{"ticker": "DPRO", "overview": {"name": "Draganfly Inc. - Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DPRO", "has_prices": true, "as_of": "2026-10-30", "last": 3.51, "prev_close": 3.69, "change": -0.18000000000000016, "change_pct": -0.04878048780487809, "session_volume": 854274.0, "vwap_5": 3.578837237081884, "vwap_20": 4.041565838573538, "vwap_60": 5.193424725804339, "vwap_250": 6.5838184172598035, "high_52w": 9.82, "low_52w": 3.35, "avg_volume_20": 787747.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097076", "src": "13DG", "ticker": "DPRO", "cik": "1786286", "company": "Draganfly Inc.", "company_raw": "Draganfly Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": null, "country": "", "headline": "CITADEL ADVISORS LLC moves to a 0.2% passive stake in DPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097076-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0001649553-26-000103", "src": "13DG", "ticker": "DPRO", "cik": "1786286", "company": "Draganfly Inc.", "company_raw": "Draganfly Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": null, "country": "", "headline": "CVI Investments, Inc. moves to a 4.9% passive stake in DPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000103-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0001104659-26-062743", "src": "13DG", "ticker": "DPRO", "cik": "1786286", "company": "Draganfly Inc.", "company_raw": "Draganfly Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": null, "country": "", "headline": "CITADEL ADVISORS LLC moves to a 4.2% passive stake in DPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-062743-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097076", "src": "13DG", "ticker": "DPRO", "cik": "1786286", "company": "Draganfly Inc.", "company_raw": "Draganfly Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": null, "country": "", "headline": "CITADEL ADVISORS LLC moves to a 0.2% passive stake in DPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097076-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0001649553-26-000103", "src": "13DG", "ticker": "DPRO", "cik": "1786286", "company": "Draganfly Inc.", "company_raw": "Draganfly Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": null, "country": "", "headline": "CVI Investments, Inc. moves to a 4.9% passive stake in DPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000103-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0001104659-26-062743", "src": "13DG", "ticker": "DPRO", "cik": "1786286", "company": "Draganfly Inc.", "company_raw": "Draganfly Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": null, "country": "", "headline": "CITADEL ADVISORS LLC moves to a 4.2% passive stake in DPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-062743-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}], "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": "Draganfly Inc. - Common Shares", "new_value": "Draganfly Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001786286", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001786286", "applied": 1, "detected_at": "2026-09-11T14:34:52.315891"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DPRO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-11-26", "close": 12.5, "volume": null}, {"date": "2019-11-27", "close": 12.5, "volume": null}, {"date": "2019-11-29", "close": 12.5, "volume": null}, {"date": "2019-12-02", "close": 12.5, "volume": null}, {"date": "2019-12-03", "close": 12.5, "volume": null}, {"date": "2019-12-04", "close": 60.575, "volume": 1.0}, {"date": "2019-12-05", "close": 60.575, "volume": null}, {"date": "2019-12-06", "close": 60.575, "volume": null}, {"date": "2019-12-09", "close": 57.0125, "volume": 7.0}, {"date": "2019-12-10", "close": 56.9125, "volume": 9.0}, {"date": "2019-12-11", "close": 59.3375, "volume": 44.0}, {"date": "2019-12-12", "close": 59.3375, "volume": null}, {"date": "2019-12-13", "close": 56.25, "volume": 22.0}, {"date": "2019-12-16", "close": 57.45, "volume": 126.0}, {"date": "2019-12-17", "close": 61.3875, "volume": 58.0}, {"date": "2019-12-18", "close": 55.7875, "volume": 50.0}, {"date": "2019-12-19", "close": 59.575, "volume": 118.0}, {"date": "2019-12-20", "close": 58.225, "volume": 94.0}, {"date": "2019-12-23", "close": 57.4, "volume": 109.0}, {"date": "2019-12-24", "close": 57.4, "volume": null}, {"date": "2019-12-26", "close": 57.4, "volume": null}, {"date": "2019-12-27", "close": 57.4, "volume": null}, {"date": "2019-12-30", "close": 150.0, "volume": 65.0}, {"date": "2019-12-31", "close": 59.975, "volume": 45.0}, {"date": "2020-01-02", "close": 59.975, "volume": 45.0}, {"date": "2020-01-03", "close": 60.0, "volume": 4.0}, {"date": "2020-01-06", "close": 57.5, "volume": 41.0}, {"date": "2020-01-07", "close": 57.5, "volume": 12.0}, {"date": "2020-01-08", "close": 57.5, "volume": 41.0}, {"date": "2020-01-09", "close": 57.5, "volume": 187.0}, {"date": "2020-01-10", "close": 75.0, "volume": 5.0}, {"date": "2020-01-13", "close": 75.0, "volume": 9.0}, {"date": "2020-01-14", "close": 55.0375, "volume": 68.0}, {"date": "2020-01-15", "close": 55.0, "volume": 154.0}, {"date": "2020-01-16", "close": 62.5, "volume": 105.0}, {"date": "2020-01-17", "close": 56.25, "volume": 168.0}, {"date": "2020-01-21", "close": 55.7375, "volume": 58.0}, {"date": "2020-01-22", "close": 51.625, "volume": 200.0}, {"date": "2020-01-23", "close": 54.3146, "volume": 17.0}, {"date": "2020-01-24", "close": 53.875, "volume": 9.0}, {"date": "2020-01-27", "close": 52.5, "volume": 172.0}, {"date": "2020-01-28", "close": 56.73, "volume": 297.0}, {"date": "2020-01-29", "close": 59.05, "volume": 328.0}, {"date": "2020-01-30", "close": 66.7125, "volume": 1324.0}, {"date": "2020-01-31", "close": 66.25, "volume": 860.0}, {"date": "2020-02-03", "close": 70.125, "volume": 869.0}, {"date": "2020-02-04", "close": 79.5, "volume": 719.0}, {"date": "2020-02-05", "close": 99.8363, "volume": 1924.0}, {"date": "2020-02-06", "close": 93.75, "volume": 1627.0}, {"date": "2020-02-07", "close": 78.3625, "volume": 1336.0}, {"date": "2020-02-10", "close": 72.6125, "volume": 783.0}, {"date": "2020-02-11", "close": 75.0, "volume": 301.0}, {"date": "2020-02-12", "close": 83.5, "volume": 1756.0}, {"date": "2020-02-13", "close": 83.6575, "volume": 675.0}, {"date": "2020-02-14", "close": 83.55, "volume": 495.0}, {"date": "2020-02-18", "close": 80.0, "volume": 556.0}, {"date": "2020-02-19", "close": 74.2875, "volume": 344.0}, {"date": "2020-02-20", "close": 75.625, "volume": 402.0}, {"date": "2020-02-21", "close": 78.75, "volume": 862.0}, {"date": "2020-02-24", "close": 80.375, "volume": 747.0}, {"date": "2020-02-25", "close": 81.3125, "volume": 622.0}, {"date": "2020-02-26", "close": 80.0, "volume": 733.0}, {"date": "2020-02-27", "close": 92.5, "volume": 4360.0}, {"date": "2020-02-28", "close": 83.75, "volume": 3334.0}, {"date": "2020-03-02", "close": 80.0, "volume": 1893.0}, {"date": "2020-03-03", "close": 84.5875, "volume": 1200.0}, {"date": "2020-03-04", "close": 82.375, "volume": 346.0}, {"date": "2020-03-05", "close": 81.875, "volume": 673.0}, {"date": "2020-03-06", "close": 80.5925, "volume": 642.0}, {"date": "2020-03-09", "close": 71.925, "volume": 1323.0}, {"date": "2020-03-10", "close": 71.25, "volume": 401.0}, {"date": "2020-03-11", "close": 63.75, "volume": 821.0}, {"date": "2020-03-12", "close": 47.5, "volume": 1005.0}, {"date": "2020-03-13", "close": 53.6138, "volume": 823.0}, {"date": "2020-03-16", "close": 51.875, "volume": 331.0}, {"date": "2020-03-17", "close": 49.8, "volume": 708.0}, {"date": "2020-03-18", "close": 56.3375, "volume": 392.0}, {"date": "2020-03-19", "close": 55.625, "volume": 170.0}, {"date": "2020-03-20", "close": 55.8663, "volume": 124.0}, {"date": "2020-03-23", "close": 51.6186, "volume": 334.0}, {"date": "2020-03-24", "close": 53.975, "volume": 332.0}, {"date": "2020-03-25", "close": 61.8875, "volume": 139.0}, {"date": "2020-03-26", "close": 58.2563, "volume": 388.0}, {"date": "2020-03-27", "close": 56.25, "volume": 533.0}, {"date": "2020-03-30", "close": 58.1, "volume": 263.0}, {"date": "2020-03-31", "close": 57.9375, "volume": 140.0}, {"date": "2020-04-01", "close": 60.175, "volume": 222.0}, {"date": "2020-04-02", "close": 61.5625, "volume": 494.0}, {"date": "2020-04-03", "close": 71.4137, "volume": 829.0}, {"date": "2020-04-06", "close": 71.2375, "volume": 940.0}, {"date": "2020-04-07", "close": 66.6625, "volume": 369.0}, {"date": "2020-04-08", "close": 71.0863, "volume": 645.0}, {"date": "2020-04-09", "close": 72.775, "volume": 459.0}, {"date": "2020-04-13", "close": 67.5125, "volume": 429.0}, {"date": "2020-04-14", "close": 72.5, "volume": 218.0}, {"date": "2020-04-15", "close": 73.75, "volume": 2033.0}, {"date": "2020-04-16", "close": 75.6412, "volume": 512.0}, {"date": "2020-04-17", "close": 75.5, "volume": 325.0}, {"date": "2020-04-20", "close": 75.125, "volume": 390.0}, {"date": "2020-04-21", "close": 65.0, "volume": 1486.0}, {"date": "2020-04-22", "close": 72.8438, "volume": 1865.0}, {"date": "2020-04-23", "close": 87.5, "volume": 11542.0}, {"date": "2020-04-24", "close": 72.5, "volume": 3497.0}, {"date": "2020-04-27", "close": 72.7, "volume": 2828.0}, {"date": "2020-04-28", "close": 74.875, "volume": 1168.0}, {"date": "2020-04-29", "close": 71.5125, "volume": 1404.0}, {"date": "2020-04-30", "close": 73.75, "volume": 2212.0}, {"date": "2020-05-01", "close": 68.75, "volume": 6749.0}, {"date": "2020-05-04", "close": 63.3625, "volume": 3185.0}, {"date": "2020-05-05", "close": 60.0, "volume": 1832.0}, {"date": "2020-05-06", "close": 64.0325, "volume": 1969.0}, {"date": "2020-05-07", "close": 62.8887, "volume": 833.0}, {"date": "2020-05-08", "close": 62.5, "volume": 1533.0}, {"date": "2020-05-11", "close": 60.025, "volume": 951.0}, {"date": "2020-05-12", "close": 60.7125, "volume": 569.0}, {"date": "2020-05-13", "close": 56.25, "volume": 1199.0}, {"date": "2020-05-14", "close": 56.25, "volume": 683.0}, {"date": "2020-05-15", "close": 57.5, "volume": 427.0}, {"date": "2020-05-18", "close": 63.75, "volume": 1336.0}, {"date": "2020-05-19", "close": 63.75, "volume": 439.0}, {"date": "2020-05-20", "close": 60.0, "volume": 474.0}, {"date": "2020-05-21", "close": 57.4, "volume": 1125.0}, {"date": "2020-05-22", "close": 57.525, "volume": 387.0}, {"date": "2020-05-26", "close": 59.6088, "volume": 614.0}, {"date": "2020-05-27", "close": 60.0, "volume": 282.0}, {"date": "2020-05-28", "close": 58.625, "volume": 410.0}, {"date": "2020-05-29", "close": 56.875, "volume": 334.0}, {"date": "2020-06-01", "close": 58.75, "volume": 724.0}, {"date": "2020-06-02", "close": 57.5, "volume": 1092.0}, {"date": "2020-06-03", "close": 57.6437, "volume": 897.0}, {"date": "2020-06-04", "close": 57.4125, "volume": 1726.0}, {"date": "2020-06-05", "close": 55.5625, "volume": 904.0}, {"date": "2020-06-08", "close": 58.7237, "volume": 2402.0}, {"date": "2020-06-09", "close": 59.75, "volume": 3112.0}, {"date": "2020-06-10", "close": 62.625, "volume": 2603.0}, {"date": "2020-06-11", "close": 57.1375, "volume": 1301.0}, {"date": "2020-06-12", "close": 65.575, "volume": 3435.0}, {"date": "2020-06-15", "close": 66.2125, "volume": 1607.0}, {"date": "2020-06-16", "close": 63.125, "volume": 947.0}, {"date": "2020-06-17", "close": 63.75, "volume": 506.0}, {"date": "2020-06-18", "close": 60.0, "volume": 1000.0}, {"date": "2020-06-19", "close": 66.25, "volume": 944.0}, {"date": "2020-06-22", "close": 65.0, "volume": 769.0}, {"date": "2020-06-23", "close": 63.6537, "volume": 548.0}, {"date": "2020-06-24", "close": 62.4375, "volume": 564.0}, {"date": "2020-06-25", "close": 60.2375, "volume": 569.0}, {"date": "2020-06-26", "close": 57.5, "volume": 564.0}, {"date": "2020-06-29", "close": 58.65, "volume": 474.0}, {"date": "2020-06-30", "close": 62.1606, "volume": 1263.0}, {"date": "2020-07-01", "close": 62.4875, "volume": 357.0}, {"date": "2020-07-02", "close": 57.5, "volume": 335.0}, {"date": "2020-07-06", "close": 62.0038, "volume": 682.0}, {"date": "2020-07-07", "close": 62.5, "volume": 656.0}, {"date": "2020-07-08", "close": 61.25, "volume": 463.0}, {"date": "2020-07-09", "close": 60.0, "volume": 447.0}, {"date": "2020-07-10", "close": 60.485, "volume": 223.0}, {"date": "2020-07-13", "close": 58.75, "volume": 649.0}, {"date": "2020-07-14", "close": 55.2638, "volume": 1572.0}, {"date": "2020-07-15", "close": 56.2813, "volume": 395.0}, {"date": "2020-07-16", "close": 58.75, "volume": 569.0}, {"date": "2020-07-17", "close": 61.25, "volume": 660.0}, {"date": "2020-07-20", "close": 59.4188, "volume": 366.0}, {"date": "2020-07-21", "close": 59.75, "volume": 845.0}, {"date": "2020-07-22", "close": 57.3813, "volume": 453.0}, {"date": "2020-07-23", "close": 56.175, "volume": 616.0}, {"date": "2020-07-24", "close": 56.1125, "volume": 713.0}, {"date": "2020-07-27", "close": 58.325, "volume": 258.0}, {"date": "2020-07-28", "close": 58.8687, "volume": 492.0}, {"date": "2020-07-29", "close": 56.25, "volume": 297.0}, {"date": "2020-07-30", "close": 54.7533, "volume": 446.0}, {"date": "2020-07-31", "close": 54.3912, "volume": 656.0}, {"date": "2020-08-03", "close": 56.875, "volume": 648.0}, {"date": "2020-08-04", "close": 55.7425, "volume": 514.0}, {"date": "2020-08-05", "close": 55.0, "volume": 203.0}, {"date": "2020-08-06", "close": 54.9, "volume": 1041.0}, {"date": "2020-08-07", "close": 56.1875, "volume": 1832.0}, {"date": "2020-08-10", "close": 56.4375, "volume": 1516.0}, {"date": "2020-08-11", "close": 57.65, "volume": 779.0}, {"date": "2020-08-12", "close": 56.5688, "volume": 969.0}, {"date": "2020-08-13", "close": 56.2625, "volume": 425.0}, {"date": "2020-08-14", "close": 56.25, "volume": 526.0}, {"date": "2020-08-17", "close": 58.1825, "volume": 752.0}, {"date": "2020-08-18", "close": 57.2875, "volume": 673.0}, {"date": "2020-08-19", "close": 54.25, "volume": 1957.0}, {"date": "2020-08-20", "close": 52.5, "volume": 274.0}, {"date": "2020-08-21", "close": 55.0, "volume": 258.0}, {"date": "2020-08-24", "close": 52.75, "volume": 926.0}, {"date": "2020-08-25", "close": 53.75, "volume": 1207.0}, {"date": "2020-08-26", "close": 52.3563, "volume": 949.0}, {"date": "2020-08-27", "close": 50.0, "volume": 961.0}, {"date": "2020-08-28", "close": 57.25, "volume": 1663.0}, {"date": "2020-08-31", "close": 56.25, "volume": 1782.0}, {"date": "2020-09-01", "close": 57.5, "volume": 3381.0}, {"date": "2020-09-02", "close": 53.75, "volume": 665.0}, {"date": "2020-09-03", "close": 66.25, "volume": 14066.0}, {"date": "2020-09-04", "close": 65.4875, "volume": 4076.0}, {"date": "2020-09-08", "close": 62.2938, "volume": 1268.0}, {"date": "2020-09-09", "close": 62.5, "volume": 1503.0}, {"date": "2020-09-10", "close": 56.25, "volume": 1143.0}, {"date": "2020-09-11", "close": 53.75, "volume": 1013.0}, {"date": "2020-09-14", "close": 56.4625, "volume": 650.0}, {"date": "2020-09-15", "close": 62.5358, "volume": 1349.0}, {"date": "2020-09-16", "close": 61.25, "volume": 1027.0}, {"date": "2020-09-17", "close": 60.625, "volume": 618.0}, {"date": "2020-09-18", "close": 61.7875, "volume": 806.0}, {"date": "2020-09-21", "close": 60.5663, "volume": 359.0}, {"date": "2020-09-22", "close": 61.25, "volume": 463.0}, {"date": "2020-09-23", "close": 56.65, "volume": 536.0}, {"date": "2020-09-24", "close": 55.0, "volume": 1565.0}, {"date": "2020-09-25", "close": 62.5, "volume": 973.0}, {"date": "2020-09-28", "close": 61.25, "volume": 682.0}, {"date": "2020-09-29", "close": 61.25, "volume": 742.0}, {"date": "2020-09-30", "close": 60.0, "volume": 524.0}, {"date": "2020-10-01", "close": 58.8625, "volume": 444.0}, {"date": "2020-10-02", "close": 59.5, "volume": 527.0}, {"date": "2020-10-05", "close": 60.0, "volume": 211.0}, {"date": "2020-10-06", "close": 61.1875, "volume": 267.0}, {"date": "2020-10-07", "close": 58.75, "volume": 982.0}, {"date": "2020-10-08", "close": 57.0, "volume": 1194.0}, {"date": "2020-10-09", "close": 55.9125, "volume": 705.0}, {"date": "2020-10-12", "close": 61.25, "volume": 2423.0}, {"date": "2020-10-13", "close": 58.2188, "volume": 1668.0}, {"date": "2020-10-14", "close": 60.6125, "volume": 537.0}, {"date": "2020-10-15", "close": 56.25, "volume": 949.0}, {"date": "2020-10-16", "close": 57.4875, "volume": 1449.0}, {"date": "2020-10-19", "close": 52.375, "volume": 2347.0}, {"date": "2020-10-20", "close": 53.1013, "volume": 1065.0}, {"date": "2020-10-21", "close": 53.0375, "volume": 1186.0}, {"date": "2020-10-22", "close": 52.8125, "volume": 667.0}, {"date": "2020-10-23", "close": 54.55, "volume": 1443.0}, {"date": "2020-10-26", "close": 54.975, "volume": 1301.0}, {"date": "2020-10-27", "close": 55.625, "volume": 503.0}, {"date": "2020-10-28", "close": 56.25, "volume": 1244.0}, {"date": "2020-10-29", "close": 55.8787, "volume": 705.0}, {"date": "2020-10-30", "close": 53.1313, "volume": 1503.0}, {"date": "2020-11-02", "close": 51.875, "volume": 1397.0}, {"date": "2020-11-03", "close": 52.375, "volume": 1118.0}, {"date": "2020-11-04", "close": 50.0, "volume": 459.0}, {"date": "2020-11-05", "close": 50.75, "volume": 1346.0}, {"date": "2020-11-06", "close": 47.5, "volume": 931.0}, {"date": "2020-11-09", "close": 49.9875, "volume": 1269.0}, {"date": "2020-11-10", "close": 49.075, "volume": 1514.0}, {"date": "2020-11-11", "close": 47.5, "volume": 835.0}, {"date": "2020-11-12", "close": 47.3, "volume": 641.0}, {"date": "2020-11-13", "close": 47.325, "volume": 965.0}, {"date": "2020-11-16", "close": 47.4875, "volume": 1134.0}, {"date": "2020-11-17", "close": 45.625, "volume": 1131.0}, {"date": "2020-11-18", "close": 45.625, "volume": 1685.0}, {"date": "2020-11-19", "close": 46.2062, "volume": 1156.0}, {"date": "2020-11-20", "close": 47.4875, "volume": 1194.0}, {"date": "2020-11-23", "close": 46.5625, "volume": 1573.0}, {"date": "2020-11-24", "close": 48.3375, "volume": 1112.0}, {"date": "2020-11-25", "close": 47.8, "volume": 1130.0}, {"date": "2020-11-27", "close": 47.9, "volume": 431.0}, {"date": "2020-11-30", "close": 47.425, "volume": 701.0}, {"date": "2020-12-01", "close": 47.5, "volume": 375.0}, {"date": "2020-12-02", "close": 45.3125, "volume": 794.0}, {"date": "2020-12-03", "close": 45.0, "volume": 1570.0}, {"date": "2020-12-04", "close": 44.375, "volume": 2701.0}, {"date": "2020-12-07", "close": 44.3125, "volume": 1763.0}, {"date": "2020-12-08", "close": 43.6375, "volume": 1074.0}, {"date": "2020-12-09", "close": 41.625, "volume": 2602.0}, {"date": "2020-12-10", "close": 41.75, "volume": 997.0}, {"date": "2020-12-11", "close": 42.5675, "volume": 1376.0}, {"date": "2020-12-14", "close": 45.5375, "volume": 2312.0}, {"date": "2020-12-15", "close": 61.05, "volume": 6474.0}, {"date": "2020-12-16", "close": 56.25, "volume": 2859.0}, {"date": "2020-12-17", "close": 62.6187, "volume": 7236.0}, {"date": "2020-12-18", "close": 63.75, "volume": 6485.0}, {"date": "2020-12-21", "close": 60.3856, "volume": 4472.0}, {"date": "2020-12-22", "close": 86.25, "volume": 28313.0}, {"date": "2020-12-23", "close": 66.125, "volume": 20469.0}, {"date": "2020-12-24", "close": 70.2375, "volume": 4046.0}, {"date": "2020-12-28", "close": 75.125, "volume": 10496.0}, {"date": "2020-12-29", "close": 72.3638, "volume": 4738.0}, {"date": "2020-12-30", "close": 67.0, "volume": 4367.0}, {"date": "2020-12-31", "close": 79.75, "volume": 12418.0}, {"date": "2021-01-04", "close": 84.8125, "volume": 16384.0}, {"date": "2021-01-05", "close": 82.7, "volume": 6689.0}, {"date": "2021-01-06", "close": 80.9, "volume": 8485.0}, {"date": "2021-01-07", "close": 99.0562, "volume": 14170.0}, {"date": "2021-01-08", "close": 133.75, "volume": 40581.0}, {"date": "2021-01-11", "close": 128.75, "volume": 30437.0}, {"date": "2021-01-12", "close": 133.125, "volume": 16761.0}, {"date": "2021-01-13", "close": 203.75, "volume": 63950.0}, {"date": "2021-01-14", "close": 191.25, "volume": 34767.0}, {"date": "2021-01-15", "close": 181.25, "volume": 16208.0}, {"date": "2021-01-19", "close": 203.75, "volume": 38420.0}, {"date": "2021-01-20", "close": 191.25, "volume": 21374.0}, {"date": "2021-01-21", "close": 206.25, "volume": 15607.0}, {"date": "2021-01-22", "close": 267.5, "volume": 49161.0}, {"date": "2021-01-25", "close": 367.5, "volume": 44296.0}, {"date": "2021-01-26", "close": 375.0, "volume": 30058.0}, {"date": "2021-01-27", "close": 318.75, "volume": 21373.0}, {"date": "2021-01-28", "close": 303.375, "volume": 24740.0}, {"date": "2021-01-29", "close": 275.0, "volume": 19538.0}, {"date": "2021-02-01", "close": 256.625, "volume": 19331.0}, {"date": "2021-02-02", "close": 286.25, "volume": 12588.0}, {"date": "2021-02-03", "close": 285.475, "volume": 11453.0}, {"date": "2021-02-04", "close": 291.25, "volume": 10378.0}, {"date": "2021-02-05", "close": 370.0, "volume": 32350.0}, {"date": "2021-02-08", "close": 381.25, "volume": 24087.0}, {"date": "2021-02-09", "close": 380.0, "volume": 13920.0}, {"date": "2021-02-10", "close": 358.6875, "volume": 16484.0}, {"date": "2021-02-11", "close": 365.06, "volume": 13741.0}, {"date": "2021-02-12", "close": 367.5, "volume": 10497.0}, {"date": "2021-02-16", "close": 387.5, "volume": 12899.0}, {"date": "2021-02-17", "close": 368.75, "volume": 9302.0}, {"date": "2021-02-18", "close": 356.25, "volume": 9144.0}, {"date": "2021-02-19", "close": 337.5, "volume": 10109.0}, {"date": "2021-02-22", "close": 290.625, "volume": 20491.0}, {"date": "2021-02-23", "close": 270.625, "volume": 17813.0}, {"date": "2021-02-24", "close": 300.625, "volume": 6547.0}, {"date": "2021-02-25", "close": 275.0, "volume": 7086.0}, {"date": "2021-02-26", "close": 261.25, "volume": 7202.0}, {"date": "2021-03-01", "close": 271.25, "volume": 4409.0}, {"date": "2021-03-02", "close": 343.75, "volume": 23375.0}, {"date": "2021-03-03", "close": 295.6875, "volume": 9826.0}, {"date": "2021-03-04", "close": 275.0, "volume": 9916.0}, {"date": "2021-03-05", "close": 265.0, "volume": 14367.0}, {"date": "2021-03-08", "close": 277.5, "volume": 4225.0}, {"date": "2021-03-09", "close": 281.25, "volume": 4394.0}, {"date": "2021-03-10", "close": 275.0, "volume": 3404.0}, {"date": "2021-03-11", "close": 283.6875, "volume": 4124.0}, {"date": "2021-03-12", "close": 282.5, "volume": 2253.0}, {"date": "2021-03-15", "close": 263.75, "volume": 6065.0}, {"date": "2021-03-16", "close": 261.25, "volume": 2829.0}, {"date": "2021-03-17", "close": 251.725, "volume": 5471.0}, {"date": "2021-03-18", "close": 241.25, "volume": 6187.0}, {"date": "2021-03-19", "close": 241.0125, "volume": 3203.0}, {"date": "2021-03-22", "close": 250.0, "volume": 2204.0}, {"date": "2021-03-23", "close": 242.5, "volume": 3957.0}, {"date": "2021-03-24", "close": 215.1875, "volume": 7788.0}, {"date": "2021-03-25", "close": 208.75, "volume": 8000.0}, {"date": "2021-03-26", "close": 201.25, "volume": 2742.0}, {"date": "2021-03-29", "close": 201.5625, "volume": 2308.0}, {"date": "2021-03-30", "close": 190.0, "volume": 3746.0}, {"date": "2021-03-31", "close": 220.3, "volume": 8300.0}, {"date": "2021-04-01", "close": 236.25, "volume": 3805.0}, {"date": "2021-04-05", "close": 219.15, "volume": 2797.0}, {"date": "2021-04-06", "close": 216.8738, "volume": 2104.0}, {"date": "2021-04-07", "close": 223.75, "volume": 1969.0}, {"date": "2021-04-08", "close": 216.7375, "volume": 1518.0}, {"date": "2021-04-09", "close": 208.75, "volume": 2938.0}, {"date": "2021-04-12", "close": 196.25, "volume": 3827.0}, {"date": "2021-04-13", "close": 187.5, "volume": 4692.0}, {"date": "2021-04-14", "close": 172.5, "volume": 7068.0}, {"date": "2021-04-15", "close": 175.0, "volume": 5201.0}, {"date": "2021-04-16", "close": 173.75, "volume": 2954.0}, {"date": "2021-04-19", "close": 178.75, "volume": 3585.0}, {"date": "2021-04-20", "close": 156.25, "volume": 5876.0}, {"date": "2021-04-21", "close": 177.5, "volume": 12471.0}, {"date": "2021-04-22", "close": 166.8763, "volume": 3113.0}, {"date": "2021-04-23", "close": 182.5, "volume": 3230.0}, {"date": "2021-04-26", "close": 202.5, "volume": 7108.0}, {"date": "2021-04-27", "close": 205.0, "volume": 4996.0}, {"date": "2021-04-28", "close": 226.3125, "volume": 6343.0}, {"date": "2021-04-29", "close": 227.5, "volume": 6683.0}, {"date": "2021-04-30", "close": 213.75, "volume": 2356.0}, {"date": "2021-05-03", "close": 205.6125, "volume": 4742.0}, {"date": "2021-05-04", "close": 195.0, "volume": 4515.0}, {"date": "2021-05-05", "close": 192.5, "volume": 1793.0}, {"date": "2021-05-06", "close": 180.25, "volume": 4488.0}, {"date": "2021-05-07", "close": 185.625, "volume": 1986.0}, {"date": "2021-05-10", "close": 172.5, "volume": 3963.0}, {"date": "2021-05-11", "close": 163.3125, "volume": 6674.0}, {"date": "2021-05-12", "close": 160.0, "volume": 3193.0}, {"date": "2021-05-13", "close": 153.8113, "volume": 4747.0}, {"date": "2021-05-14", "close": 164.845, "volume": 1879.0}, {"date": "2021-05-17", "close": 161.875, "volume": 1720.0}, {"date": "2021-05-18", "close": 169.9875, "volume": 3244.0}, {"date": "2021-05-19", "close": 157.5, "volume": 1894.0}, {"date": "2021-05-20", "close": 162.5, "volume": 1458.0}, {"date": "2021-05-21", "close": 166.25, "volume": 2553.0}, {"date": "2021-05-24", "close": 168.75, "volume": 1687.0}, {"date": "2021-05-25", "close": 162.5, "volume": 1751.0}, {"date": "2021-05-26", "close": 166.25, "volume": 3153.0}, {"date": "2021-05-27", "close": 183.75, "volume": 3860.0}, {"date": "2021-05-28", "close": 212.5, "volume": 6326.0}, {"date": "2021-06-01", "close": 196.25, "volume": 3713.0}, {"date": "2021-06-02", "close": 178.75, "volume": 4355.0}, {"date": "2021-06-03", "close": 177.5, "volume": 2344.0}, {"date": "2021-06-04", "close": 178.75, "volume": 2496.0}, {"date": "2021-06-07", "close": 175.0, "volume": 3001.0}, {"date": "2021-06-08", "close": 172.5, "volume": 3960.0}, {"date": "2021-06-09", "close": 173.75, "volume": 4237.0}, {"date": "2021-06-10", "close": 176.2488, "volume": 2120.0}, {"date": "2021-06-11", "close": 192.5, "volume": 3991.0}, {"date": "2021-06-14", "close": 200.0, "volume": 2904.0}, {"date": "2021-06-15", "close": 191.25, "volume": 4621.0}, {"date": "2021-06-16", "close": 191.625, "volume": 1802.0}, {"date": "2021-06-17", "close": 200.0, "volume": 4256.0}, {"date": "2021-06-18", "close": 193.75, "volume": 1114.0}, {"date": "2021-06-21", "close": 191.25, "volume": 3752.0}, {"date": "2021-06-22", "close": 195.0, "volume": 2289.0}, {"date": "2021-06-23", "close": 194.375, "volume": 2518.0}, {"date": "2021-06-24", "close": 196.25, "volume": 1011.0}, {"date": "2021-06-25", "close": 188.75, "volume": 2046.0}, {"date": "2021-06-28", "close": 188.75, "volume": 1983.0}, {"date": "2021-06-29", "close": 185.0613, "volume": 1772.0}, {"date": "2021-06-30", "close": 185.0, "volume": 1186.0}, {"date": "2021-07-01", "close": 193.75, "volume": 993.0}, {"date": "2021-07-02", "close": 190.0, "volume": 1532.0}, {"date": "2021-07-06", "close": 177.5, "volume": 3753.0}, {"date": "2021-07-07", "close": 172.5, "volume": 8103.0}, {"date": "2021-07-08", "close": 158.75, "volume": 5769.0}, {"date": "2021-07-09", "close": 171.25, "volume": 2966.0}, {"date": "2021-07-12", "close": 171.25, "volume": 3024.0}, {"date": "2021-07-13", "close": 160.0, "volume": 3309.0}, {"date": "2021-07-14", "close": 143.75, "volume": 4410.0}, {"date": "2021-07-15", "close": 136.25, "volume": 4533.0}, {"date": "2021-07-16", "close": 132.5, "volume": 2124.0}, {"date": "2021-07-19", "close": 130.0, "volume": 3397.0}, {"date": "2021-07-20", "close": 138.75, "volume": 1680.0}, {"date": "2021-07-21", "close": 143.75, "volume": 1141.0}, {"date": "2021-07-22", "close": 158.6875, "volume": 18218.0}, {"date": "2021-07-23", "close": 166.1125, "volume": 5799.0}, {"date": "2021-07-26", "close": 158.625, "volume": 7282.0}, {"date": "2021-07-27", "close": 143.45, "volume": 9876.0}, {"date": "2021-07-28", "close": 141.25, "volume": 4608.0}, {"date": "2021-07-29", "close": 137.5, "volume": 3660.0}, {"date": "2021-07-30", "close": 95.0, "volume": 56755.0}, {"date": "2021-08-02", "close": 91.5, "volume": 43739.0}, {"date": "2021-08-03", "close": 90.0, "volume": 8208.0}, {"date": "2021-08-04", "close": 87.75, "volume": 43508.0}, {"date": "2021-08-05", "close": 89.75, "volume": 5796.0}, {"date": "2021-08-06", "close": 95.75, "volume": 24967.0}, {"date": "2021-08-09", "close": 94.75, "volume": 10324.0}, {"date": "2021-08-10", "close": 88.0, "volume": 18230.0}, {"date": "2021-08-11", "close": 81.5, "volume": 17171.0}, {"date": "2021-08-12", "close": 85.0, "volume": 10611.0}, {"date": "2021-08-13", "close": 81.5, "volume": 5942.0}, {"date": "2021-08-16", "close": 74.5, "volume": 9964.0}, {"date": "2021-08-17", "close": 71.5, "volume": 7990.0}, {"date": "2021-08-18", "close": 72.0, "volume": 10828.0}, {"date": "2021-08-19", "close": 67.25, "volume": 17193.0}, {"date": "2021-08-20", "close": 69.5, "volume": 4826.0}, {"date": "2021-08-23", "close": 73.35, "volume": 5254.0}, {"date": "2021-08-24", "close": 71.5, "volume": 4211.0}, {"date": "2021-08-25", "close": 73.73, "volume": 10254.0}, {"date": "2021-08-26", "close": 70.25, "volume": 8568.0}, {"date": "2021-08-27", "close": 69.5, "volume": 10708.0}, {"date": "2021-08-30", "close": 71.75, "volume": 12317.0}, {"date": "2021-08-31", "close": 75.75, "volume": 8812.0}, {"date": "2021-09-01", "close": 75.5, "volume": 10551.0}, {"date": "2021-09-02", "close": 76.75, "volume": 11689.0}, {"date": "2021-09-03", "close": 95.25, "volume": 327366.0}, {"date": "2021-09-07", "close": 100.5, "volume": 45247.0}, {"date": "2021-09-08", "close": 95.75, "volume": 20530.0}, {"date": "2021-09-09", "close": 97.0, "volume": 24385.0}, {"date": "2021-09-10", "close": 95.0, "volume": 8444.0}, {"date": "2021-09-13", "close": 91.25, "volume": 8746.0}, {"date": "2021-09-14", "close": 89.0, "volume": 12265.0}, {"date": "2021-09-15", "close": 89.5, "volume": 3891.0}, {"date": "2021-09-16", "close": 86.0, "volume": 13107.0}, {"date": "2021-09-17", "close": 89.75, "volume": 4231.0}, {"date": "2021-09-20", "close": 81.5, "volume": 9574.0}, {"date": "2021-09-21", "close": 82.75, "volume": 3471.0}, {"date": "2021-09-22", "close": 85.0, "volume": 4828.0}, {"date": "2021-09-23", "close": 93.25, "volume": 19643.0}, {"date": "2021-09-24", "close": 92.0, "volume": 4533.0}, {"date": "2021-09-27", "close": 95.75, "volume": 12531.0}, {"date": "2021-09-28", "close": 92.5, "volume": 7916.0}, {"date": "2021-09-29", "close": 86.5, "volume": 6282.0}, {"date": "2021-09-30", "close": 83.75, "volume": 5484.0}, {"date": "2021-10-01", "close": 86.25, "volume": 8605.0}, {"date": "2021-10-04", "close": 85.485, "volume": 9558.0}, {"date": "2021-10-05", "close": 85.25, "volume": 2695.0}, {"date": "2021-10-06", "close": 80.155, "volume": 9900.0}, {"date": "2021-10-07", "close": 75.0, "volume": 27238.0}, {"date": "2021-10-08", "close": 75.5, "volume": 5277.0}, {"date": "2021-10-11", "close": 72.75, "volume": 3451.0}, {"date": "2021-10-12", "close": 77.75, "volume": 10188.0}, {"date": "2021-10-13", "close": 78.75, "volume": 4129.0}, {"date": "2021-10-14", "close": 90.75, "volume": 36161.0}, {"date": "2021-10-15", "close": 88.25, "volume": 9586.0}, {"date": "2021-10-18", "close": 86.75, "volume": 9147.0}, {"date": "2021-10-19", "close": 89.75, "volume": 7382.0}, {"date": "2021-10-20", "close": 88.5, "volume": 6363.0}, {"date": "2021-10-21", "close": 88.0, "volume": 5751.0}, {"date": "2021-10-22", "close": 86.75, "volume": 2745.0}, {"date": "2021-10-25", "close": 90.0, "volume": 19600.0}, {"date": "2021-10-26", "close": 86.25, "volume": 5876.0}, {"date": "2021-10-27", "close": 83.75, "volume": 4759.0}, {"date": "2021-10-28", "close": 82.75, "volume": 5922.0}, {"date": "2021-10-29", "close": 91.25, "volume": 14368.0}, {"date": "2021-11-01", "close": 94.0, "volume": 15612.0}, {"date": "2021-11-02", "close": 90.5, "volume": 7014.0}, {"date": "2021-11-03", "close": 90.75, "volume": 5798.0}, {"date": "2021-11-04", "close": 90.5, "volume": 6282.0}, {"date": "2021-11-05", "close": 85.75, "volume": 7818.0}, {"date": "2021-11-08", "close": 82.0, "volume": 8600.0}, {"date": "2021-11-09", "close": 80.5, "volume": 13328.0}, {"date": "2021-11-10", "close": 79.75, "volume": 8121.0}, {"date": "2021-11-11", "close": 78.25, "volume": 8552.0}, {"date": "2021-11-12", "close": 77.75, "volume": 5704.0}, {"date": "2021-11-15", "close": 77.25, "volume": 5421.0}, {"date": "2021-11-16", "close": 73.75, "volume": 7589.0}, {"date": "2021-11-17", "close": 74.25, "volume": 7303.0}, {"date": "2021-11-18", "close": 70.0, "volume": 14025.0}, {"date": "2021-11-19", "close": 72.5, "volume": 6748.0}, {"date": "2021-11-22", "close": 67.0, "volume": 9015.0}, {"date": "2021-11-23", "close": 61.75, "volume": 15036.0}, {"date": "2021-11-24", "close": 62.5, "volume": 9239.0}, {"date": "2021-11-26", "close": 59.25, "volume": 8841.0}, {"date": "2021-11-29", "close": 69.0, "volume": 20558.0}, {"date": "2021-11-30", "close": 71.5, "volume": 18117.0}, {"date": "2021-12-01", "close": 67.75, "volume": 15379.0}, {"date": "2021-12-02", "close": 68.75, "volume": 11661.0}, {"date": "2021-12-03", "close": 64.25, "volume": 11936.0}, {"date": "2021-12-06", "close": 65.75, "volume": 10094.0}, {"date": "2021-12-07", "close": 63.5, "volume": 15420.0}, {"date": "2021-12-08", "close": 62.5, "volume": 8044.0}, {"date": "2021-12-09", "close": 59.5, "volume": 12344.0}, {"date": "2021-12-10", "close": 56.0, "volume": 16521.0}, {"date": "2021-12-13", "close": 54.25, "volume": 13030.0}, {"date": "2021-12-14", "close": 53.25, "volume": 7279.0}, {"date": "2021-12-15", "close": 51.75, "volume": 23118.0}, {"date": "2021-12-16", "close": 48.5, "volume": 21192.0}, {"date": "2021-12-17", "close": 47.0, "volume": 18795.0}, {"date": "2021-12-20", "close": 44.5, "volume": 16563.0}, {"date": "2021-12-21", "close": 47.0, "volume": 9577.0}, {"date": "2021-12-22", "close": 50.75, "volume": 24135.0}, {"date": "2021-12-23", "close": 47.25, "volume": 13009.0}, {"date": "2021-12-27", "close": 44.25, "volume": 11868.0}, {"date": "2021-12-28", "close": 41.25, "volume": 15541.0}, {"date": "2021-12-29", "close": 42.0, "volume": 15698.0}, {"date": "2021-12-30", "close": 41.5, "volume": 10611.0}, {"date": "2021-12-31", "close": 40.75, "volume": 10569.0}, {"date": "2022-01-03", "close": 43.25, "volume": 6584.0}, {"date": "2022-01-04", "close": 43.5, "volume": 5304.0}, {"date": "2022-01-05", "close": 40.75, "volume": 10421.0}, {"date": "2022-01-06", "close": 41.5, "volume": 6973.0}, {"date": "2022-01-07", "close": 40.0, "volume": 7578.0}, {"date": "2022-01-10", "close": 37.25, "volume": 10218.0}, {"date": "2022-01-11", "close": 38.75, "volume": 5703.0}, {"date": "2022-01-12", "close": 38.75, "volume": 3853.0}, {"date": "2022-01-13", "close": 35.0, "volume": 6059.0}, {"date": "2022-01-14", "close": 36.25, "volume": 10964.0}, {"date": "2022-01-18", "close": 34.25, "volume": 5798.0}, {"date": "2022-01-19", "close": 34.5, "volume": 4636.0}, {"date": "2022-01-20", "close": 32.75, "volume": 5228.0}, {"date": "2022-01-21", "close": 29.75, "volume": 11973.0}, {"date": "2022-01-24", "close": 29.5, "volume": 12649.0}, {"date": "2022-01-25", "close": 31.5, "volume": 4260.0}, {"date": "2022-01-26", "close": 33.0, "volume": 4280.0}, {"date": "2022-01-27", "close": 29.5, "volume": 5774.0}, {"date": "2022-01-28", "close": 29.25, "volume": 4830.0}, {"date": "2022-01-31", "close": 30.0, "volume": 5794.0}, {"date": "2022-02-01", "close": 30.5, "volume": 4636.0}, {"date": "2022-02-02", "close": 31.5, "volume": 7062.0}, {"date": "2022-02-03", "close": 30.25, "volume": 4544.0}, {"date": "2022-02-04", "close": 30.75, "volume": 1346.0}, {"date": "2022-02-07", "close": 33.0, "volume": 8520.0}, {"date": "2022-02-08", "close": 30.75, "volume": 6967.0}, {"date": "2022-02-09", "close": 33.0, "volume": 3374.0}, {"date": "2022-02-10", "close": 33.75, "volume": 3362.0}, {"date": "2022-02-11", "close": 32.0, "volume": 3398.0}, {"date": "2022-02-14", "close": 31.75, "volume": 2525.0}, {"date": "2022-02-15", "close": 32.5, "volume": 3519.0}, {"date": "2022-02-16", "close": 32.5, "volume": 2187.0}, {"date": "2022-02-17", "close": 30.5, "volume": 4055.0}, {"date": "2022-02-18", "close": 30.0, "volume": 1723.0}, {"date": "2022-02-22", "close": 29.75, "volume": 6160.0}, {"date": "2022-02-23", "close": 29.25, "volume": 2368.0}, {"date": "2022-02-24", "close": 29.25, "volume": 10882.0}, {"date": "2022-02-25", "close": 28.25, "volume": 4463.0}, {"date": "2022-02-28", "close": 31.25, "volume": 8565.0}, {"date": "2022-03-01", "close": 32.5, "volume": 7853.0}, {"date": "2022-03-02", "close": 32.25, "volume": 2525.0}, {"date": "2022-03-03", "close": 30.75, "volume": 2568.0}, {"date": "2022-03-04", "close": 31.5, "volume": 1861.0}, {"date": "2022-03-07", "close": 30.75, "volume": 3681.0}, {"date": "2022-03-08", "close": 30.5, "volume": 5072.0}, {"date": "2022-03-09", "close": 31.5, "volume": 3443.0}, {"date": "2022-03-10", "close": 31.5, "volume": 3108.0}, {"date": "2022-03-11", "close": 32.0, "volume": 2420.0}, {"date": "2022-03-14", "close": 37.25, "volume": 53130.0}, {"date": "2022-03-15", "close": 33.75, "volume": 17657.0}, {"date": "2022-03-16", "close": 40.875, "volume": 46780.0}, {"date": "2022-03-17", "close": 40.0, "volume": 15685.0}, {"date": "2022-03-18", "close": 42.5, "volume": 11998.0}, {"date": "2022-03-21", "close": 41.75, "volume": 8479.0}, {"date": "2022-03-22", "close": 59.0, "volume": 7353700.0}, {"date": "2022-03-23", "close": 64.5, "volume": 343738.0}, {"date": "2022-03-24", "close": 60.75, "volume": 150608.0}, {"date": "2022-03-25", "close": 56.75, "volume": 61765.0}, {"date": "2022-03-28", "close": 55.5, "volume": 37507.0}, {"date": "2022-03-29", "close": 57.5, "volume": 50709.0}, {"date": "2022-03-30", "close": 57.0, "volume": 23003.0}, {"date": "2022-03-31", "close": 59.5, "volume": 30038.0}, {"date": "2022-04-01", "close": 60.75, "volume": 30710.0}, {"date": "2022-04-04", "close": 59.75, "volume": 44700.0}, {"date": "2022-04-05", "close": 55.75, "volume": 16308.0}, {"date": "2022-04-06", "close": 55.0, "volume": 17054.0}, {"date": "2022-04-07", "close": 49.25, "volume": 18673.0}, {"date": "2022-04-08", "close": 44.5, "volume": 15713.0}, {"date": "2022-04-11", "close": 46.25, "volume": 9046.0}, {"date": "2022-04-12", "close": 42.25, "volume": 12737.0}, {"date": "2022-04-13", "close": 40.5, "volume": 10548.0}, {"date": "2022-04-14", "close": 38.25, "volume": 10522.0}, {"date": "2022-04-18", "close": 36.25, "volume": 15222.0}, {"date": "2022-04-19", "close": 38.25, "volume": 9868.0}, {"date": "2022-04-20", "close": 37.5, "volume": 9072.0}, {"date": "2022-04-21", "close": 36.0, "volume": 17769.0}, {"date": "2022-04-22", "close": 35.0, "volume": 9037.0}, {"date": "2022-04-25", "close": 34.75, "volume": 14930.0}, {"date": "2022-04-26", "close": 34.25, "volume": 14421.0}, {"date": "2022-04-27", "close": 32.75, "volume": 11116.0}, {"date": "2022-04-28", "close": 31.5, "volume": 6937.0}, {"date": "2022-04-29", "close": 30.5, "volume": 4552.0}, {"date": "2022-05-02", "close": 33.25, "volume": 7606.0}, {"date": "2022-05-03", "close": 34.0, "volume": 5532.0}, {"date": "2022-05-04", "close": 33.75, "volume": 3390.0}, {"date": "2022-05-05", "close": 32.5, "volume": 4814.0}, {"date": "2022-05-06", "close": 29.0, "volume": 10327.0}, {"date": "2022-05-09", "close": 27.0, "volume": 9374.0}, {"date": "2022-05-10", "close": 24.75, "volume": 17627.0}, {"date": "2022-05-11", "close": 24.06, "volume": 9128.0}, {"date": "2022-05-12", "close": 23.25, "volume": 10887.0}, {"date": "2022-05-13", "close": 23.75, "volume": 6478.0}, {"date": "2022-05-16", "close": 27.5, "volume": 11477.0}, {"date": "2022-05-17", "close": 27.25, "volume": 10496.0}, {"date": "2022-05-18", "close": 26.75, "volume": 2756.0}, {"date": "2022-05-19", "close": 28.0, "volume": 4097.0}, {"date": "2022-05-20", "close": 26.0, "volume": 2997.0}, {"date": "2022-05-23", "close": 26.0, "volume": 3114.0}, {"date": "2022-05-24", "close": 25.5, "volume": 3483.0}, {"date": "2022-05-25", "close": 26.75, "volume": 3358.0}, {"date": "2022-05-26", "close": 27.5, "volume": 4945.0}, {"date": "2022-05-27", "close": 28.5, "volume": 9276.0}, {"date": "2022-05-31", "close": 27.75, "volume": 8989.0}, {"date": "2022-06-01", "close": 26.25, "volume": 10703.0}, {"date": "2022-06-02", "close": 26.875, "volume": 4778.0}, {"date": "2022-06-03", "close": 26.875, "volume": 5282.0}, {"date": "2022-06-06", "close": 26.25, "volume": 4439.0}, {"date": "2022-06-07", "close": 25.5, "volume": 32231.0}, {"date": "2022-06-08", "close": 25.5, "volume": 8616.0}, {"date": "2022-06-09", "close": 25.335, "volume": 4107.0}, {"date": "2022-06-10", "close": 24.5025, "volume": 5459.0}, {"date": "2022-06-13", "close": 22.5, "volume": 14479.0}, {"date": "2022-06-14", "close": 22.9775, "volume": 4126.0}, {"date": "2022-06-15", "close": 22.875, "volume": 4415.0}, {"date": "2022-06-16", "close": 21.5, "volume": 6841.0}, {"date": "2022-06-17", "close": 22.4575, "volume": 5388.0}, {"date": "2022-06-21", "close": 23.74, "volume": 8237.0}, {"date": "2022-06-22", "close": 23.36, "volume": 6309.0}, {"date": "2022-06-23", "close": 23.7025, "volume": 3792.0}, {"date": "2022-06-24", "close": 23.89, "volume": 4401.0}, {"date": "2022-06-27", "close": 23.5725, "volume": 3105.0}, {"date": "2022-06-28", "close": 23.255, "volume": 4199.0}, {"date": "2022-06-29", "close": 21.8225, "volume": 5697.0}, {"date": "2022-06-30", "close": 22.62, "volume": 5188.0}, {"date": "2022-07-01", "close": 24.2475, "volume": 6305.0}, {"date": "2022-07-05", "close": 23.5, "volume": 9659.0}, {"date": "2022-07-06", "close": 22.75, "volume": 3916.0}, {"date": "2022-07-07", "close": 23.31, "volume": 3382.0}, {"date": "2022-07-08", "close": 23.0, "volume": 4831.0}, {"date": "2022-07-11", "close": 22.265, "volume": 6205.0}, {"date": "2022-07-12", "close": 21.675, "volume": 8112.0}, {"date": "2022-07-13", "close": 21.925, "volume": 3622.0}, {"date": "2022-07-14", "close": 21.6475, "volume": 3022.0}, {"date": "2022-07-15", "close": 21.9, "volume": 2985.0}, {"date": "2022-07-18", "close": 22.145, "volume": 2776.0}, {"date": "2022-07-19", "close": 22.725, "volume": 4005.0}, {"date": "2022-07-20", "close": 21.8125, "volume": 3928.0}, {"date": "2022-07-21", "close": 21.9675, "volume": 2053.0}, {"date": "2022-07-22", "close": 22.0, "volume": 2577.0}, {"date": "2022-07-25", "close": 21.4375, "volume": 3337.0}, {"date": "2022-07-26", "close": 21.0075, "volume": 5643.0}, {"date": "2022-07-27", "close": 20.8075, "volume": 3431.0}, {"date": "2022-07-28", "close": 21.625, "volume": 4447.0}, {"date": "2022-07-29", "close": 21.7475, "volume": 5985.0}, {"date": "2022-08-01", "close": 21.675, "volume": 2877.0}, {"date": "2022-08-02", "close": 22.1875, "volume": 4257.0}, {"date": "2022-08-03", "close": 21.5225, "volume": 3645.0}, {"date": "2022-08-04", "close": 23.125, "volume": 6959.0}, {"date": "2022-08-05", "close": 23.995, "volume": 4711.0}, {"date": "2022-08-08", "close": 24.0025, "volume": 6914.0}, {"date": "2022-08-09", "close": 26.5, "volume": 15270.0}, {"date": "2022-08-10", "close": 25.25, "volume": 15083.0}, {"date": "2022-08-11", "close": 24.5, "volume": 6133.0}, {"date": "2022-08-12", "close": 24.8075, "volume": 3707.0}, {"date": "2022-08-15", "close": 25.625, "volume": 5582.0}, {"date": "2022-08-16", "close": 25.25, "volume": 4529.0}, {"date": "2022-08-17", "close": 24.9825, "volume": 2957.0}, {"date": "2022-08-18", "close": 24.305, "volume": 3460.0}, {"date": "2022-08-19", "close": 23.62, "volume": 2343.0}, {"date": "2022-08-22", "close": 23.37, "volume": 2729.0}, {"date": "2022-08-23", "close": 22.9375, "volume": 3124.0}, {"date": "2022-08-24", "close": 22.645, "volume": 6384.0}, {"date": "2022-08-25", "close": 23.0, "volume": 1647.0}, {"date": "2022-08-26", "close": 22.5, "volume": 2750.0}, {"date": "2022-08-29", "close": 23.005, "volume": 2366.0}, {"date": "2022-08-30", "close": 23.2925, "volume": 3906.0}, {"date": "2022-08-31", "close": 23.5, "volume": 5581.0}, {"date": "2022-09-01", "close": 23.5375, "volume": 2084.0}, {"date": "2022-09-02", "close": 23.8825, "volume": 1715.0}, {"date": "2022-09-06", "close": 24.2475, "volume": 1938.0}, {"date": "2022-09-07", "close": 25.0, "volume": 68395.0}, {"date": "2022-09-08", "close": 23.9, "volume": 10227.0}, {"date": "2022-09-09", "close": 23.7475, "volume": 2907.0}, {"date": "2022-09-12", "close": 23.1275, "volume": 3737.0}, {"date": "2022-09-13", "close": 22.7, "volume": 2957.0}, {"date": "2022-09-14", "close": 22.1475, "volume": 3550.0}, {"date": "2022-09-15", "close": 21.7475, "volume": 2005.0}, {"date": "2022-09-16", "close": 21.125, "volume": 5634.0}, {"date": "2022-09-19", "close": 20.495, "volume": 8177.0}, {"date": "2022-09-20", "close": 19.83, "volume": 5012.0}, {"date": "2022-09-21", "close": 19.305, "volume": 8924.0}, {"date": "2022-09-22", "close": 18.7525, "volume": 8714.0}, {"date": "2022-09-23", "close": 18.1675, "volume": 5064.0}, {"date": "2022-09-26", "close": 17.5, "volume": 3098.0}, {"date": "2022-09-27", "close": 17.0675, "volume": 5544.0}, {"date": "2022-09-28", "close": 16.62, "volume": 6479.0}, {"date": "2022-09-29", "close": 17.27, "volume": 4697.0}, {"date": "2022-09-30", "close": 17.5, "volume": 3964.0}, {"date": "2022-10-03", "close": 17.575, "volume": 7712.0}, {"date": "2022-10-04", "close": 17.2275, "volume": 5843.0}, {"date": "2022-10-05", "close": 17.2, "volume": 1408.0}, {"date": "2022-10-06", "close": 17.25, "volume": 1183.0}, {"date": "2022-10-07", "close": 16.5875, "volume": 2882.0}, {"date": "2022-10-10", "close": 17.475, "volume": 5626.0}, {"date": "2022-10-11", "close": 17.725, "volume": 9607.0}, {"date": "2022-10-12", "close": 17.2125, "volume": 1113.0}, {"date": "2022-10-13", "close": 17.225, "volume": 1458.0}, {"date": "2022-10-14", "close": 17.3775, "volume": 2405.0}, {"date": "2022-10-17", "close": 17.9825, "volume": 8550.0}, {"date": "2022-10-18", "close": 18.2375, "volume": 2782.0}, {"date": "2022-10-19", "close": 18.125, "volume": 3916.0}, {"date": "2022-10-20", "close": 18.325, "volume": 3391.0}, {"date": "2022-10-21", "close": 18.31, "volume": 2485.0}, {"date": "2022-10-24", "close": 18.4425, "volume": 999.0}, {"date": "2022-10-25", "close": 18.855, "volume": 1637.0}, {"date": "2022-10-26", "close": 18.5, "volume": 3710.0}, {"date": "2022-10-27", "close": 18.2525, "volume": 1569.0}, {"date": "2022-10-28", "close": 17.75, "volume": 3392.0}, {"date": "2022-10-31", "close": 17.25, "volume": 5001.0}, {"date": "2022-11-01", "close": 17.25, "volume": 2808.0}, {"date": "2022-11-02", "close": 16.925, "volume": 1335.0}, {"date": "2022-11-03", "close": 16.7475, "volume": 1523.0}, {"date": "2022-11-04", "close": 17.5, "volume": 2717.0}, {"date": "2022-11-07", "close": 17.25, "volume": 8041.0}, {"date": "2022-11-08", "close": 16.7975, "volume": 2730.0}, {"date": "2022-11-09", "close": 16.25, "volume": 6611.0}, {"date": "2022-11-10", "close": 14.77, "volume": 12903.0}, {"date": "2022-11-11", "close": 14.845, "volume": 2050.0}, {"date": "2022-11-14", "close": 13.775, "volume": 5747.0}, {"date": "2022-11-15", "close": 14.0, "volume": 4518.0}, {"date": "2022-11-16", "close": 14.5975, "volume": 8788.0}, {"date": "2022-11-17", "close": 17.0, "volume": 324985.0}, {"date": "2022-11-18", "close": 20.7975, "volume": 118480.0}, {"date": "2022-11-21", "close": 22.9975, "volume": 40176.0}, {"date": "2022-11-22", "close": 29.25, "volume": 70583.0}, {"date": "2022-11-23", "close": 26.0, "volume": 37757.0}, {"date": "2022-11-25", "close": 25.75, "volume": 19771.0}, {"date": "2022-11-28", "close": 23.0, "volume": 25182.0}, {"date": "2022-11-29", "close": 21.445, "volume": 14067.0}, {"date": "2022-11-30", "close": 22.7775, "volume": 9033.0}, {"date": "2022-12-01", "close": 22.015, "volume": 6627.0}, {"date": "2022-12-02", "close": 22.315, "volume": 6200.0}, {"date": "2022-12-05", "close": 22.4, "volume": 3715.0}, {"date": "2022-12-06", "close": 22.9, "volume": 4412.0}, {"date": "2022-12-07", "close": 26.5, "volume": 18585.0}, {"date": "2022-12-08", "close": 24.4625, "volume": 6366.0}, {"date": "2022-12-09", "close": 22.5, "volume": 16351.0}, {"date": "2022-12-12", "close": 23.6975, "volume": 10167.0}, {"date": "2022-12-13", "close": 24.0, "volume": 6959.0}, {"date": "2022-12-14", "close": 24.25, "volume": 2984.0}, {"date": "2022-12-15", "close": 24.5, "volume": 5941.0}, {"date": "2022-12-16", "close": 25.25, "volume": 7095.0}, {"date": "2022-12-19", "close": 24.2638, "volume": 3598.0}, {"date": "2022-12-20", "close": 23.25, "volume": 7209.0}, {"date": "2022-12-21", "close": 22.0025, "volume": 8895.0}, {"date": "2022-12-22", "close": 21.1875, "volume": 5834.0}, {"date": "2022-12-23", "close": 20.9825, "volume": 3837.0}, {"date": "2022-12-27", "close": 20.4325, "volume": 7598.0}, {"date": "2022-12-28", "close": 18.6795, "volume": 5744.0}, {"date": "2022-12-29", "close": 18.125, "volume": 5316.0}, {"date": "2022-12-30", "close": 18.75, "volume": 6468.0}, {"date": "2023-01-03", "close": 20.165, "volume": 4177.0}, {"date": "2023-01-04", "close": 20.0, "volume": 6365.0}, {"date": "2023-01-05", "close": 21.0, "volume": 4325.0}, {"date": "2023-01-06", "close": 21.0, "volume": 4090.0}, {"date": "2023-01-09", "close": 21.0, "volume": 4883.0}, {"date": "2023-01-10", "close": 20.8655, "volume": 5257.0}, {"date": "2023-01-11", "close": 22.25, "volume": 5624.0}, {"date": "2023-01-12", "close": 22.5325, "volume": 8126.0}, {"date": "2023-01-13", "close": 23.5, "volume": 7115.0}, {"date": "2023-01-17", "close": 26.5, "volume": 25310.0}, {"date": "2023-01-18", "close": 33.25, "volume": 74957.0}, {"date": "2023-01-19", "close": 27.75, "volume": 24007.0}, {"date": "2023-01-20", "close": 31.75, "volume": 24429.0}, {"date": "2023-01-23", "close": 36.5, "volume": 48247.0}, {"date": "2023-01-24", "close": 39.5, "volume": 47269.0}, {"date": "2023-01-25", "close": 36.5, "volume": 20277.0}, {"date": "2023-01-26", "close": 35.5, "volume": 18536.0}, {"date": "2023-01-27", "close": 39.25, "volume": 15546.0}, {"date": "2023-01-30", "close": 41.75, "volume": 52644.0}, {"date": "2023-01-31", "close": 54.25, "volume": 147494.0}, {"date": "2023-02-01", "close": 55.25, "volume": 73722.0}, {"date": "2023-02-02", "close": 48.5, "volume": 72002.0}, {"date": "2023-02-03", "close": 47.75, "volume": 37360.0}, {"date": "2023-02-06", "close": 47.0, "volume": 24089.0}, {"date": "2023-02-07", "close": 41.0, "volume": 38044.0}, {"date": "2023-02-08", "close": 44.0, "volume": 28420.0}, {"date": "2023-02-09", "close": 43.0, "volume": 24755.0}, {"date": "2023-02-10", "close": 42.25, "volume": 9988.0}, {"date": "2023-02-13", "close": 41.25, "volume": 12122.0}, {"date": "2023-02-14", "close": 45.0, "volume": 23228.0}, {"date": "2023-02-15", "close": 49.0, "volume": 45191.0}, {"date": "2023-02-16", "close": 56.75, "volume": 53479.0}, {"date": "2023-02-17", "close": 54.75, "volume": 24094.0}, {"date": "2023-02-21", "close": 51.25, "volume": 24538.0}, {"date": "2023-02-22", "close": 46.75, "volume": 21520.0}, {"date": "2023-02-23", "close": 50.5, "volume": 16515.0}, {"date": "2023-02-24", "close": 48.0, "volume": 13342.0}, {"date": "2023-02-27", "close": 48.5, "volume": 19455.0}, {"date": "2023-02-28", "close": 52.5, "volume": 24491.0}, {"date": "2023-03-01", "close": 56.0, "volume": 17698.0}, {"date": "2023-03-02", "close": 55.0, "volume": 17879.0}, {"date": "2023-03-03", "close": 57.0, "volume": 14501.0}, {"date": "2023-03-06", "close": 51.75, "volume": 39997.0}, {"date": "2023-03-07", "close": 52.75, "volume": 14330.0}, {"date": "2023-03-08", "close": 52.5, "volume": 12910.0}, {"date": "2023-03-09", "close": 47.0, "volume": 27573.0}, {"date": "2023-03-10", "close": 49.5, "volume": 22517.0}, {"date": "2023-03-13", "close": 47.5, "volume": 16314.0}, {"date": "2023-03-14", "close": 46.75, "volume": 9169.0}, {"date": "2023-03-15", "close": 43.75, "volume": 23987.0}, {"date": "2023-03-16", "close": 47.25, "volume": 15103.0}, {"date": "2023-03-17", "close": 46.25, "volume": 11734.0}, {"date": "2023-03-20", "close": 44.25, "volume": 10256.0}, {"date": "2023-03-21", "close": 46.25, "volume": 8783.0}, {"date": "2023-03-22", "close": 46.0, "volume": 12349.0}, {"date": "2023-03-23", "close": 41.5, "volume": 19303.0}, {"date": "2023-03-24", "close": 41.25, "volume": 7208.0}, {"date": "2023-03-27", "close": 43.75, "volume": 12586.0}, {"date": "2023-03-28", "close": 35.75, "volume": 37005.0}, {"date": "2023-03-29", "close": 31.75, "volume": 63782.0}, {"date": "2023-03-30", "close": 32.0, "volume": 14866.0}, {"date": "2023-03-31", "close": 32.0, "volume": 15236.0}, {"date": "2023-04-03", "close": 32.5, "volume": 22144.0}, {"date": "2023-04-04", "close": 30.25, "volume": 18163.0}, {"date": "2023-04-05", "close": 29.0, "volume": 8363.0}, {"date": "2023-04-06", "close": 29.75, "volume": 9595.0}, {"date": "2023-04-10", "close": 27.5, "volume": 38070.0}, {"date": "2023-04-11", "close": 23.5275, "volume": 81662.0}, {"date": "2023-04-12", "close": 21.4975, "volume": 81728.0}, {"date": "2023-04-13", "close": 20.25, "volume": 58404.0}, {"date": "2023-04-14", "close": 21.875, "volume": 36800.0}, {"date": "2023-04-17", "close": 25.0, "volume": 28939.0}, {"date": "2023-04-18", "close": 25.5, "volume": 13301.0}, {"date": "2023-04-19", "close": 28.5, "volume": 25067.0}, {"date": "2023-04-20", "close": 26.25, "volume": 14015.0}, {"date": "2023-04-21", "close": 27.5, "volume": 11304.0}, {"date": "2023-04-24", "close": 25.25, "volume": 9360.0}, {"date": "2023-04-25", "close": 23.415, "volume": 13578.0}, {"date": "2023-04-26", "close": 22.75, "volume": 8875.0}, {"date": "2023-04-27", "close": 23.9, "volume": 8569.0}, {"date": "2023-04-28", "close": 24.1825, "volume": 5531.0}, {"date": "2023-05-01", "close": 26.0, "volume": 7441.0}, {"date": "2023-05-02", "close": 23.63, "volume": 10931.0}, {"date": "2023-05-03", "close": 24.2, "volume": 4366.0}, {"date": "2023-05-04", "close": 23.75, "volume": 4867.0}, {"date": "2023-05-05", "close": 24.97, "volume": 7303.0}, {"date": "2023-05-08", "close": 24.25, "volume": 13836.0}, {"date": "2023-05-09", "close": 24.255, "volume": 9649.0}, {"date": "2023-05-10", "close": 22.4, "volume": 20097.0}, {"date": "2023-05-11", "close": 23.4925, "volume": 6920.0}, {"date": "2023-05-12", "close": 22.8875, "volume": 3075.0}, {"date": "2023-05-15", "close": 22.2925, "volume": 4153.0}, {"date": "2023-05-16", "close": 22.6, "volume": 4918.0}, {"date": "2023-05-17", "close": 22.22, "volume": 13745.0}, {"date": "2023-05-18", "close": 21.5, "volume": 9282.0}, {"date": "2023-05-19", "close": 22.0825, "volume": 7394.0}, {"date": "2023-05-22", "close": 22.75, "volume": 5070.0}, {"date": "2023-05-23", "close": 21.29, "volume": 5585.0}, {"date": "2023-05-24", "close": 20.8875, "volume": 6906.0}, {"date": "2023-05-25", "close": 19.8, "volume": 8073.0}, {"date": "2023-05-26", "close": 20.0, "volume": 12344.0}, {"date": "2023-05-30", "close": 20.945, "volume": 12620.0}, {"date": "2023-05-31", "close": 21.0, "volume": 10125.0}, {"date": "2023-06-01", "close": 21.935, "volume": 5873.0}, {"date": "2023-06-02", "close": 22.5, "volume": 4987.0}, {"date": "2023-06-05", "close": 22.6425, "volume": 9816.0}, {"date": "2023-06-06", "close": 24.25, "volume": 9288.0}, {"date": "2023-06-07", "close": 26.5, "volume": 23929.0}, {"date": "2023-06-08", "close": 25.0, "volume": 7057.0}, {"date": "2023-06-09", "close": 25.25, "volume": 7849.0}, {"date": "2023-06-12", "close": 30.5, "volume": 23269.0}, {"date": "2023-06-13", "close": 29.75, "volume": 36899.0}, {"date": "2023-06-14", "close": 29.5, "volume": 14568.0}, {"date": "2023-06-15", "close": 29.5, "volume": 10350.0}, {"date": "2023-06-16", "close": 30.0, "volume": 7509.0}, {"date": "2023-06-20", "close": 33.25, "volume": 26508.0}, {"date": "2023-06-21", "close": 34.75, "volume": 56710.0}, {"date": "2023-06-22", "close": 33.25, "volume": 19138.0}, {"date": "2023-06-23", "close": 32.0, "volume": 11922.0}, {"date": "2023-06-26", "close": 29.75, "volume": 13575.0}, {"date": "2023-06-27", "close": 31.75, "volume": 10126.0}, {"date": "2023-06-28", "close": 32.0, "volume": 9972.0}, {"date": "2023-06-29", "close": 33.75, "volume": 10610.0}, {"date": "2023-06-30", "close": 32.0, "volume": 11071.0}, {"date": "2023-07-03", "close": 30.5, "volume": 6974.0}, {"date": "2023-07-05", "close": 30.25, "volume": 6868.0}, {"date": "2023-07-06", "close": 30.0, "volume": 10251.0}, {"date": "2023-07-07", "close": 30.25, "volume": 5925.0}, {"date": "2023-07-10", "close": 29.5, "volume": 7588.0}, {"date": "2023-07-11", "close": 29.25, "volume": 14676.0}, {"date": "2023-07-12", "close": 29.0, "volume": 10051.0}, {"date": "2023-07-13", "close": 28.75, "volume": 10960.0}, {"date": "2023-07-14", "close": 28.0, "volume": 10354.0}, {"date": "2023-07-17", "close": 26.5, "volume": 16093.0}, {"date": "2023-07-18", "close": 27.5, "volume": 9531.0}, {"date": "2023-07-19", "close": 28.0, "volume": 6209.0}, {"date": "2023-07-20", "close": 28.0, "volume": 7869.0}, {"date": "2023-07-21", "close": 27.25, "volume": 8266.0}, {"date": "2023-07-24", "close": 27.5, "volume": 4357.0}, {"date": "2023-07-25", "close": 26.0, "volume": 12615.0}, {"date": "2023-07-26", "close": 26.5, "volume": 8346.0}, {"date": "2023-07-27", "close": 26.5, "volume": 5381.0}, {"date": "2023-07-28", "close": 25.75, "volume": 14792.0}, {"date": "2023-07-31", "close": 26.0, "volume": 8713.0}, {"date": "2023-08-01", "close": 25.5, "volume": 7692.0}, {"date": "2023-08-02", "close": 25.25, "volume": 9101.0}, {"date": "2023-08-03", "close": 25.0, "volume": 16220.0}, {"date": "2023-08-04", "close": 25.0, "volume": 9501.0}, {"date": "2023-08-07", "close": 24.5, "volume": 10935.0}, {"date": "2023-08-08", "close": 25.75, "volume": 6548.0}, {"date": "2023-08-09", "close": 25.25, "volume": 4390.0}, {"date": "2023-08-10", "close": 22.835, "volume": 20897.0}, {"date": "2023-08-11", "close": 23.2475, "volume": 11277.0}, {"date": "2023-08-14", "close": 23.225, "volume": 3957.0}, {"date": "2023-08-15", "close": 22.2175, "volume": 5460.0}, {"date": "2023-08-16", "close": 20.75, "volume": 12858.0}, {"date": "2023-08-17", "close": 20.375, "volume": 6705.0}, {"date": "2023-08-18", "close": 20.64, "volume": 4113.0}, {"date": "2023-08-21", "close": 19.625, "volume": 8545.0}, {"date": "2023-08-22", "close": 20.7525, "volume": 4262.0}, {"date": "2023-08-23", "close": 23.25, "volume": 17877.0}, {"date": "2023-08-24", "close": 24.1125, "volume": 17375.0}, {"date": "2023-08-25", "close": 23.3175, "volume": 5264.0}, {"date": "2023-08-28", "close": 21.8875, "volume": 7559.0}, {"date": "2023-08-29", "close": 23.25, "volume": 6976.0}, {"date": "2023-08-30", "close": 22.9475, "volume": 6870.0}, {"date": "2023-08-31", "close": 21.75, "volume": 10446.0}, {"date": "2023-09-01", "close": 21.345, "volume": 4411.0}, {"date": "2023-09-05", "close": 21.025, "volume": 5752.0}, {"date": "2023-09-06", "close": 21.475, "volume": 6221.0}, {"date": "2023-09-07", "close": 21.29, "volume": 3397.0}, {"date": "2023-09-08", "close": 21.375, "volume": 4702.0}, {"date": "2023-09-11", "close": 21.725, "volume": 5535.0}, {"date": "2023-09-12", "close": 22.1875, "volume": 9492.0}, {"date": "2023-09-13", "close": 21.3625, "volume": 9689.0}, {"date": "2023-09-14", "close": 21.75, "volume": 24597.0}, {"date": "2023-09-15", "close": 22.25, "volume": 10585.0}, {"date": "2023-09-18", "close": 21.0025, "volume": 8611.0}, {"date": "2023-09-19", "close": 21.5625, "volume": 5081.0}, {"date": "2023-09-20", "close": 21.2, "volume": 13010.0}, {"date": "2023-09-21", "close": 21.225, "volume": 4909.0}, {"date": "2023-09-22", "close": 21.4975, "volume": 5477.0}, {"date": "2023-09-25", "close": 21.225, "volume": 4156.0}, {"date": "2023-09-26", "close": 20.23, "volume": 7019.0}, {"date": "2023-09-27", "close": 19.725, "volume": 8199.0}, {"date": "2023-09-28", "close": 19.475, "volume": 7653.0}, {"date": "2023-09-29", "close": 19.225, "volume": 8416.0}, {"date": "2023-10-02", "close": 18.2475, "volume": 10094.0}, {"date": "2023-10-03", "close": 17.9975, "volume": 3431.0}, {"date": "2023-10-04", "close": 18.32, "volume": 3400.0}, {"date": "2023-10-05", "close": 18.7475, "volume": 4046.0}, {"date": "2023-10-06", "close": 18.725, "volume": 3573.0}, {"date": "2023-10-09", "close": 18.75, "volume": 8242.0}, {"date": "2023-10-10", "close": 18.9375, "volume": 4424.0}, {"date": "2023-10-11", "close": 19.3775, "volume": 6435.0}, {"date": "2023-10-12", "close": 19.1175, "volume": 3820.0}, {"date": "2023-10-13", "close": 18.6325, "volume": 6868.0}, {"date": "2023-10-16", "close": 18.4975, "volume": 5205.0}, {"date": "2023-10-17", "close": 18.46, "volume": 4800.0}, {"date": "2023-10-18", "close": 18.475, "volume": 9265.0}, {"date": "2023-10-19", "close": 17.9, "volume": 10020.0}, {"date": "2023-10-20", "close": 16.75, "volume": 8933.0}, {"date": "2023-10-23", "close": 15.2525, "volume": 10839.0}, {"date": "2023-10-24", "close": 15.975, "volume": 12437.0}, {"date": "2023-10-25", "close": 15.3075, "volume": 8029.0}, {"date": "2023-10-26", "close": 14.5725, "volume": 16715.0}, {"date": "2023-10-27", "close": 14.8675, "volume": 5244.0}, {"date": "2023-10-30", "close": 14.4725, "volume": 9336.0}, {"date": "2023-10-31", "close": 14.875, "volume": 4828.0}, {"date": "2023-11-01", "close": 15.125, "volume": 4077.0}, {"date": "2023-11-02", "close": 16.25, "volume": 7485.0}, {"date": "2023-11-03", "close": 16.92, "volume": 9733.0}, {"date": "2023-11-06", "close": 15.75, "volume": 5898.0}, {"date": "2023-11-07", "close": 15.46, "volume": 5352.0}, {"date": "2023-11-08", "close": 15.05, "volume": 6621.0}, {"date": "2023-11-09", "close": 15.6475, "volume": 5979.0}, {"date": "2023-11-10", "close": 15.375, "volume": 7274.0}, {"date": "2023-11-13", "close": 15.325, "volume": 3443.0}, {"date": "2023-11-14", "close": 14.3575, "volume": 16244.0}, {"date": "2023-11-15", "close": 14.0025, "volume": 8128.0}, {"date": "2023-11-16", "close": 13.63, "volume": 8833.0}, {"date": "2023-11-17", "close": 13.0625, "volume": 15905.0}, {"date": "2023-11-20", "close": 13.75, "volume": 11688.0}, {"date": "2023-11-21", "close": 13.5, "volume": 3087.0}, {"date": "2023-11-22", "close": 13.25, "volume": 5925.0}, {"date": "2023-11-24", "close": 13.3, "volume": 2811.0}, {"date": "2023-11-27", "close": 13.975, "volume": 9972.0}, {"date": "2023-11-28", "close": 13.4925, "volume": 7416.0}, {"date": "2023-11-29", "close": 13.375, "volume": 12253.0}, {"date": "2023-11-30", "close": 13.2475, "volume": 5384.0}, {"date": "2023-12-01", "close": 13.25, "volume": 6074.0}, {"date": "2023-12-04", "close": 14.25, "volume": 22697.0}, {"date": "2023-12-05", "close": 13.75, "volume": 8269.0}, {"date": "2023-12-06", "close": 13.13, "volume": 10978.0}, {"date": "2023-12-07", "close": 13.25, "volume": 5447.0}, {"date": "2023-12-08", "close": 13.725, "volume": 6368.0}, {"date": "2023-12-11", "close": 14.025, "volume": 22487.0}, {"date": "2023-12-12", "close": 13.725, "volume": 7475.0}, {"date": "2023-12-13", "close": 13.495, "volume": 9297.0}, {"date": "2023-12-14", "close": 13.805, "volume": 16765.0}, {"date": "2023-12-15", "close": 13.505, "volume": 7999.0}, {"date": "2023-12-18", "close": 12.7475, "volume": 18670.0}, {"date": "2023-12-19", "close": 12.475, "volume": 26793.0}, {"date": "2023-12-20", "close": 11.3, "volume": 28926.0}, {"date": "2023-12-21", "close": 11.725, "volume": 17396.0}, {"date": "2023-12-22", "close": 11.555, "volume": 12853.0}, {"date": "2023-12-26", "close": 11.79, "volume": 8920.0}, {"date": "2023-12-27", "close": 11.125, "volume": 10048.0}, {"date": "2023-12-28", "close": 11.3825, "volume": 14199.0}, {"date": "2023-12-29", "close": 11.9875, "volume": 11519.0}, {"date": "2024-01-02", "close": 12.045, "volume": 6537.0}, {"date": "2024-01-03", "close": 11.9725, "volume": 6690.0}, {"date": "2024-01-04", "close": 11.4375, "volume": 6818.0}, {"date": "2024-01-05", "close": 11.0, "volume": 8782.0}, {"date": "2024-01-08", "close": 10.6375, "volume": 9704.0}, {"date": "2024-01-09", "close": 10.725, "volume": 5307.0}, {"date": "2024-01-10", "close": 9.8725, "volume": 14773.0}, {"date": "2024-01-11", "close": 9.775, "volume": 7897.0}, {"date": "2024-01-12", "close": 10.0, "volume": 12171.0}, {"date": "2024-01-16", "close": 9.9, "volume": 14179.0}, {"date": "2024-01-17", "close": 9.9, "volume": 8739.0}, {"date": "2024-01-18", "close": 9.6825, "volume": 5980.0}, {"date": "2024-01-19", "close": 9.6975, "volume": 5652.0}, {"date": "2024-01-22", "close": 9.4025, "volume": 17674.0}, {"date": "2024-01-23", "close": 9.5475, "volume": 8829.0}, {"date": "2024-01-24", "close": 9.0, "volume": 5097.0}, {"date": "2024-01-25", "close": 9.35, "volume": 7048.0}, {"date": "2024-01-26", "close": 8.8875, "volume": 11254.0}, {"date": "2024-01-29", "close": 9.46, "volume": 6638.0}, {"date": "2024-01-30", "close": 9.495, "volume": 5388.0}, {"date": "2024-01-31", "close": 8.7675, "volume": 7830.0}, {"date": "2024-02-01", "close": 9.0025, "volume": 11092.0}, {"date": "2024-02-02", "close": 9.13, "volume": 5997.0}, {"date": "2024-02-05", "close": 8.9538, "volume": 9406.0}, {"date": "2024-02-06", "close": 9.0975, "volume": 5686.0}, {"date": "2024-02-07", "close": 8.91, "volume": 7289.0}, {"date": "2024-02-08", "close": 8.9012, "volume": 8003.0}, {"date": "2024-02-09", "close": 10.25, "volume": 19687.0}, {"date": "2024-02-12", "close": 11.105, "volume": 15631.0}, {"date": "2024-02-13", "close": 10.875, "volume": 10777.0}, {"date": "2024-02-14", "close": 11.13, "volume": 5624.0}, {"date": "2024-02-15", "close": 11.345, "volume": 7027.0}, {"date": "2024-02-16", "close": 10.5225, "volume": 19296.0}, {"date": "2024-02-20", "close": 9.9775, "volume": 7300.0}, {"date": "2024-02-21", "close": 9.0, "volume": 18561.0}, {"date": "2024-02-22", "close": 4.25, "volume": 604089.0}, {"date": "2024-02-23", "close": 3.95, "volume": 251840.0}, {"date": "2024-02-26", "close": 4.09, "volume": 165152.0}, {"date": "2024-02-27", "close": 4.175, "volume": 85756.0}, {"date": "2024-02-28", "close": 4.1475, "volume": 70220.0}, {"date": "2024-02-29", "close": 5.1875, "volume": 150101.0}, {"date": "2024-03-01", "close": 4.2725, "volume": 179667.0}, {"date": "2024-03-04", "close": 4.17, "volume": 58064.0}, {"date": "2024-03-05", "close": 4.2875, "volume": 29995.0}, {"date": "2024-03-06", "close": 4.2275, "volume": 21056.0}, {"date": "2024-03-07", "close": 4.2, "volume": 25495.0}, {"date": "2024-03-08", "close": 4.175, "volume": 19334.0}, {"date": "2024-03-11", "close": 4.175, "volume": 22002.0}, {"date": "2024-03-12", "close": 4.05, "volume": 24450.0}, {"date": "2024-03-13", "close": 4.4, "volume": 111567.0}, {"date": "2024-03-14", "close": 4.37, "volume": 30324.0}, {"date": "2024-03-15", "close": 4.175, "volume": 18635.0}, {"date": "2024-03-18", "close": 4.3475, "volume": 18350.0}, {"date": "2024-03-19", "close": 4.4225, "volume": 30423.0}, {"date": "2024-03-20", "close": 4.3638, "volume": 67995.0}, {"date": "2024-03-21", "close": 4.3725, "volume": 31316.0}, {"date": "2024-03-22", "close": 4.375, "volume": 17454.0}, {"date": "2024-03-25", "close": 4.34, "volume": 18522.0}, {"date": "2024-03-26", "close": 4.5, "volume": 26173.0}, {"date": "2024-03-27", "close": 4.6225, "volume": 113051.0}, {"date": "2024-03-28", "close": 4.7475, "volume": 67089.0}, {"date": "2024-04-01", "close": 5.95, "volume": 145218.0}, {"date": "2024-04-02", "close": 5.59, "volume": 71353.0}, {"date": "2024-04-03", "close": 6.2475, "volume": 57589.0}, {"date": "2024-04-04", "close": 6.075, "volume": 87838.0}, {"date": "2024-04-05", "close": 5.5175, "volume": 34346.0}, {"date": "2024-04-08", "close": 5.6975, "volume": 20724.0}, {"date": "2024-04-09", "close": 5.975, "volume": 19089.0}, {"date": "2024-04-10", "close": 5.6625, "volume": 24021.0}, {"date": "2024-04-11", "close": 6.1775, "volume": 43325.0}, {"date": "2024-04-12", "close": 6.055, "volume": 17119.0}, {"date": "2024-04-15", "close": 5.7125, "volume": 26939.0}, {"date": "2024-04-16", "close": 5.96, "volume": 8983.0}, {"date": "2024-04-17", "close": 6.6225, "volume": 56816.0}, {"date": "2024-04-18", "close": 6.015, "volume": 19584.0}, {"date": "2024-04-19", "close": 5.9975, "volume": 28046.0}, {"date": "2024-04-22", "close": 6.58, "volume": 73104.0}, {"date": "2024-04-23", "close": 7.195, "volume": 48450.0}, {"date": "2024-04-24", "close": 6.9875, "volume": 47084.0}, {"date": "2024-04-25", "close": 6.6225, "volume": 21784.0}, {"date": "2024-04-26", "close": 6.475, "volume": 26009.0}, {"date": "2024-04-29", "close": 6.5475, "volume": 80756.0}, {"date": "2024-04-30", "close": 6.295, "volume": 46083.0}, {"date": "2024-05-01", "close": 5.9325, "volume": 22683.0}, {"date": "2024-05-02", "close": 5.62, "volume": 35716.0}, {"date": "2024-05-03", "close": 5.0, "volume": 52810.0}, {"date": "2024-05-06", "close": 5.3225, "volume": 21005.0}, {"date": "2024-05-07", "close": 5.935, "volume": 44696.0}, {"date": "2024-05-08", "close": 6.25, "volume": 65865.0}, {"date": "2024-05-09", "close": 6.21, "volume": 35114.0}, {"date": "2024-05-10", "close": 6.4, "volume": 44089.0}, {"date": "2024-05-13", "close": 6.4975, "volume": 34153.0}, {"date": "2024-05-14", "close": 7.7325, "volume": 161404.0}, {"date": "2024-05-15", "close": 7.51, "volume": 155518.0}, {"date": "2024-05-16", "close": 7.91, "volume": 75722.0}, {"date": "2024-05-17", "close": 6.625, "volume": 109542.0}, {"date": "2024-05-20", "close": 6.605, "volume": 49482.0}, {"date": "2024-05-21", "close": 6.985, "volume": 45705.0}, {"date": "2024-05-22", "close": 6.95, "volume": 73497.0}, {"date": "2024-05-23", "close": 6.7625, "volume": 24835.0}, {"date": "2024-05-24", "close": 6.875, "volume": 35155.0}, {"date": "2024-05-28", "close": 6.99, "volume": 31840.0}, {"date": "2024-05-29", "close": 6.69, "volume": 14759.0}, {"date": "2024-05-30", "close": 6.8325, "volume": 13339.0}, {"date": "2024-05-31", "close": 6.8937, "volume": 9675.0}, {"date": "2024-06-03", "close": 6.745, "volume": 10882.0}, {"date": "2024-06-04", "close": 6.705, "volume": 11030.0}, {"date": "2024-06-05", "close": 6.7525, "volume": 13850.0}, {"date": "2024-06-06", "close": 6.4575, "volume": 29346.0}, {"date": "2024-06-07", "close": 6.455, "volume": 12624.0}, {"date": "2024-06-10", "close": 5.8725, "volume": 39109.0}, {"date": "2024-06-11", "close": 5.705, "volume": 24230.0}, {"date": "2024-06-12", "close": 5.665, "volume": 19491.0}, {"date": "2024-06-13", "close": 5.5, "volume": 21071.0}, {"date": "2024-06-14", "close": 5.29, "volume": 28308.0}, {"date": "2024-06-17", "close": 5.3725, "volume": 23373.0}, {"date": "2024-06-18", "close": 5.6125, "volume": 23010.0}, {"date": "2024-06-20", "close": 5.4225, "volume": 15213.0}, {"date": "2024-06-21", "close": 5.2625, "volume": 7782.0}, {"date": "2024-06-24", "close": 5.7725, "volume": 47486.0}, {"date": "2024-06-25", "close": 5.64, "volume": 11331.0}, {"date": "2024-06-26", "close": 5.4325, "volume": 8964.0}, {"date": "2024-06-27", "close": 5.585, "volume": 9844.0}, {"date": "2024-06-28", "close": 5.85, "volume": 12139.0}, {"date": "2024-07-01", "close": 5.5775, "volume": 7087.0}, {"date": "2024-07-02", "close": 5.625, "volume": 10377.0}, {"date": "2024-07-03", "close": 5.6, "volume": 7628.0}, {"date": "2024-07-05", "close": 5.3275, "volume": 31495.0}, {"date": "2024-07-08", "close": 5.155, "volume": 13481.0}, {"date": "2024-07-09", "close": 5.5, "volume": 17444.0}, {"date": "2024-07-10", "close": 5.3525, "volume": 15095.0}, {"date": "2024-07-11", "close": 5.575, "volume": 14674.0}, {"date": "2024-07-12", "close": 5.6, "volume": 21776.0}, {"date": "2024-07-15", "close": 5.625, "volume": 18583.0}, {"date": "2024-07-16", "close": 5.875, "volume": 35020.0}, {"date": "2024-07-17", "close": 5.7375, "volume": 27990.0}, {"date": "2024-07-18", "close": 5.545, "volume": 18977.0}, {"date": "2024-07-19", "close": 4.8775, "volume": 109047.0}, {"date": "2024-07-22", "close": 4.6975, "volume": 42399.0}, {"date": "2024-07-23", "close": 4.7125, "volume": 26145.0}, {"date": "2024-07-24", "close": 4.525, "volume": 35051.0}, {"date": "2024-07-25", "close": 4.3, "volume": 61047.0}, {"date": "2024-07-26", "close": 4.36, "volume": 61047.0}, {"date": "2024-07-29", "close": 4.27, "volume": 27846.0}, {"date": "2024-07-30", "close": 4.3475, "volume": 31236.0}, {"date": "2024-07-31", "close": 4.375, "volume": 13824.0}, {"date": "2024-08-01", "close": 4.235, "volume": 21005.0}, {"date": "2024-08-02", "close": 3.95, "volume": 30284.0}, {"date": "2024-08-05", "close": 3.87, "volume": 26644.0}, {"date": "2024-08-06", "close": 4.115, "volume": 18403.0}, {"date": "2024-08-07", "close": 4.2475, "volume": 39137.0}, {"date": "2024-08-08", "close": 3.9225, "volume": 28522.0}, {"date": "2024-08-09", "close": 2.5, "volume": 283799.0}, {"date": "2024-08-12", "close": 3.42, "volume": 8305916.0}, {"date": "2024-08-13", "close": 3.6125, "volume": 522570.0}, {"date": "2024-08-14", "close": 3.1875, "volume": 238830.0}, {"date": "2024-08-15", "close": 3.3875, "volume": 106152.0}, {"date": "2024-08-16", "close": 3.3875, "volume": 119816.0}, {"date": "2024-08-19", "close": 3.7475, "volume": 158214.0}, {"date": "2024-08-20", "close": 3.335, "volume": 92354.0}, {"date": "2024-08-21", "close": 3.22, "volume": 100911.0}, {"date": "2024-08-22", "close": 3.3025, "volume": 82075.0}, {"date": "2024-08-23", "close": 3.5075, "volume": 114569.0}, {"date": "2024-08-26", "close": 2.915, "volume": 155814.0}, {"date": "2024-08-27", "close": 2.8175, "volume": 93013.0}, {"date": "2024-08-28", "close": 2.5825, "volume": 107122.0}, {"date": "2024-08-29", "close": 2.745, "volume": 80319.0}, {"date": "2024-08-30", "close": 2.6975, "volume": 87668.0}, {"date": "2024-09-03", "close": 2.525, "volume": 86003.0}, {"date": "2024-09-04", "close": 2.5825, "volume": 107600.0}, {"date": "2024-09-05", "close": 2.31, "volume": 684398.0}, {"date": "2024-09-06", "close": 2.28, "volume": 179124.0}, {"date": "2024-09-09", "close": 2.02, "volume": 228306.0}, {"date": "2024-09-10", "close": 1.76, "volume": 294359.0}, {"date": "2024-09-11", "close": 1.7, "volume": 278070.0}, {"date": "2024-09-12", "close": 1.99, "volume": 270724.0}, {"date": "2024-09-13", "close": 2.47, "volume": 552979.0}, {"date": "2024-09-16", "close": 2.39, "volume": 131342.0}, {"date": "2024-09-17", "close": 2.48, "volume": 235889.0}, {"date": "2024-09-18", "close": 2.29, "volume": 143427.0}, {"date": "2024-09-19", "close": 2.26, "volume": 47849.0}, {"date": "2024-09-20", "close": 2.12, "volume": 60145.0}, {"date": "2024-09-23", "close": 2.08, "volume": 65467.0}, {"date": "2024-09-24", "close": 2.29, "volume": 161319.0}, {"date": "2024-09-25", "close": 2.21, "volume": 66977.0}, {"date": "2024-09-26", "close": 2.3, "volume": 69680.0}, {"date": "2024-09-27", "close": 2.52, "volume": 98611.0}, {"date": "2024-09-30", "close": 2.55, "volume": 71663.0}, {"date": "2024-10-01", "close": 2.62, "volume": 54966.0}, {"date": "2024-10-02", "close": 2.96, "volume": 185497.0}, {"date": "2024-10-03", "close": 3.53, "volume": 218280.0}, {"date": "2024-10-04", "close": 3.51, "volume": 296753.0}, {"date": "2024-10-07", "close": 3.24, "volume": 86206.0}, {"date": "2024-10-08", "close": 3.47, "volume": 49069.0}, {"date": "2024-10-09", "close": 3.59, "volume": 61220.0}, {"date": "2024-10-10", "close": 3.69, "volume": 41357.0}, {"date": "2024-10-11", "close": 3.7, "volume": 55959.0}, {"date": "2024-10-14", "close": 3.3, "volume": 72964.0}, {"date": "2024-10-15", "close": 3.18, "volume": 39674.0}, {"date": "2024-10-16", "close": 2.87, "volume": 146949.0}, {"date": "2024-10-17", "close": 2.98, "volume": 37712.0}, {"date": "2024-10-18", "close": 3.03, "volume": 63094.0}, {"date": "2024-10-21", "close": 3.02, "volume": 30886.0}, {"date": "2024-10-22", "close": 3.0001, "volume": 20370.0}, {"date": "2024-10-23", "close": 2.955, "volume": 151985.0}, {"date": "2024-10-24", "close": 2.7, "volume": 85415.0}, {"date": "2024-10-25", "close": 2.66, "volume": 43876.0}, {"date": "2024-10-28", "close": 2.75, "volume": 42736.0}, {"date": "2024-10-29", "close": 2.64, "volume": 92216.0}, {"date": "2024-10-30", "close": 2.61, "volume": 77107.0}, {"date": "2024-10-31", "close": 2.37, "volume": 75446.0}, {"date": "2024-11-01", "close": 2.21, "volume": 52621.0}, {"date": "2024-11-04", "close": 2.18, "volume": 62582.0}, {"date": "2024-11-05", "close": 2.24, "volume": 26716.0}, {"date": "2024-11-06", "close": 2.34, "volume": 26760.0}, {"date": "2024-11-07", "close": 2.33, "volume": 39086.0}, {"date": "2024-11-08", "close": 2.38, "volume": 35866.0}, {"date": "2024-11-11", "close": 2.28, "volume": 62679.0}, {"date": "2024-11-12", "close": 2.35, "volume": 32454.0}, {"date": "2024-11-13", "close": 2.6, "volume": 60160.0}, {"date": "2024-11-14", "close": 2.66, "volume": 129412.0}, {"date": "2024-11-15", "close": 2.35, "volume": 111264.0}, {"date": "2024-11-18", "close": 2.51, "volume": 119379.0}, {"date": "2024-11-19", "close": 2.44, "volume": 108300.0}, {"date": "2024-11-20", "close": 2.31, "volume": 72323.0}, {"date": "2024-11-21", "close": 2.31, "volume": 59299.0}, {"date": "2024-11-22", "close": 2.51, "volume": 84904.0}, {"date": "2024-11-25", "close": 3.07, "volume": 541870.0}, {"date": "2024-11-26", "close": 2.66, "volume": 760648.0}, {"date": "2024-11-27", "close": 2.95, "volume": 479770.0}, {"date": "2024-11-29", "close": 4.19, "volume": 4689940.0}, {"date": "2024-12-02", "close": 3.98, "volume": 2907200.0}, {"date": "2024-12-03", "close": 3.53, "volume": 595079.0}, {"date": "2024-12-04", "close": 3.53, "volume": 239283.0}, {"date": "2024-12-05", "close": 3.26, "volume": 335118.0}, {"date": "2024-12-06", "close": 3.87, "volume": 386955.0}, {"date": "2024-12-09", "close": 4.53, "volume": 596411.0}, {"date": "2024-12-10", "close": 4.5, "volume": 361496.0}, {"date": "2024-12-11", "close": 4.47, "volume": 278316.0}, {"date": "2024-12-12", "close": 3.88, "volume": 257023.0}, {"date": "2024-12-13", "close": 4.36, "volume": 250266.0}, {"date": "2024-12-16", "close": 4.83, "volume": 1181634.0}, {"date": "2024-12-17", "close": 4.4, "volume": 586940.0}, {"date": "2024-12-18", "close": 4.09, "volume": 490837.0}, {"date": "2024-12-19", "close": 4.36, "volume": 349502.0}, {"date": "2024-12-20", "close": 4.39, "volume": 283763.0}, {"date": "2024-12-23", "close": 4.58, "volume": 724070.0}, {"date": "2024-12-24", "close": 4.48, "volume": 182047.0}, {"date": "2024-12-26", "close": 4.86, "volume": 765558.0}, {"date": "2024-12-27", "close": 4.74, "volume": 558207.0}, {"date": "2024-12-30", "close": 4.45, "volume": 502730.0}, {"date": "2024-12-31", "close": 4.01, "volume": 301775.0}, {"date": "2025-01-02", "close": 4.11, "volume": 220124.0}, {"date": "2025-01-03", "close": 4.45, "volume": 305896.0}, {"date": "2025-01-06", "close": 4.31, "volume": 431575.0}, {"date": "2025-01-07", "close": 4.23, "volume": 181457.0}, {"date": "2025-01-08", "close": 3.29, "volume": 364004.0}, {"date": "2025-01-10", "close": 3.53, "volume": 210992.0}, {"date": "2025-01-13", "close": 3.38, "volume": 164232.0}, {"date": "2025-01-14", "close": 3.54, "volume": 98828.0}, {"date": "2025-01-15", "close": 3.52, "volume": 152876.0}, {"date": "2025-01-16", "close": 3.42, "volume": 461700.0}, {"date": "2025-01-17", "close": 3.3, "volume": 276979.0}, {"date": "2025-01-21", "close": 2.98, "volume": 347155.0}, {"date": "2025-01-22", "close": 2.96, "volume": 287182.0}, {"date": "2025-01-23", "close": 2.97, "volume": 178641.0}, {"date": "2025-01-24", "close": 3.68, "volume": 698043.0}, {"date": "2025-01-27", "close": 3.3, "volume": 198597.0}, {"date": "2025-01-28", "close": 3.58, "volume": 114548.0}, {"date": "2025-01-29", "close": 3.35, "volume": 74888.0}, {"date": "2025-01-30", "close": 3.35, "volume": 83753.0}, {"date": "2025-01-31", "close": 3.29, "volume": 85324.0}, {"date": "2025-02-03", "close": 3.1, "volume": 107305.0}, {"date": "2025-02-04", "close": 3.25, "volume": 52798.0}, {"date": "2025-02-05", "close": 3.38, "volume": 87894.0}, {"date": "2025-02-06", "close": 3.5, "volume": 289624.0}, {"date": "2025-02-07", "close": 3.26, "volume": 127839.0}, {"date": "2025-02-10", "close": 3.24, "volume": 119859.0}, {"date": "2025-02-11", "close": 3.19, "volume": 86257.0}, {"date": "2025-02-12", "close": 3.26, "volume": 65552.0}, {"date": "2025-02-13", "close": 3.3, "volume": 69953.0}, {"date": "2025-02-14", "close": 3.11, "volume": 79262.0}, {"date": "2025-02-18", "close": 3.08, "volume": 90315.0}, {"date": "2025-02-19", "close": 3.05, "volume": 53823.0}, {"date": "2025-02-20", "close": 3.04, "volume": 48520.0}, {"date": "2025-02-21", "close": 2.8, "volume": 83487.0}, {"date": "2025-02-24", "close": 2.78, "volume": 109558.0}, {"date": "2025-02-25", "close": 2.41, "volume": 114810.0}, {"date": "2025-02-26", "close": 2.56, "volume": 75718.0}, {"date": "2025-02-27", "close": 2.48, "volume": 60069.0}, {"date": "2025-02-28", "close": 2.365, "volume": 98753.0}, {"date": "2025-03-03", "close": 2.12, "volume": 180767.0}, {"date": "2025-03-04", "close": 1.88, "volume": 180921.0}, {"date": "2025-03-05", "close": 2.28, "volume": 112428.0}, {"date": "2025-03-06", "close": 2.47, "volume": 202880.0}, {"date": "2025-03-07", "close": 2.4, "volume": 90341.0}, {"date": "2025-03-10", "close": 2.21, "volume": 97657.0}, {"date": "2025-03-11", "close": 2.37, "volume": 32374.0}, {"date": "2025-03-12", "close": 2.43, "volume": 54716.0}, {"date": "2025-03-13", "close": 2.43, "volume": 19347.0}, {"date": "2025-03-14", "close": 2.48, "volume": 23543.0}, {"date": "2025-03-17", "close": 2.91, "volume": 91765.0}, {"date": "2025-03-18", "close": 2.78, "volume": 99503.0}, {"date": "2025-03-19", "close": 3.03, "volume": 139874.0}, {"date": "2025-03-20", "close": 3.13, "volume": 254580.0}, {"date": "2025-03-21", "close": 2.98, "volume": 72445.0}, {"date": "2025-03-24", "close": 3.24, "volume": 115062.0}, {"date": "2025-03-25", "close": 3.16, "volume": 84003.0}, {"date": "2025-03-26", "close": 3.06, "volume": 93823.0}, {"date": "2025-03-27", "close": 3.05, "volume": 159521.0}, {"date": "2025-03-28", "close": 2.575, "volume": 131087.0}, {"date": "2025-03-31", "close": 2.74, "volume": 45174.0}, {"date": "2025-04-01", "close": 2.45, "volume": 77833.0}, {"date": "2025-04-02", "close": 2.26, "volume": 161913.0}, {"date": "2025-04-03", "close": 2.22, "volume": 88511.0}, {"date": "2025-04-04", "close": 2.13, "volume": 85441.0}, {"date": "2025-04-07", "close": 2.08, "volume": 117601.0}, {"date": "2025-04-08", "close": 2.05, "volume": 76016.0}, {"date": "2025-04-09", "close": 2.4, "volume": 105357.0}, {"date": "2025-04-10", "close": 2.37, "volume": 84773.0}, {"date": "2025-04-11", "close": 2.18, "volume": 97979.0}, {"date": "2025-04-14", "close": 2.43, "volume": 69419.0}, {"date": "2025-04-15", "close": 2.65, "volume": 72309.0}, {"date": "2025-04-16", "close": 2.59, "volume": 47732.0}, {"date": "2025-04-17", "close": 2.61, "volume": 45379.0}, {"date": "2025-04-21", "close": 2.66, "volume": 49141.0}, {"date": "2025-04-22", "close": 2.55, "volume": 39663.0}, {"date": "2025-04-23", "close": 2.52, "volume": 38763.0}, {"date": "2025-04-24", "close": 2.79, "volume": 90913.0}, {"date": "2025-04-25", "close": 2.81, "volume": 35313.0}, {"date": "2025-04-28", "close": 2.82, "volume": 27844.0}, {"date": "2025-04-29", "close": 2.8, "volume": 15685.0}, {"date": "2025-04-30", "close": 2.81, "volume": 14251.0}, {"date": "2025-05-01", "close": 2.875, "volume": 113911.0}, {"date": "2025-05-02", "close": 1.94, "volume": 2148950.0}, {"date": "2025-05-05", "close": 1.92, "volume": 395134.0}, {"date": "2025-05-06", "close": 1.88, "volume": 239185.0}, {"date": "2025-05-07", "close": 1.8, "volume": 212876.0}, {"date": "2025-05-08", "close": 1.89, "volume": 285827.0}, {"date": "2025-05-09", "close": 1.73, "volume": 189974.0}, {"date": "2025-05-12", "close": 1.86, "volume": 225905.0}, {"date": "2025-05-13", "close": 1.92, "volume": 167073.0}, {"date": "2025-05-14", "close": 1.84, "volume": 107857.0}, {"date": "2025-05-15", "close": 1.9, "volume": 88660.0}, {"date": "2025-05-16", "close": 1.87, "volume": 72487.0}, {"date": "2025-05-19", "close": 1.77, "volume": 99053.0}, {"date": "2025-05-20", "close": 1.83, "volume": 73543.0}, {"date": "2025-05-21", "close": 1.7, "volume": 185769.0}, {"date": "2025-05-22", "close": 1.7, "volume": 130549.0}, {"date": "2025-05-23", "close": 1.76, "volume": 67033.0}, {"date": "2025-05-27", "close": 1.8, "volume": 81515.0}, {"date": "2025-05-28", "close": 1.84, "volume": 51041.0}, {"date": "2025-05-29", "close": 1.78, "volume": 64923.0}, {"date": "2025-05-30", "close": 1.77, "volume": 61572.0}, {"date": "2025-06-02", "close": 1.97, "volume": 804367.0}, {"date": "2025-06-03", "close": 1.88, "volume": 1946797.0}, {"date": "2025-06-04", "close": 2.09, "volume": 914765.0}, {"date": "2025-06-05", "close": 2.43, "volume": 2461689.0}, {"date": "2025-06-06", "close": 2.97, "volume": 931351.0}, {"date": "2025-06-09", "close": 3.34, "volume": 1973355.0}, {"date": "2025-06-10", "close": 3.71, "volume": 5777738.0}, {"date": "2025-06-11", "close": 2.48, "volume": 9162674.0}, {"date": "2025-06-12", "close": 2.41, "volume": 1760028.0}, {"date": "2025-06-13", "close": 2.42, "volume": 1827217.0}, {"date": "2025-06-16", "close": 2.46, "volume": 1436564.0}, {"date": "2025-06-17", "close": 2.27, "volume": 1499552.0}, {"date": "2025-06-18", "close": 2.32, "volume": 505356.0}, {"date": "2025-06-20", "close": 2.97, "volume": 9654747.0}, {"date": "2025-06-23", "close": 2.7, "volume": 2665953.0}, {"date": "2025-06-24", "close": 2.58, "volume": 1706967.0}, {"date": "2025-06-25", "close": 2.84, "volume": 1511204.0}, {"date": "2025-06-26", "close": 2.9, "volume": 1009437.0}, {"date": "2025-06-27", "close": 2.98, "volume": 2188290.0}, {"date": "2025-06-30", "close": 3.17, "volume": 1391407.0}, {"date": "2025-07-01", "close": 3.28, "volume": 880974.0}, {"date": "2025-07-02", "close": 3.05, "volume": 1064272.0}, {"date": "2025-07-03", "close": 3.12, "volume": 526252.0}, {"date": "2025-07-07", "close": 3.43, "volume": 1461615.0}, {"date": "2025-07-08", "close": 3.47, "volume": 962966.0}, {"date": "2025-07-09", "close": 3.46, "volume": 697767.0}, {"date": "2025-07-10", "close": 3.885, "volume": 1947606.0}, {"date": "2025-07-11", "close": 3.95, "volume": 3228722.0}, {"date": "2025-07-14", "close": 3.51, "volume": 2332074.0}, {"date": "2025-07-15", "close": 3.61, "volume": 1007280.0}, {"date": "2025-07-16", "close": 5.18, "volume": 36972750.0}, {"date": "2025-07-17", "close": 7.22, "volume": 27578930.0}, {"date": "2025-07-18", "close": 5.45, "volume": 16839390.0}, {"date": "2025-07-21", "close": 6.0, "volume": 12559960.0}, {"date": "2025-07-22", "close": 5.76, "volume": 9259099.0}, {"date": "2025-07-23", "close": 6.23, "volume": 5445023.0}, {"date": "2025-07-24", "close": 6.18, "volume": 2883013.0}, {"date": "2025-07-25", "close": 5.9, "volume": 5978148.0}, {"date": "2025-07-28", "close": 5.24, "volume": 4187912.0}, {"date": "2025-07-29", "close": 4.59, "volume": 4436644.0}, {"date": "2025-07-30", "close": 4.97, "volume": 10087660.0}, {"date": "2025-07-31", "close": 5.19, "volume": 2701698.0}, {"date": "2025-08-01", "close": 5.04, "volume": 1842717.0}, {"date": "2025-08-04", "close": 5.21, "volume": 2426207.0}, {"date": "2025-08-05", "close": 5.27, "volume": 2945433.0}, {"date": "2025-08-06", "close": 5.05, "volume": 1404963.0}, {"date": "2025-08-07", "close": 5.06, "volume": 1618988.0}, {"date": "2025-08-08", "close": 4.98, "volume": 1768285.0}, {"date": "2025-08-11", "close": 4.94, "volume": 1365123.0}, {"date": "2025-08-12", "close": 4.78, "volume": 2238360.0}, {"date": "2025-08-13", "close": 4.63, "volume": 1616037.0}, {"date": "2025-08-14", "close": 4.41, "volume": 1082906.0}, {"date": "2025-08-15", "close": 4.26, "volume": 1280611.0}, {"date": "2025-08-18", "close": 4.38, "volume": 1010706.0}, {"date": "2025-08-19", "close": 4.07, "volume": 1413936.0}, {"date": "2025-08-20", "close": 4.17, "volume": 1221153.0}, {"date": "2025-08-21", "close": 4.015, "volume": 945242.0}, {"date": "2025-08-22", "close": 4.34, "volume": 1159906.0}, {"date": "2025-08-25", "close": 4.29, "volume": 812231.0}, {"date": "2025-08-26", "close": 4.77, "volume": 2983043.0}, {"date": "2025-08-27", "close": 4.61, "volume": 2700957.0}, {"date": "2025-08-28", "close": 5.05, "volume": 2254821.0}, {"date": "2025-08-29", "close": 4.87, "volume": 1641220.0}, {"date": "2025-09-02", "close": 4.5, "volume": 1481924.0}, {"date": "2025-09-03", "close": 4.7, "volume": 944102.0}, {"date": "2025-09-04", "close": 4.51, "volume": 782464.0}, {"date": "2025-09-05", "close": 4.36, "volume": 702018.0}, {"date": "2025-09-08", "close": 4.56, "volume": 887926.0}, {"date": "2025-09-09", "close": 4.6, "volume": 668537.0}, {"date": "2025-09-10", "close": 4.89, "volume": 1359626.0}, {"date": "2025-09-11", "close": 5.03, "volume": 1387824.0}, {"date": "2025-09-12", "close": 5.33, "volume": 2422063.0}, {"date": "2025-09-15", "close": 5.22, "volume": 1603885.0}, {"date": "2025-09-16", "close": 5.24, "volume": 1182934.0}, {"date": "2025-09-17", "close": 5.14, "volume": 1225188.0}, {"date": "2025-09-18", "close": 5.46, "volume": 2974589.0}, {"date": "2025-09-19", "close": 6.13, "volume": 4986086.0}, {"date": "2025-09-22", "close": 6.55, "volume": 3886350.0}, {"date": "2025-09-23", "close": 6.1, "volume": 3511598.0}, {"date": "2025-09-24", "close": 6.21, "volume": 2845304.0}, {"date": "2025-09-25", "close": 6.09, "volume": 3440416.0}, {"date": "2025-09-26", "close": 6.69, "volume": 5363785.0}, {"date": "2025-09-29", "close": 6.95, "volume": 5097705.0}, {"date": "2025-09-30", "close": 8.14, "volume": 60249900.0}, {"date": "2025-10-01", "close": 9.25, "volume": 16417230.0}, {"date": "2025-10-02", "close": 10.13, "volume": 11701170.0}, {"date": "2025-10-03", "close": 10.29, "volume": 12257930.0}, {"date": "2025-10-06", "close": 9.36, "volume": 9448769.0}, {"date": "2025-10-07", "close": 10.64, "volume": 6983375.0}, {"date": "2025-10-08", "close": 11.19, "volume": 6130608.0}, {"date": "2025-10-09", "close": 13.22, "volume": 11007060.0}, {"date": "2025-10-10", "close": 12.01, "volume": 9041611.0}, {"date": "2025-10-13", "close": 13.77, "volume": 5314997.0}, {"date": "2025-10-14", "close": 13.21, "volume": 4912519.0}, {"date": "2025-10-15", "close": 11.74, "volume": 6190004.0}, {"date": "2025-10-16", "close": 9.78, "volume": 6571413.0}, {"date": "2025-10-17", "close": 9.42, "volume": 3844914.0}, {"date": "2025-10-20", "close": 8.68, "volume": 3695919.0}, {"date": "2025-10-21", "close": 8.95, "volume": 2867720.0}, {"date": "2025-10-22", "close": 8.37, "volume": 4719329.0}, {"date": "2025-10-23", "close": 8.24, "volume": 1353552.0}, {"date": "2025-10-24", "close": 9.44, "volume": 3293955.0}, {"date": "2025-10-27", "close": 9.53, "volume": 3671818.0}, {"date": "2025-10-28", "close": 8.81, "volume": 2439853.0}, {"date": "2025-10-29", "close": 8.55, "volume": 2225501.0}, {"date": "2025-10-30", "close": 9.81, "volume": 5201543.0}, {"date": "2025-10-31", "close": 10.95, "volume": 5144665.0}, {"date": "2025-11-03", "close": 9.69, "volume": 3162961.0}, {"date": "2025-11-04", "close": 8.7, "volume": 2380847.0}, {"date": "2025-11-05", "close": 8.95, "volume": 2014084.0}, {"date": "2025-11-06", "close": 7.82, "volume": 2778452.0}, {"date": "2025-11-07", "close": 8.47, "volume": 2828011.0}, {"date": "2025-11-10", "close": 8.25, "volume": 2098118.0}, {"date": "2025-11-11", "close": 8.1, "volume": 1190660.0}, {"date": "2025-11-12", "close": 7.8, "volume": 2163500.0}, {"date": "2025-11-13", "close": 7.24, "volume": 3272874.0}, {"date": "2025-11-14", "close": 6.88, "volume": 2195288.0}, {"date": "2025-11-17", "close": 6.43, "volume": 1983385.0}, {"date": "2025-11-18", "close": 6.66, "volume": 1395173.0}, {"date": "2025-11-19", "close": 7.15, "volume": 1999297.0}, {"date": "2025-11-20", "close": 7.3, "volume": 3279095.0}, {"date": "2025-11-21", "close": 6.62, "volume": 2546326.0}, {"date": "2025-11-24", "close": 7.55, "volume": 1761460.0}, {"date": "2025-11-25", "close": 7.47, "volume": 1135577.0}, {"date": "2025-11-26", "close": 7.31, "volume": 1146412.0}, {"date": "2025-11-28", "close": 7.31, "volume": 861736.0}, {"date": "2025-12-01", "close": 6.86, "volume": 915749.0}, {"date": "2025-12-02", "close": 6.95, "volume": 992420.0}, {"date": "2025-12-03", "close": 7.65, "volume": 1837466.0}, {"date": "2025-12-04", "close": 8.27, "volume": 1891962.0}, {"date": "2025-12-05", "close": 7.67, "volume": 1848316.0}, {"date": "2025-12-08", "close": 7.52, "volume": 1145279.0}, {"date": "2025-12-09", "close": 7.47, "volume": 922035.0}, {"date": "2025-12-10", "close": 7.3, "volume": 863444.0}, {"date": "2025-12-11", "close": 7.49, "volume": 989330.0}, {"date": "2025-12-12", "close": 6.97, "volume": 1015820.0}, {"date": "2025-12-15", "close": 6.34, "volume": 1424330.0}, {"date": "2025-12-16", "close": 6.6, "volume": 645527.0}, {"date": "2025-12-17", "close": 6.08, "volume": 1031817.0}, {"date": "2025-12-18", "close": 6.18, "volume": 1005793.0}, {"date": "2025-12-19", "close": 7.53, "volume": 3765172.0}, {"date": "2025-12-22", "close": 8.01, "volume": 3633070.0}, {"date": "2025-12-23", "close": 8.03, "volume": 1518587.0}, {"date": "2025-12-24", "close": 8.1, "volume": 1007864.0}, {"date": "2025-12-26", "close": 7.36, "volume": 1305436.0}, {"date": "2025-12-29", "close": 7.03, "volume": 1081263.0}, {"date": "2025-12-30", "close": 6.75, "volume": 1121771.0}, {"date": "2025-12-31", "close": 6.91, "volume": 1273411.0}, {"date": "2026-01-02", "close": 7.35, "volume": 1343680.0}, {"date": "2026-01-05", "close": 8.11, "volume": 2300506.0}, {"date": "2026-01-06", "close": 8.51, "volume": 2304323.0}, {"date": "2026-01-07", "close": 8.29, "volume": 2203570.0}, {"date": "2026-01-08", "close": 9.37, "volume": 3815091.0}, {"date": "2026-01-09", "close": 9.49, "volume": 2428548.0}, {"date": "2026-01-12", "close": 9.72, "volume": 4465179.0}, {"date": "2026-01-13", "close": 9.82, "volume": 2757659.0}, {"date": "2026-01-14", "close": 9.73, "volume": 1816337.0}, {"date": "2026-01-15", "close": 9.34, "volume": 2608562.0}, {"date": "2026-01-16", "close": 9.59, "volume": 1885244.0}, {"date": "2026-01-20", "close": 9.42, "volume": 5960707.0}, {"date": "2026-01-21", "close": 9.02, "volume": 3779438.0}, {"date": "2026-01-22", "close": 9.66, "volume": 2302151.0}, {"date": "2026-01-23", "close": 9.57, "volume": 2307375.0}, {"date": "2026-01-26", "close": 8.05, "volume": 3167866.0}, {"date": "2026-01-27", "close": 8.52, "volume": 1599598.0}, {"date": "2026-01-28", "close": 8.39, "volume": 1260567.0}, {"date": "2026-01-29", "close": 8.05, "volume": 1130569.0}, {"date": "2026-01-30", "close": 7.29, "volume": 1692896.0}, {"date": "2026-02-02", "close": 7.805, "volume": 3552405.0}, {"date": "2026-02-03", "close": 8.21, "volume": 1659557.0}, {"date": "2026-02-04", "close": 7.22, "volume": 2041253.0}, {"date": "2026-02-05", "close": 6.48, "volume": 1589291.0}, {"date": "2026-02-06", "close": 7.495, "volume": 1677493.0}, {"date": "2026-02-09", "close": 7.7, "volume": 911490.0}, {"date": "2026-02-10", "close": 7.11, "volume": 1176783.0}, {"date": "2026-02-11", "close": 6.85, "volume": 1495639.0}, {"date": "2026-02-12", "close": 6.78, "volume": 896052.0}, {"date": "2026-02-13", "close": 6.89, "volume": 680978.0}, {"date": "2026-02-17", "close": 7.1, "volume": 961655.0}, {"date": "2026-02-18", "close": 7.77, "volume": 2000280.0}, {"date": "2026-02-19", "close": 7.48, "volume": 1515661.0}, {"date": "2026-02-20", "close": 7.89, "volume": 2074276.0}, {"date": "2026-02-23", "close": 7.93, "volume": 1368106.0}, {"date": "2026-02-24", "close": 7.78, "volume": 1065154.0}, {"date": "2026-02-25", "close": 8.16, "volume": 1541804.0}, {"date": "2026-02-26", "close": 6.86, "volume": 5293993.0}, {"date": "2026-02-27", "close": 6.55, "volume": 2028855.0}, {"date": "2026-03-02", "close": 7.35, "volume": 5187964.0}, {"date": "2026-03-03", "close": 6.87, "volume": 2509189.0}, {"date": "2026-03-04", "close": 6.76, "volume": 2535944.0}, {"date": "2026-03-05", "close": 6.66, "volume": 2251241.0}, {"date": "2026-03-06", "close": 6.61, "volume": 3443809.0}, {"date": "2026-03-09", "close": 6.32, "volume": 3199625.0}, {"date": "2026-03-10", "close": 6.42, "volume": 1592712.0}, {"date": "2026-03-11", "close": 6.6, "volume": 1262711.0}, {"date": "2026-03-12", "close": 6.61, "volume": 1841943.0}, {"date": "2026-03-13", "close": 6.34, "volume": 1478914.0}, {"date": "2026-03-16", "close": 6.41, "volume": 1206269.0}, {"date": "2026-03-17", "close": 6.77, "volume": 2928098.0}, {"date": "2026-03-18", "close": 6.64, "volume": 1368915.0}, {"date": "2026-03-19", "close": 6.54, "volume": 1293540.0}, {"date": "2026-03-20", "close": 5.66, "volume": 2857366.0}, {"date": "2026-03-23", "close": 6.22, "volume": 1643768.0}, {"date": "2026-03-24", "close": 6.33, "volume": 1902019.0}, {"date": "2026-03-25", "close": 4.95, "volume": 6127507.0}, {"date": "2026-03-26", "close": 4.72, "volume": 2388776.0}, {"date": "2026-03-27", "close": 4.59, "volume": 1573140.0}, {"date": "2026-03-30", "close": 4.42, "volume": 1809312.0}, {"date": "2026-03-31", "close": 4.91, "volume": 1580469.0}, {"date": "2026-04-01", "close": 4.88, "volume": 1035005.0}, {"date": "2026-04-02", "close": 5.4, "volume": 2057999.0}, {"date": "2026-04-06", "close": 5.15, "volume": 1506295.0}, {"date": "2026-04-07", "close": 4.97, "volume": 1427757.0}, {"date": "2026-04-08", "close": 5.21, "volume": 1131700.0}, {"date": "2026-04-09", "close": 5.07, "volume": 673868.0}, {"date": "2026-04-10", "close": 5.46, "volume": 4332058.0}, {"date": "2026-04-13", "close": 5.45, "volume": 3015646.0}, {"date": "2026-04-14", "close": 5.78, "volume": 1306029.0}, {"date": "2026-04-15", "close": 5.94, "volume": 1217742.0}, {"date": "2026-04-16", "close": 6.24, "volume": 1490737.0}, {"date": "2026-04-17", "close": 5.94, "volume": 1793015.0}, {"date": "2026-04-20", "close": 5.87, "volume": 1092333.0}, {"date": "2026-04-21", "close": 6.04, "volume": 1851139.0}, {"date": "2026-04-22", "close": 6.49, "volume": 2026654.0}, {"date": "2026-04-23", "close": 6.16, "volume": 1420120.0}, {"date": "2026-04-24", "close": 5.87, "volume": 1291874.0}, {"date": "2026-04-27", "close": 5.68, "volume": 1487585.0}, {"date": "2026-04-28", "close": 5.28, "volume": 1293819.0}, {"date": "2026-04-29", "close": 5.07, "volume": 1485517.0}, {"date": "2026-04-30", "close": 5.38, "volume": 1070816.0}, {"date": "2026-05-01", "close": 5.31, "volume": 864349.0}, {"date": "2026-05-04", "close": 5.11, "volume": 1150874.0}, {"date": "2026-05-05", "close": 5.11, "volume": 880601.0}, {"date": "2026-05-06", "close": 5.42, "volume": 1712960.0}, {"date": "2026-05-07", "close": 5.22, "volume": 1056141.0}, {"date": "2026-05-08", "close": 5.48, "volume": 2023830.0}, {"date": "2026-05-11", "close": 5.54, "volume": 2048373.0}, {"date": "2026-05-12", "close": 5.39, "volume": 1537025.0}, {"date": "2026-05-13", "close": 5.31, "volume": 1090038.0}, {"date": "2026-05-14", "close": 5.63, "volume": 1606647.0}, {"date": "2026-05-15", "close": 5.34, "volume": 884587.0}, {"date": "2026-05-18", "close": 5.27, "volume": 1086250.0}, {"date": "2026-05-19", "close": 5.27, "volume": 1087815.0}, {"date": "2026-05-20", "close": 5.48, "volume": 1659351.0}, {"date": "2026-05-21", "close": 6.24, "volume": 2690512.0}, {"date": "2026-05-22", "close": 6.42, "volume": 2362530.0}, {"date": "2026-05-26", "close": 6.52, "volume": 1859240.0}, {"date": "2026-05-27", "close": 6.67, "volume": 1611876.0}, {"date": "2026-05-28", "close": 7.79, "volume": 9576483.0}, {"date": "2026-05-29", "close": 7.47, "volume": 4852710.0}, {"date": "2026-06-01", "close": 7.56, "volume": 4095728.0}, {"date": "2026-06-02", "close": 7.47, "volume": 2526948.0}, {"date": "2026-06-03", "close": 6.99, "volume": 2802337.0}, {"date": "2026-06-04", "close": 7.13, "volume": 1789437.0}, {"date": "2026-06-05", "close": 6.26, "volume": 2391586.0}, {"date": "2026-06-08", "close": 6.42, "volume": 1208676.0}, {"date": "2026-06-09", "close": 5.98, "volume": 1656106.0}, {"date": "2026-06-10", "close": 5.725, "volume": 1270294.0}, {"date": "2026-06-11", "close": 6.51, "volume": 1555845.0}, {"date": "2026-06-12", "close": 6.0, "volume": 1636205.0}, {"date": "2026-06-15", "close": 5.885, "volume": 1159867.0}, {"date": "2026-06-16", "close": 5.71, "volume": 1591481.0}, {"date": "2026-06-17", "close": 5.76, "volume": 843979.0}, {"date": "2026-06-18", "close": 5.79, "volume": 1284800.0}, {"date": "2026-06-22", "close": 5.52, "volume": 1289183.0}, {"date": "2026-06-23", "close": 5.39, "volume": 1011819.0}, {"date": "2026-06-24", "close": 5.1, "volume": 947429.0}, {"date": "2026-06-25", "close": 4.92, "volume": 1133879.0}, {"date": "2026-06-26", "close": 5.02, "volume": 801579.0}, {"date": "2026-06-29", "close": 5.14, "volume": 630631.0}, {"date": "2026-06-30", "close": 5.42, "volume": 3880853.0}, {"date": "2026-07-01", "close": 5.27, "volume": 1047284.0}, {"date": "2026-07-02", "close": 5.12, "volume": 1015995.0}, {"date": "2026-07-06", "close": 5.12, "volume": 660517.0}, {"date": "2026-07-07", "close": 4.86, "volume": 941164.0}, {"date": "2026-07-08", "close": 4.79, "volume": 790623.0}, {"date": "2026-07-09", "close": 4.8, "volume": 625753.0}, {"date": "2026-07-10", "close": 4.78, "volume": 651350.0}, {"date": "2026-07-13", "close": 4.625, "volume": 681288.0}, {"date": "2026-07-14", "close": 4.75, "volume": 633634.0}, {"date": "2026-07-15", "close": 4.67, "volume": 550501.0}, {"date": "2026-07-16", "close": 4.21, "volume": 1762362.0}, {"date": "2026-07-17", "close": 4.19, "volume": 603940.0}, {"date": "2026-07-20", "close": 4.25, "volume": 739258.0}, {"date": "2026-07-21", "close": 4.54, "volume": 698790.0}, {"date": "2026-07-22", "close": 4.31, "volume": 829072.0}, {"date": "2026-07-23", "close": 4.38, "volume": 596750.0}, {"date": "2026-07-24", "close": 4.22, "volume": 487634.0}, {"date": "2026-07-27", "close": 4.4, "volume": 499966.0}, {"date": "2026-07-28", "close": 4.1, "volume": 998642.0}, {"date": "2026-07-29", "close": 3.8, "volume": 1283790.0}, {"date": "2026-07-30", "close": 4.16, "volume": 635657.0}, {"date": "2026-07-31", "close": 4.14, "volume": 488035.0}, {"date": "2026-08-03", "close": 4.22, "volume": 482797.0}, {"date": "2026-08-04", "close": 4.4, "volume": 684704.0}, {"date": "2026-08-05", "close": 4.36, "volume": 524407.0}, {"date": "2026-08-06", "close": 4.45, "volume": 462073.0}, {"date": "2026-08-07", "close": 4.65, "volume": 694601.0}, {"date": "2026-08-10", "close": 4.72, "volume": 1169916.0}, {"date": "2026-08-11", "close": 4.43, "volume": 1597268.0}, {"date": "2026-08-12", "close": 4.57, "volume": 718816.0}, {"date": "2026-08-13", "close": 4.62, "volume": 901427.0}, {"date": "2026-08-14", "close": 4.89, "volume": 1281163.0}, {"date": "2026-08-17", "close": 4.68, "volume": 761467.0}, {"date": "2026-08-18", "close": 4.46, "volume": 509831.0}, {"date": "2026-08-19", "close": 4.46, "volume": 438153.0}, {"date": "2026-08-20", "close": 4.28, "volume": 609517.0}, {"date": "2026-08-21", "close": 4.49, "volume": 519653.0}, {"date": "2026-08-24", "close": 4.32, "volume": 425431.0}, {"date": "2026-08-25", "close": 4.33, "volume": 350734.0}, {"date": "2026-08-26", "close": 4.35, "volume": 425959.0}, {"date": "2026-08-27", "close": 4.37, "volume": 383719.0}, {"date": "2026-08-28", "close": 4.465, "volume": 1106085.0}, {"date": "2026-08-31", "close": 5.42, "volume": 9053983.0}, {"date": "2026-09-01", "close": 5.38, "volume": 3563051.0}, {"date": "2026-09-02", "close": 5.69, "volume": 2076306.0}, {"date": "2026-09-03", "close": 6.43, "volume": 6284746.0}, {"date": "2026-09-04", "close": 6.12, "volume": 2493908.0}, {"date": "2026-09-08", "close": 6.02, "volume": 1678210.0}, {"date": "2026-09-09", "close": 5.77, "volume": 965011.0}, {"date": "2026-09-10", "close": 5.47, "volume": 1185482.0}, {"date": "2026-09-11", "close": 5.61, "volume": 1214422.0}, {"date": "2026-09-14", "close": 5.52, "volume": 789528.0}, {"date": "2026-09-15", "close": 5.35, "volume": 936366.0}, {"date": "2026-09-16", "close": 5.43, "volume": 1055511.0}, {"date": "2026-09-17", "close": 5.75, "volume": 1291197.0}, {"date": "2026-09-18", "close": 5.62, "volume": 1306853.0}, {"date": "2026-09-21", "close": 5.67, "volume": 621876.0}, {"date": "2026-09-22", "close": 5.54, "volume": 766109.0}, {"date": "2026-09-23", "close": 5.36, "volume": 788582.0}, {"date": "2026-09-24", "close": 5.57, "volume": 624186.0}, {"date": "2026-09-25", "close": 5.35, "volume": 783883.0}, {"date": "2026-09-28", "close": 5.595, "volume": 3225611.0}, {"date": "2026-09-29", "close": 6.2, "volume": 2734722.0}, {"date": "2026-09-30", "close": 6.08, "volume": 1768688.0}, {"date": "2026-10-01", "close": 5.495, "volume": 1704629.0}, {"date": "2026-10-02", "close": 5.285, "volume": 1063734.0}, {"date": "2026-10-05", "close": 4.9, "volume": 1442953.0}, {"date": "2026-10-06", "close": 5.0, "volume": 717167.0}, {"date": "2026-10-07", "close": 4.7, "volume": 980098.0}, {"date": "2026-10-08", "close": 4.57, "volume": 804173.0}, {"date": "2026-10-09", "close": 4.4, "volume": 869637.0}, {"date": "2026-10-12", "close": 4.2, "volume": 801430.0}, {"date": "2026-10-13", "close": 4.19, "volume": 634867.0}, {"date": "2026-10-14", "close": 3.91, "volume": 1112489.0}, {"date": "2026-10-15", "close": 3.91, "volume": 973350.0}, {"date": "2026-10-16", "close": 3.7, "volume": 701774.0}, {"date": "2026-10-19", "close": 3.56, "volume": 708867.0}, {"date": "2026-10-20", "close": 3.58, "volume": 579665.0}, {"date": "2026-10-21", "close": 3.72, "volume": 639636.0}, {"date": "2026-10-22", "close": 3.6, "volume": 687285.0}, {"date": "2026-10-23", "close": 3.58, "volume": 761309.0}, {"date": "2026-10-26", "close": 3.35, "volume": 644058.0}, {"date": "2026-10-27", "close": 3.72, "volume": 761733.0}, {"date": "2026-10-28", "close": 3.65, "volume": 535362.0}, {"date": "2026-10-29", "close": 3.69, "volume": 544824.0}, {"date": "2026-10-30", "close": 3.51, "volume": 854274.0}], "refreshing": true}