-31", "close": 5.87, "volume": 133389.0}, {"date": "2026-01-02", "close": 5.77, "volume": 53864.0}, {"date": "2026-01-05", "close": 5.76, "volume": 87576.0}, {"date": "2026-01-06", "close": 6.14, "volume": 42814.0}, {"date": "2026-01-07", "close": 6.28, "volume": 52173.0}, {"date": "2026-01-08", "close": 5.97, "volume": 44098.0}, {"date": "2026-01-09", "close": 6.395, "volume": 122013.0}, {"date": "2026-01-12", "close": 5.18, "volume": 380598.0}, {"date": "2026-01-13", "close": 5.1, "volume": 278887.0}, {"date": "2026-01-14", "close": 5.12, "volume": 201024.0}, {"date": "2026-01-15", "close": 5.11, "volume": 140977.0}, {"date": "2026-01-16", "close": 5.05, "volume": 110338.0}, {"date": "2026-01-20", "close": 4.73, "volume": 140668.0}, {"date": "2026-01-21", "close": 5.19, "volume": 141740.0}, {"date": "2026-01-22", "close": 5.42, "volume": 135280.0}, {"date": "2026-01-23", "close": 5.31, "volume": 60810.0}, {"date": "2026-01-26", "close": 5.07, "volume": 88754.0}, {"date": "2026-01-27", "close": 5.19, "volume": 66897.0}, {"date": "2026-01-28", "close": 4.91, "volume": 92541.0}, {"date": "2026-01-29", "close": 4.17, "volume": 218696.0}, {"date": "2026-01-30", "close": 4.09, "volume": 63763.0}, {"date": "2026-02-02", "close": 4.04, "volume": 61274.0}, {"date": "2026-02-03", "close": 4.27, "volume": 93276.0}, {"date": "2026-02-04", "close": 3.99, "volume": 40164.0}, {"date": "2026-02-05", "close": 3.92, "volume": 50282.0}, {"date": "2026-02-06", "close": 4.29, "volume": 74864.0}, {"date": "2026-02-09", "close": 4.45, "volume": 60253.0}, {"date": "2026-02-10", "close": 4.42, "volume": 89039.0}, {"date": "2026-02-11", "close": 4.13, "volume": 88885.0}, {"date": "2026-02-12", "close": 4.11, "volume": 34189.0}, {"date": "2026-02-13", "close": 4.23, "volume": 49472.0}, {"date": "2026-02-17", "close": 4.22, "volume": 47701.0}, {"date": "2026-02-18", "close": 4.52, "volume": 28208.0}, {"date": "2026-02-19", "close": 4.73, "volume": 63174.0}, {"date": "2026-02-20", "close": 4.635, "volume": 75422.0}, {"date": "2026-02-23", "close": 4.59, "volume": 79541.0}, {"date": "2026-02-24", "close": 5.04, "volume": 172230.0}, {"date": "2026-02-25", "close": 4.96, "volume": 59207.0}, {"date": "2026-02-26", "close": 5.36, "volume": 71107.0}, {"date": "2026-02-27", "close": 5.225, "volume": 74616.0}, {"date": "2026-03-02", "close": 5.24, "volume": 93968.0}, {"date": "2026-03-03", "close": 5.03, "volume": 80107.0}, {"date": "2026-03-04", "close": 5.51, "volume": 55003.0}, {"date": "2026-03-05", "close": 5.3, "volume": 37520.0}, {"date": "2026-03-06", "close": 5.355, "volume": 41126.0}, {"date": "2026-03-09", "close": 5.49, "volume": 44558.0}, {"date": "2026-03-10", "close": 5.44, "volume": 28508.0}, {"date": "2026-03-11", "close": 5.58, "volume": 34178.0}, {"date": "2026-03-12", "close": 5.92, "volume": 71775.0}, {"date": "2026-03-13", "close": 5.72, "volume": 112234.0}, {"date": "2026-03-16", "close": 5.955, "volume": 103768.0}, {"date": "2026-03-17", "close": 6.13, "volume": 82414.0}, {"date": "2026-03-18", "close": 6.57, "volume": 100244.0}, {"date": "2026-03-19", "close": 5.87, "volume": 127121.0}, {"date": "2026-03-20", "close": 5.325, "volume": 152105.0}, {"date": "2026-03-23", "close": 5.67, "volume": 63451.0}, {"date": "2026-03-24", "close": 5.73, "volume": 67276.0}, {"date": "2026-03-25", "close": 5.48, "volume": 68858.0}, {"date": "2026-03-26", "close": 5.39, "volume": 70210.0}, {"date": "2026-03-27", "close": 4.71, "volume": 176687.0}, {"date": "2026-03-30", "close": 4.82, "volume": 133868.0}, {"date": "2026-03-31", "close": 4.93, "volume": 144016.0}, {"date": "2026-04-01", "close": 4.89, "volume": 32008.0}, {"date": "2026-04-02", "close": 5.12, "volume": 107976.0}, {"date": "2026-04-06", "close": 5.76, "volume": 192755.0}, {"date": "2026-04-07", "close": 6.26, "volume": 81038.0}, {"date": "2026-04-08", "close": 6.4, "volume": 122464.0}, {"date": "2026-04-09", "close": 6.34, "volume": 63715.0}, {"date": "2026-04-10", "close": 6.11, "volume": 35040.0}, {"date": "2026-04-13", "close": 6.48, "volume": 49826.0}, {"date": "2026-04-14", "close": 6.675, "volume": 54440.0}, {"date": "2026-04-15", "close": 6.35, "volume": 61292.0}, {"date": "2026-04-16", "close": 6.35, "volume": 63830.0}, {"date": "2026-04-17", "close": 6.31, "volume": 68600.0}, {"date": "2026-04-20", "close": 6.15, "volume": 66991.0}, {"date": "2026-04-21", "close": 6.32, "volume": 150446.0}, {"date": "2026-04-22", "close": 6.57, "volume": 80515.0}, {"date": "2026-04-23", "close": 6.15, "volume": 91951.0}, {"date": "2026-04-24", "close": 5.91, "volume": 54595.0}, {"date": "2026-04-27", "close": 6.06, "volume": 55781.0}, {"date": "2026-04-28", "close": 5.85, "volume": 26268.0}, {"date": "2026-04-29", "close": 5.8, "volume": 130922.0}, {"date": "2026-04-30", "close": 6.16, "volume": 58883.0}, {"date": "2026-05-01", "close": 6.14, "volume": 62642.0}, {"date": "2026-05-04", "close": 8.09, "volume": 22202000.0}, {"date": "2026-05-05", "close": 6.58, "volume": 1313226.0}, {"date": "2026-05-06", "close": 7.16, "volume": 544723.0}, {"date": "2026-05-07", "close": 7.39, "volume": 439068.0}, {"date": "2026-05-08", "close": 7.28, "volume": 184282.0}, {"date": "2026-05-11", "close": 6.5, "volume": 380749.0}, {"date": "2026-05-12", "close": 6.5, "volume": 436265.0}, {"date": "2026-05-13", "close": 6.5, "volume": 161094.0}, {"date": "2026-05-14", "close": 7.05, "volume": 272168.0}, {"date": "2026-05-15", "close": 7.14, "volume": 151599.0}, {"date": "2026-05-18", "close": 6.79, "volume": 142203.0}, {"date": "2026-05-19", "close": 6.38, "volume": 159558.0}, {"date": "2026-05-20", "close": 6.9, "volume": 116484.0}, {"date": "2026-05-21", "close": 6.81, "volume": 132429.0}, {"date": "2026-05-22", "close": 6.7, "volume": 107160.0}, {"date": "2026-05-26", "close": 6.57, "volume": 105364.0}, {"date": "2026-05-27", "close": 6.69, "volume": 94735.0}, {"date": "2026-05-28", "close": 6.7, "volume": 131654.0}, {"date": "2026-05-29", "close": 6.56, "volume": 76894.0}, {"date": "2026-06-01", "close": 6.11, "volume": 163220.0}, {"date": "2026-06-02", "close": 5.87, "volume": 155212.0}, {"date": "2026-06-03", "close": 5.76, "volume": 117664.0}, {"date": "2026-06-04", "close": 5.82, "volume": 60093.0}, {"date": "2026-06-05", "close": 5.45, "volume": 114659.0}, {"date": "2026-06-08", "close": 5.33, "volume": 87009.0}, {"date": "2026-06-09", "close": 5.57, "volume": 103582.0}, {"date": "2026-06-10", "close": 5.5, "volume": 125451.0}, {"date": "2026-06-11", "close": 5.53, "volume": 72416.0}, {"date": "2026-06-12", "close": 5.84, "volume": 78536.0}, {"date": "2026-06-15", "close": 5.77, "volume": 64803.0}, {"date": "2026-06-16", "close": 5.85, "volume": 189981.0}, {"date": "2026-06-17", "close": 5.93, "volume": 74617.0}, {"date": "2026-06-18", "close": 6.01, "volume": 66246.0}, {"date": "2026-06-22", "close": 5.89, "volume": 203796.0}, {"date": "2026-06-23", "close": 5.77, "volume": 56932.0}, {"date": "2026-06-24", "close": 5.74, "volume": 43816.0}, {"date": "2026-06-25", "close": 5.79, "volume": 106080.0}, {"date": "2026-06-26", "close": 6.06, "volume": 104311.0}, {"date": "2026-06-29", "close": 6.335, "volume": 106316.0}, {"date": "2026-06-30", "close": 6.155, "volume": 75802.0}, {"date": "2026-07-01", "close": 6.13, "volume": 37996.0}, {"date": "2026-07-02", "close": 6.1, "volume": 30035.0}, {"date": "2026-07-06", "close": 6.01, "volume": 40801.0}, {"date": "2026-07-07", "close": 6.12, "volume": 71775.0}, {"date": "2026-07-08", "close": 6.08, "volume": 41043.0}, {"date": "2026-07-09", "close": 6.25, "volume": 50244.0}, {"date": "2026-07-10", "close": 6.27, "volume": 33705.0}, {"date": "2026-07-13", "close": 6.39, "volume": 72591.0}, {"date": "2026-07-14", "close": 6.19, "volume": 73125.0}, {"date": "2026-07-15", "close": 6.02, "volume": 53979.0}, {"date": "2026-07-16", "close": 5.69, "volume": 97068.0}, {"date": "2026-07-17", "close": 5.92, "volume": 83174.0}, {"date": "2026-07-20", "close": 5.73, "volume": 39992.0}, {"date": "2026-07-21", "close": 5.85, "volume": 72499.0}, {"date": "2026-07-22", "close": 5.82, "volume": 42792.0}, {"date": "2026-07-23", "close": 5.48, "volume": 85518.0}, {"date": "2026-07-24", "close": 5.39, "volume": 48257.0}, {"date": "2026-07-27", "close": 5.46, "volume": 28258.0}, {"date": "2026-07-28", "close": 4.99, "volume": 93043.0}, {"date": "2026-07-29", "close": 4.72, "volume": 140746.0}, {"date": "2026-07-30", "close": 5.04, "volume": 37350.0}, {"date": "2026-07-31", "close": 5.015, "volume": 33748.0}, {"date": "2026-08-03", "close": 5.19, "volume": 27258.0}, {"date": "2026-08-04", "close": 5.28, "volume": 45982.0}, {"date": "2026-08-05", "close": 5.38, "volume": 46523.0}, {"date": "2026-08-06", "close": 5.34, "volume": 22206.0}, {"date": "2026-08-07", "close": 5.28, "volume": 50395.0}, {"date": "2026-08-10", "close": 5.16, "volume": 300961.0}, {"date": "2026-08-11", "close": 4.37, "volume": 265761.0}, {"date": "2026-08-12", "close": 4.07, "volume": 166057.0}, {"date": "2026-08-13", "close": 4.19, "volume": 71839.0}, {"date": "2026-08-14", "close": 4.14, "volume": 58955.0}, {"date": "2026-08-17", "close": 4.2, "volume": 59399.0}, {"date": "2026-08-18", "close": 4.09, "volume": 73367.0}, {"date": "2026-08-19", "close": 4.19, "volume": 49341.0}, {"date": "2026-08-20", "close": 4.37, "volume": 23083.0}, {"date": "2026-08-21", "close": 4.32, "volume": 28891.0}, {"date": "2026-08-24", "close": 4.435, "volume": 37313.0}, {"date": "2026-08-25", "close": 4.44, "volume": 112100.0}, {"date": "2026-08-26", "close": 4.65, "volume": 89851.0}, {"date": "2026-08-27", "close": 4.47, "volume": 32984.0}, {"date": "2026-08-28", "close": 4.23, "volume": 59664.0}, {"date": "2026-08-31", "close": 4.28, "volume": 41282.0}, {"date": "2026-09-01", "close": 4.105, "volume": 159512.0}, {"date": "2026-09-02", "close": 4.16, "volume": 107569.0}, {"date": "2026-09-03", "close": 3.995, "volume": 145077.0}, {"date": "2026-09-04", "close": 3.85, "volume": 122560.0}, {"date": "2026-09-08", "close": 3.62, "volume": 252784.0}, {"date": "2026-09-09", "close": 3.72, "volume": 159325.0}, {"date": "2026-09-10", "close": 3.65, "volume": 113157.0}, {"date": "2026-09-11", "close": 3.57, "volume": 124974.0}, {"date": "2026-09-14", "close": 3.28, "volume": 140858.0}, {"date": "2026-09-15", "close": 4.02, "volume": 479089.0}, {"date": "2026-09-16", "close": 3.86, "volume": 256176.0}, {"date": "2026-09-17", "close": 4.15, "volume": 138806.0}, {"date": "2026-09-18", "close": 4.35, "volume": 191432.0}, {"date": "2026-09-21", "close": 4.54, "volume": 109706.0}, {"date": "2026-09-22", "close": 4.38, "volume": 135773.0}, {"date": "2026-09-23", "close": 4.29, "volume": 75250.0}, {"date": "2026-09-24", "close": 4.21, "volume": 47751.0}, {"date": "2026-09-25", "close": 4.3, "volume": 136464.0}, {"date": "2026-09-28", "close": 4.06, "volume": 91733.0}, {"date": "2026-09-29", "close": 4.1, "volume": 70384.0}, {"date": "2026-09-30", "close": 4.08, "volume": 52007.0}, {"date": "2026-10-01", "close": 4.02, "volume": 100033.0}, {"date": "2026-10-02", "close": 4.08, "volume": 61482.0}, {"date": "2026-10-05", "close": 3.91, "volume": 278243.0}, {"date": "2026-10-06", "close": 3.87, "volume": 44979.0}, {"date": "2026-10-07", "close": 3.92, "volume": 40897.0}, {"date": "2026-10-08", "close": 3.88, "volume": 82332.0}, {"date": "2026-10-09", "close": 3.86, "volume": 48131.0}, {"date": "2026-10-12", "close": 3.68, "volume": 73997.0}, {"date": "2026-10-13", "close": 3.39, "volume": 114659.0}, {"date": "2026-10-14", "close": 3.31, "volume": 71549.0}, {"date": "2026-10-15", "close": 3.305, "volume": 134070.0}, {"date": "2026-10-16", "close": 3.1, "volume": 204442.0}, {"date": "2026-10-19", "close": 3.29, "volume": 88490.0}, {"date": "2026-10-20", "close": 3.73, "volume": 202009.0}, {"date": "2026-10-21", "close": 3.76, "volume": 84562.0}, {"date": "2026-10-22", "close": 3.88, "volume": 124247.0}, {"date": "2026-10-23", "close": 3.88, "volume": 21396.0}, {"date": "2026-10-26", "close": 3.84, "volume": 33860.0}, {"date": "2026-10-27", "close": 3.97, "volume": 31305.0}, {"date": "2026-10-28", "close": 4.03, "volume": 44069.0}, {"date": "2026-10-29", "close": 3.9, "volume": 34254.0}, {"date": "2026-10-30", "close": 3.83, "volume": 47273.0}], "refreshing": true}