{"ticker": "DRMA", "overview": {"cik": "1853816", "ticker": "DRMA", "name": "Dermata Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039046", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-17", "title": "Form 25-NSE", "accession": "0001354457-26-000799", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038647", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001493152-26-037127", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037124", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036109", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028884", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001493152-26-027275", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-01", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-026642", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-29", "title": "Form EFFECT", "accession": "9999999995-26-001810", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-29", "title": "Form 424B3", "accession": "0001493152-26-026446", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025441", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-27", "title": "Form CORRESP", "accession": "0001493152-26-025407", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-05-22", "title": "Form S-3/A", "accession": "0001493152-26-025073", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055876", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022719", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022710", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001059", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001493152-26-017912", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001493152-26-017911", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001493152-26-017909", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-07", "title": "Form PRE 14A", "accession": "0001493152-26-015348", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012992", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012991", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001493152-26-010630", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DRMA", "has_prices": true, "as_of": "2026-10-30", "last": 0.775, "prev_close": 0.8411, "change": -0.06609999999999994, "change_pct": -0.07858756390441082, "session_volume": 62202.0, "vwap_5": 0.7904551446081065, "vwap_20": 0.9079164209457496, "vwap_60": 0.9722580858080402, "vwap_250": 1.4781861961221208, "high_52w": 3.42, "low_52w": 0.6633, "avg_volume_20": 8782426.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-039048", "src": "INSIDERS", "ticker": "DRMA", "cik": "1853816", "company": "Dermata Therapeutics, Inc.", "company_raw": "Dermata Therapeutics, Inc.", "who": "Gerald T. Proehl", "who_key": "PROEHL GERALD T", "role": "PRESIDENT, CHAIRMAN, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on DRMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853816/000149315226039048/0001493152-26-039048-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113204}, {"id": "0001493152-26-039046", "src": "INSIDERS", "ticker": "DRMA", "cik": "1853816", "company": "Dermata Therapeutics, Inc.", "company_raw": "Dermata Therapeutics, Inc.", "who": "Kyri K. Van Hoose", "who_key": "Van Hoose Kyri K.", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on DRMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860885/000149315226039046/0001493152-26-039046-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113204}, {"id": "13DG-0001493152-26-026642", "src": "13DG", "ticker": "DRMA", "cik": "1853816", "company": "Dermata Therapeutics, Inc.", "company_raw": "Dermata Therapeutics, Inc.", "who": "Dermata Therapeutics, Inc.", "who_key": "Dermata Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dermata Therapeutics, Inc. takes a 9% activist stake in DRMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1853816/0001493152-26-026642-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-27", "mins": 229844}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-026642", "src": "13DG", "ticker": "DRMA", "cik": "1853816", "company": "Dermata Therapeutics, Inc.", "company_raw": "Dermata Therapeutics, Inc.", "who": "Dermata Therapeutics, Inc.", "who_key": "Dermata Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dermata Therapeutics, Inc. takes a 9% activist stake in DRMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1853816/0001493152-26-026642-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-27", "mins": 229844}], "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": "Dermata Therapeutics, Inc. - Warrant", "new_value": "Dermata Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001853816", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001853816", "applied": 1, "detected_at": "2026-09-11T14:34:57.354989"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039046", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-17", "title": "Form 25-NSE", "accession": "0001354457-26-000799", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038647", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001493152-26-037127", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037124", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036109", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028884", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001493152-26-027275", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-01", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-026642", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-29", "title": "Form EFFECT", "accession": "9999999995-26-001810", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-29", "title": "Form 424B3", "accession": "0001493152-26-026446", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025441", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-27", "title": "Form CORRESP", "accession": "0001493152-26-025407", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-05-22", "title": "Form S-3/A", "accession": "0001493152-26-025073", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055876", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022719", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022710", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001059", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001493152-26-017912", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001493152-26-017911", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001493152-26-017909", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-07", "title": "Form PRE 14A", "accession": "0001493152-26-015348", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012992", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012991", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001493152-26-010630", "price_sensitive": false}], "performance": {"ticker": "DRMA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-13", "close": 12455.3772, "volume": 394.0}, {"date": "2021-08-16", "close": 12671.3664, "volume": 75.0}, {"date": "2021-08-17", "close": 12239.388, "volume": 28.0}, {"date": "2021-08-18", "close": 11327.4336, "volume": 15.0}, {"date": "2021-08-19", "close": 11879.406, "volume": 17.0}, {"date": "2021-08-20", "close": 11063.4468, "volume": 29.0}, {"date": "2021-08-23", "close": 11375.4312, "volume": 12.0}, {"date": "2021-08-24", "close": 11375.4312, "volume": 10.0}, {"date": "2021-08-25", "close": 11711.4144, "volume": 14.0}, {"date": "2021-08-26", "close": 12311.3844, "volume": 55.0}, {"date": "2021-08-27", "close": 12695.3652, "volume": 260.0}, {"date": "2021-08-30", "close": 13631.3184, "volume": 1131.0}, {"date": "2021-08-31", "close": 13919.304, "volume": 196.0}, {"date": "2021-09-01", "close": 12935.3532, "volume": 141.0}, {"date": "2021-09-02", "close": 12695.3652, "volume": 99.0}, {"date": "2021-09-03", "close": 12899.355, "volume": 42.0}, {"date": "2021-09-07", "close": 12695.3652, "volume": 25.0}, {"date": "2021-09-08", "close": 11759.652, "volume": 87.0}, {"date": "2021-09-09", "close": 11195.4402, "volume": 49.0}, {"date": "2021-09-10", "close": 10967.4516, "volume": 48.0}, {"date": "2021-09-13", "close": 10511.4744, "volume": 27.0}, {"date": "2021-09-14", "close": 10391.4804, "volume": 31.0}, {"date": "2021-09-15", "close": 10351.8824, "volume": 44.0}, {"date": "2021-09-16", "close": 10079.496, "volume": 16.0}, {"date": "2021-09-17", "close": 10007.4996, "volume": 23.0}, {"date": "2021-09-20", "close": 11687.4156, "volume": 296.0}, {"date": "2021-09-21", "close": 11999.4, "volume": 369.0}, {"date": "2021-09-22", "close": 13331.3334, "volume": 1449.0}, {"date": "2021-09-23", "close": 12143.3928, "volume": 92.0}, {"date": "2021-09-24", "close": 12383.3808, "volume": 46.0}, {"date": "2021-09-27", "close": 12239.388, "volume": 36.0}, {"date": "2021-09-28", "close": 12071.3964, "volume": 41.0}, {"date": "2021-09-29", "close": 10463.4768, "volume": 196.0}, {"date": "2021-09-30", "close": 10775.4612, "volume": 46.0}, {"date": "2021-10-01", "close": 11039.448, "volume": 71.0}, {"date": "2021-10-04", "close": 10271.4864, "volume": 85.0}, {"date": "2021-10-05", "close": 10247.4876, "volume": 51.0}, {"date": "2021-10-06", "close": 10127.4936, "volume": 46.0}, {"date": "2021-10-07", "close": 10343.4828, "volume": 46.0}, {"date": "2021-10-08", "close": 10367.4816, "volume": 20.0}, {"date": "2021-10-11", "close": 10079.496, "volume": 16.0}, {"date": "2021-10-12", "close": 10535.4732, "volume": 25.0}, {"date": "2021-10-13", "close": 11399.43, "volume": 53.0}, {"date": "2021-10-14", "close": 11111.4444, "volume": 15.0}, {"date": "2021-10-15", "close": 10716.6641, "volume": 13.0}, {"date": "2021-10-18", "close": 10559.472, "volume": 1144.0}, {"date": "2021-10-19", "close": 10895.4552, "volume": 328.0}, {"date": "2021-10-20", "close": 10871.4564, "volume": 44.0}, {"date": "2021-10-21", "close": 10703.4648, "volume": 27.0}, {"date": "2021-10-22", "close": 10199.49, "volume": 54.0}, {"date": "2021-10-25", "close": 10847.4576, "volume": 29.0}, {"date": "2021-10-26", "close": 10415.4792, "volume": 18.0}, {"date": "2021-10-27", "close": 10799.46, "volume": 23.0}, {"date": "2021-10-28", "close": 10895.4552, "volume": 44.0}, {"date": "2021-10-29", "close": 11207.4396, "volume": 74.0}, {"date": "2021-11-01", "close": 12119.394, "volume": 162.0}, {"date": "2021-11-02", "close": 13799.31, "volume": 164.0}, {"date": "2021-11-03", "close": 14999.25, "volume": 1688.0}, {"date": "2021-11-04", "close": 14975.2512, "volume": 656.0}, {"date": "2021-11-05", "close": 13823.3088, "volume": 249.0}, {"date": "2021-11-08", "close": 13511.3244, "volume": 92.0}, {"date": "2021-11-09", "close": 13535.3232, "volume": 121.0}, {"date": "2021-11-10", "close": 12191.3904, "volume": 79.0}, {"date": "2021-11-11", "close": 12287.3856, "volume": 115.0}, {"date": "2021-11-12", "close": 12148.1926, "volume": 90.0}, {"date": "2021-11-15", "close": 11855.4072, "volume": 99.0}, {"date": "2021-11-16", "close": 11735.4132, "volume": 129.0}, {"date": "2021-11-17", "close": 11519.424, "volume": 74.0}, {"date": "2021-11-18", "close": 11375.4312, "volume": 223.0}, {"date": "2021-11-19", "close": 7943.6028, "volume": 380.0}, {"date": "2021-11-22", "close": 5807.7096, "volume": 332.0}, {"date": "2021-11-23", "close": 5591.7204, "volume": 140.0}, {"date": "2021-11-24", "close": 6743.6628, "volume": 148.0}, {"date": "2021-11-26", "close": 6479.676, "volume": 60.0}, {"date": "2021-11-29", "close": 7511.6244, "volume": 89.0}, {"date": "2021-11-30", "close": 6527.6736, "volume": 92.0}, {"date": "2021-12-01", "close": 5879.706, "volume": 49.0}, {"date": "2021-12-02", "close": 5831.7084, "volume": 36.0}, {"date": "2021-12-03", "close": 5495.7252, "volume": 31.0}, {"date": "2021-12-06", "close": 5279.736, "volume": 63.0}, {"date": "2021-12-07", "close": 6095.6952, "volume": 75.0}, {"date": "2021-12-08", "close": 6071.6964, "volume": 41.0}, {"date": "2021-12-09", "close": 5831.7084, "volume": 39.0}, {"date": "2021-12-10", "close": 5543.7228, "volume": 69.0}, {"date": "2021-12-13", "close": 5903.7048, "volume": 67.0}, {"date": "2021-12-14", "close": 5399.73, "volume": 72.0}, {"date": "2021-12-15", "close": 5783.7108, "volume": 31.0}, {"date": "2021-12-16", "close": 5591.7204, "volume": 38.0}, {"date": "2021-12-17", "close": 5759.712, "volume": 27.0}, {"date": "2021-12-20", "close": 5543.7228, "volume": 26.0}, {"date": "2021-12-21", "close": 5231.7384, "volume": 45.0}, {"date": "2021-12-22", "close": 4871.7564, "volume": 84.0}, {"date": "2021-12-23", "close": 5087.7456, "volume": 27.0}, {"date": "2021-12-27", "close": 4463.7768, "volume": 98.0}, {"date": "2021-12-28", "close": 4151.7924, "volume": 142.0}, {"date": "2021-12-29", "close": 3959.802, "volume": 57.0}, {"date": "2021-12-30", "close": 3743.8128, "volume": 92.0}, {"date": "2021-12-31", "close": 4175.7912, "volume": 98.0}, {"date": "2022-01-03", "close": 4511.7744, "volume": 24.0}, {"date": "2022-01-04", "close": 4103.7948, "volume": 68.0}, {"date": "2022-01-05", "close": 3839.808, "volume": 67.0}, {"date": "2022-01-06", "close": 3623.8188, "volume": 62.0}, {"date": "2022-01-07", "close": 3767.8116, "volume": 30.0}, {"date": "2022-01-10", "close": 3551.8224, "volume": 35.0}, {"date": "2022-01-11", "close": 3911.8044, "volume": 104.0}, {"date": "2022-01-12", "close": 3599.82, "volume": 76.0}, {"date": "2022-01-13", "close": 3599.82, "volume": 53.0}, {"date": "2022-01-14", "close": 3719.814, "volume": 56.0}, {"date": "2022-01-18", "close": 3623.8188, "volume": 42.0}, {"date": "2022-01-19", "close": 4031.7984, "volume": 115.0}, {"date": "2022-01-20", "close": 4127.7936, "volume": 57.0}, {"date": "2022-01-21", "close": 3935.8032, "volume": 70.0}, {"date": "2022-01-24", "close": 4151.7924, "volume": 97.0}, {"date": "2022-01-25", "close": 4775.7612, "volume": 69.0}, {"date": "2022-01-26", "close": 4655.7672, "volume": 43.0}, {"date": "2022-01-27", "close": 4727.7636, "volume": 49.0}, {"date": "2022-01-28", "close": 4895.7552, "volume": 65.0}, {"date": "2022-01-31", "close": 5399.73, "volume": 36.0}, {"date": "2022-02-01", "close": 5711.7144, "volume": 51.0}, {"date": "2022-02-02", "close": 5327.7336, "volume": 29.0}, {"date": "2022-02-03", "close": 5135.7432, "volume": 33.0}, {"date": "2022-02-04", "close": 5327.7336, "volume": 64.0}, {"date": "2022-02-07", "close": 3479.826, "volume": 772.0}, {"date": "2022-02-08", "close": 3287.8356, "volume": 244.0}, {"date": "2022-02-09", "close": 2567.8716, "volume": 542.0}, {"date": "2022-02-10", "close": 3407.8296, "volume": 9546.0}, {"date": "2022-02-11", "close": 2735.8632, "volume": 609.0}, {"date": "2022-02-14", "close": 2783.8608, "volume": 142.0}, {"date": "2022-02-15", "close": 2807.8596, "volume": 89.0}, {"date": "2022-02-16", "close": 3023.8488, "volume": 100.0}, {"date": "2022-02-17", "close": 2999.85, "volume": 74.0}, {"date": "2022-02-18", "close": 2951.8524, "volume": 95.0}, {"date": "2022-02-22", "close": 2831.8584, "volume": 54.0}, {"date": "2022-02-23", "close": 2807.8596, "volume": 33.0}, {"date": "2022-02-24", "close": 2879.856, "volume": 31.0}, {"date": "2022-02-25", "close": 2975.8512, "volume": 40.0}, {"date": "2022-02-28", "close": 2951.8524, "volume": 12.0}, {"date": "2022-03-01", "close": 2975.8512, "volume": 36.0}, {"date": "2022-03-02", "close": 2903.8548, "volume": 19.0}, {"date": "2022-03-03", "close": 2879.856, "volume": 16.0}, {"date": "2022-03-04", "close": 2615.8692, "volume": 13.0}, {"date": "2022-03-07", "close": 2447.8776, "volume": 17.0}, {"date": "2022-03-08", "close": 2504.2748, "volume": 16.0}, {"date": "2022-03-09", "close": 2675.8662, "volume": 10.0}, {"date": "2022-03-10", "close": 2495.8752, "volume": 8.0}, {"date": "2022-03-11", "close": 2231.8884, "volume": 38.0}, {"date": "2022-03-14", "close": 2250.1275, "volume": 20.0}, {"date": "2022-03-15", "close": 2244.3678, "volume": 13.0}, {"date": "2022-03-16", "close": 2279.886, "volume": 14.0}, {"date": "2022-03-17", "close": 2399.88, "volume": 22.0}, {"date": "2022-03-18", "close": 2399.88, "volume": 26.0}, {"date": "2022-03-21", "close": 3455.8272, "volume": 1062.0}, {"date": "2022-03-22", "close": 3071.8464, "volume": 184.0}, {"date": "2022-03-23", "close": 2831.8584, "volume": 49.0}, {"date": "2022-03-24", "close": 2904.0948, "volume": 37.0}, {"date": "2022-03-25", "close": 3167.8416, "volume": 77.0}, {"date": "2022-03-28", "close": 3191.8404, "volume": 39.0}, {"date": "2022-03-29", "close": 3071.8464, "volume": 34.0}, {"date": "2022-03-30", "close": 3119.844, "volume": 18.0}, {"date": "2022-03-31", "close": 2999.85, "volume": 26.0}, {"date": "2022-04-01", "close": 3071.8464, "volume": 14.0}, {"date": "2022-04-04", "close": 2999.85, "volume": 14.0}, {"date": "2022-04-05", "close": 3191.8404, "volume": 246.0}, {"date": "2022-04-06", "close": 3091.0454, "volume": 21.0}, {"date": "2022-04-07", "close": 2831.8584, "volume": 42.0}, {"date": "2022-04-08", "close": 2817.4591, "volume": 39.0}, {"date": "2022-04-11", "close": 2735.8632, "volume": 13.0}, {"date": "2022-04-12", "close": 2807.8596, "volume": 5.0}, {"date": "2022-04-13", "close": 2787.4606, "volume": 40.0}, {"date": "2022-04-14", "close": 2747.8626, "volume": 17.0}, {"date": "2022-04-18", "close": 2783.8608, "volume": 10.0}, {"date": "2022-04-19", "close": 2867.8566, "volume": 20.0}, {"date": "2022-04-20", "close": 3071.8464, "volume": 52.0}, {"date": "2022-04-21", "close": 3071.8464, "volume": 177.0}, {"date": "2022-04-22", "close": 3047.8476, "volume": 19.0}, {"date": "2022-04-25", "close": 2963.8518, "volume": 40.0}, {"date": "2022-04-26", "close": 2735.8632, "volume": 15.0}, {"date": "2022-04-27", "close": 2471.8764, "volume": 21.0}, {"date": "2022-04-28", "close": 2531.8734, "volume": 33.0}, {"date": "2022-04-29", "close": 2471.8764, "volume": 19.0}, {"date": "2022-05-02", "close": 2399.88, "volume": 9.0}, {"date": "2022-05-03", "close": 2423.8788, "volume": 8.0}, {"date": "2022-05-04", "close": 2478.8361, "volume": 33.0}, {"date": "2022-05-05", "close": 2375.8812, "volume": 10.0}, {"date": "2022-05-06", "close": 2135.8932, "volume": 13.0}, {"date": "2022-05-09", "close": 2105.1747, "volume": 22.0}, {"date": "2022-05-10", "close": 2159.6496, "volume": 1.0}, {"date": "2022-05-11", "close": 1763.9118, "volume": 8.0}, {"date": "2022-05-12", "close": 1845.5077, "volume": 19.0}, {"date": "2022-05-13", "close": 1977.5011, "volume": 3.0}, {"date": "2022-05-16", "close": 1785.5107, "volume": 20.0}, {"date": "2022-05-17", "close": 1655.9172, "volume": 17.0}, {"date": "2022-05-18", "close": 1776.1512, "volume": 18.0}, {"date": "2022-05-19", "close": 1657.1171, "volume": 45.0}, {"date": "2022-05-20", "close": 1679.916, "volume": 9.0}, {"date": "2022-05-23", "close": 1799.91, "volume": 29.0}, {"date": "2022-05-24", "close": 1796.0702, "volume": 7.0}, {"date": "2022-05-25", "close": 1802.3099, "volume": 4.0}, {"date": "2022-05-26", "close": 1943.1828, "volume": 2.0}, {"date": "2022-05-27", "close": 1884.3858, "volume": 6.0}, {"date": "2022-05-31", "close": 1872.3864, "volume": 2.0}, {"date": "2022-06-01", "close": 1655.9172, "volume": 15.0}, {"date": "2022-06-02", "close": 1679.916, "volume": 23.0}, {"date": "2022-06-03", "close": 1652.3174, "volume": 15.0}, {"date": "2022-06-06", "close": 1607.9196, "volume": 15.0}, {"date": "2022-06-07", "close": 1535.9232, "volume": 17.0}, {"date": "2022-06-08", "close": 1605.5197, "volume": 6.0}, {"date": "2022-06-09", "close": 1535.6832, "volume": 67.0}, {"date": "2022-06-10", "close": 1415.9292, "volume": 200.0}, {"date": "2022-06-13", "close": 1343.9328, "volume": 21.0}, {"date": "2022-06-14", "close": 1322.3339, "volume": 28.0}, {"date": "2022-06-15", "close": 1290.1755, "volume": 30.0}, {"date": "2022-06-16", "close": 1309.8545, "volume": 25.0}, {"date": "2022-06-17", "close": 1160.342, "volume": 8.0}, {"date": "2022-06-21", "close": 1232.8184, "volume": 75.0}, {"date": "2022-06-22", "close": 1200.18, "volume": 93.0}, {"date": "2022-06-23", "close": 1257.7771, "volume": 45.0}, {"date": "2022-06-24", "close": 1151.9424, "volume": 108.0}, {"date": "2022-06-27", "close": 1222.7389, "volume": 266.0}, {"date": "2022-06-28", "close": 1271.9364, "volume": 182.0}, {"date": "2022-06-29", "close": 1303.3748, "volume": 424.0}, {"date": "2022-06-30", "close": 1560.162, "volume": 12298.0}, {"date": "2022-07-01", "close": 1231.1384, "volume": 602.0}, {"date": "2022-07-05", "close": 1223.9388, "volume": 542.0}, {"date": "2022-07-06", "close": 1247.9376, "volume": 488.0}, {"date": "2022-07-07", "close": 1656.3972, "volume": 7223.0}, {"date": "2022-07-08", "close": 1916.3042, "volume": 4535.0}, {"date": "2022-07-11", "close": 1967.9016, "volume": 2195.0}, {"date": "2022-07-12", "close": 1894.7053, "volume": 555.0}, {"date": "2022-07-13", "close": 1775.9112, "volume": 426.0}, {"date": "2022-07-14", "close": 1893.5029, "volume": 451.0}, {"date": "2022-07-15", "close": 1775.9088, "volume": 466.0}, {"date": "2022-07-18", "close": 1679.916, "volume": 267.0}, {"date": "2022-07-19", "close": 1720.474, "volume": 437.0}, {"date": "2022-07-20", "close": 1895.9052, "volume": 723.0}, {"date": "2022-07-21", "close": 1810.7095, "volume": 200.0}, {"date": "2022-07-22", "close": 1692.6354, "volume": 161.0}, {"date": "2022-07-25", "close": 1679.916, "volume": 189.0}, {"date": "2022-07-26", "close": 1367.9316, "volume": 1224.0}, {"date": "2022-07-27", "close": 1430.8085, "volume": 204.0}, {"date": "2022-07-28", "close": 1363.3718, "volume": 145.0}, {"date": "2022-07-29", "close": 1394.8103, "volume": 203.0}, {"date": "2022-08-01", "close": 1403.6874, "volume": 58.0}, {"date": "2022-08-02", "close": 1288.9779, "volume": 92.0}, {"date": "2022-08-03", "close": 1551.2824, "volume": 360.0}, {"date": "2022-08-04", "close": 1535.6832, "volume": 169.0}, {"date": "2022-08-05", "close": 1488.1656, "volume": 84.0}, {"date": "2022-08-08", "close": 1604.5598, "volume": 126.0}, {"date": "2022-08-09", "close": 1588.7206, "volume": 165.0}, {"date": "2022-08-10", "close": 1512.4044, "volume": 126.0}, {"date": "2022-08-11", "close": 1475.2062, "volume": 191.0}, {"date": "2022-08-12", "close": 1583.9208, "volume": 279.0}, {"date": "2022-08-15", "close": 1631.9184, "volume": 252.0}, {"date": "2022-08-16", "close": 1687.1156, "volume": 1221.0}, {"date": "2022-08-17", "close": 1782.1509, "volume": 450.0}, {"date": "2022-08-18", "close": 1817.9091, "volume": 544.0}, {"date": "2022-08-19", "close": 1743.2728, "volume": 467.0}, {"date": "2022-08-22", "close": 1728.1536, "volume": 169.0}, {"date": "2022-08-23", "close": 1676.0738, "volume": 155.0}, {"date": "2022-08-24", "close": 1679.916, "volume": 114.0}, {"date": "2022-08-25", "close": 1703.9148, "volume": 114.0}, {"date": "2022-08-26", "close": 1529.4435, "volume": 136.0}, {"date": "2022-08-29", "close": 1499.4474, "volume": 102.0}, {"date": "2022-08-30", "close": 1427.8086, "volume": 261.0}, {"date": "2022-08-31", "close": 1367.9316, "volume": 50.0}, {"date": "2022-09-01", "close": 1440.888, "volume": 450.0}, {"date": "2022-09-02", "close": 1457.6871, "volume": 94.0}, {"date": "2022-09-06", "close": 1679.916, "volume": 425.0}, {"date": "2022-09-07", "close": 1741.5929, "volume": 138.0}, {"date": "2022-09-08", "close": 1763.9118, "volume": 108.0}, {"date": "2022-09-09", "close": 1727.9136, "volume": 75.0}, {"date": "2022-09-12", "close": 1692.3954, "volume": 47.0}, {"date": "2022-09-13", "close": 1621.5989, "volume": 53.0}, {"date": "2022-09-14", "close": 1586.3207, "volume": 65.0}, {"date": "2022-09-15", "close": 1540.243, "volume": 48.0}, {"date": "2022-09-16", "close": 1490.3255, "volume": 33.0}, {"date": "2022-09-19", "close": 1466.3267, "volume": 29.0}, {"date": "2022-09-20", "close": 1419.529, "volume": 94.0}, {"date": "2022-09-21", "close": 1415.9316, "volume": 50.0}, {"date": "2022-09-22", "close": 1274.5763, "volume": 124.0}, {"date": "2022-09-23", "close": 1295.9352, "volume": 32.0}, {"date": "2022-09-26", "close": 1216.0192, "volume": 23.0}, {"date": "2022-09-27", "close": 1249.1375, "volume": 12.0}, {"date": "2022-09-28", "close": 1295.9352, "volume": 253.0}, {"date": "2022-09-29", "close": 1247.9376, "volume": 96.0}, {"date": "2022-09-30", "close": 1248.1776, "volume": 20.0}, {"date": "2022-10-03", "close": 1403.9298, "volume": 70.0}, {"date": "2022-10-04", "close": 1461.0469, "volume": 61.0}, {"date": "2022-10-05", "close": 1415.9292, "volume": 24.0}, {"date": "2022-10-06", "close": 1452.4074, "volume": 33.0}, {"date": "2022-10-07", "close": 1434.1683, "volume": 38.0}, {"date": "2022-10-10", "close": 1439.9304, "volume": 39.0}, {"date": "2022-10-11", "close": 1574.0813, "volume": 156.0}, {"date": "2022-10-12", "close": 1518.1641, "volume": 46.0}, {"date": "2022-10-13", "close": 1620.159, "volume": 281.0}, {"date": "2022-10-14", "close": 1703.9148, "volume": 164.0}, {"date": "2022-10-17", "close": 1670.7965, "volume": 66.0}, {"date": "2022-10-18", "close": 1679.676, "volume": 54.0}, {"date": "2022-10-19", "close": 1634.3183, "volume": 20.0}, {"date": "2022-10-20", "close": 1562.3219, "volume": 33.0}, {"date": "2022-10-21", "close": 1564.7218, "volume": 18.0}, {"date": "2022-10-24", "close": 1847.9076, "volume": 214.0}, {"date": "2022-10-25", "close": 1745.6727, "volume": 81.0}, {"date": "2022-10-26", "close": 1823.4288, "volume": 212.0}, {"date": "2022-10-27", "close": 1691.9154, "volume": 43.0}, {"date": "2022-10-28", "close": 1661.7969, "volume": 40.0}, {"date": "2022-10-31", "close": 1585.1207, "volume": 41.0}, {"date": "2022-11-01", "close": 1649.9175, "volume": 41.0}, {"date": "2022-11-02", "close": 1559.922, "volume": 59.0}, {"date": "2022-11-03", "close": 1583.9208, "volume": 119.0}, {"date": "2022-11-04", "close": 1535.9232, "volume": 38.0}, {"date": "2022-11-07", "close": 1487.9256, "volume": 124.0}, {"date": "2022-11-08", "close": 1438.7281, "volume": 90.0}, {"date": "2022-11-09", "close": 1343.9328, "volume": 71.0}, {"date": "2022-11-10", "close": 1391.9304, "volume": 59.0}, {"date": "2022-11-11", "close": 1536.1632, "volume": 239.0}, {"date": "2022-11-14", "close": 1526.4461, "volume": 41.0}, {"date": "2022-11-15", "close": 1607.9196, "volume": 88.0}, {"date": "2022-11-16", "close": 1763.9118, "volume": 195.0}, {"date": "2022-11-17", "close": 1775.9112, "volume": 116.0}, {"date": "2022-11-18", "close": 1691.9154, "volume": 62.0}, {"date": "2022-11-21", "close": 1673.9163, "volume": 27.0}, {"date": "2022-11-22", "close": 1643.9178, "volume": 6.0}, {"date": "2022-11-23", "close": 1545.7627, "volume": 98.0}, {"date": "2022-11-25", "close": 1515.949, "volume": 6.0}, {"date": "2022-11-28", "close": 1499.9274, "volume": 6.0}, {"date": "2022-11-29", "close": 1535.9232, "volume": 30.0}, {"date": "2022-11-30", "close": 1547.6826, "volume": 19.0}, {"date": "2022-12-01", "close": 1487.9256, "volume": 51.0}, {"date": "2022-12-02", "close": 1537.3631, "volume": 25.0}, {"date": "2022-12-05", "close": 616.7692, "volume": 2647.0}, {"date": "2022-12-06", "close": 479.976, "volume": 662.0}, {"date": "2022-12-07", "close": 467.9766, "volume": 181.0}, {"date": "2022-12-08", "close": 445.1777, "volume": 150.0}, {"date": "2022-12-09", "close": 449.0175, "volume": 254.0}, {"date": "2022-12-12", "close": 472.7764, "volume": 1238.0}, {"date": "2022-12-13", "close": 447.8176, "volume": 333.0}, {"date": "2022-12-14", "close": 493.8953, "volume": 686.0}, {"date": "2022-12-15", "close": 466.2967, "volume": 220.0}, {"date": "2022-12-16", "close": 542.6129, "volume": 7851.0}, {"date": "2022-12-19", "close": 542.3729, "volume": 639.0}, {"date": "2022-12-20", "close": 480.216, "volume": 323.0}, {"date": "2022-12-21", "close": 453.5773, "volume": 193.0}, {"date": "2022-12-22", "close": 427.4186, "volume": 122.0}, {"date": "2022-12-23", "close": 436.5382, "volume": 107.0}, {"date": "2022-12-27", "close": 458.8571, "volume": 1266.0}, {"date": "2022-12-28", "close": 461.0169, "volume": 127.0}, {"date": "2022-12-29", "close": 479.976, "volume": 1742.0}, {"date": "2022-12-30", "close": 981.5509, "volume": 18921.0}, {"date": "2023-01-03", "close": 743.9628, "volume": 1731.0}, {"date": "2023-01-04", "close": 695.9652, "volume": 688.0}, {"date": "2023-01-05", "close": 659.967, "volume": 307.0}, {"date": "2023-01-06", "close": 708.2046, "volume": 328.0}, {"date": "2023-01-09", "close": 791.9604, "volume": 386.0}, {"date": "2023-01-10", "close": 770.5991, "volume": 121.0}, {"date": "2023-01-11", "close": 743.0028, "volume": 251.0}, {"date": "2023-01-12", "close": 686.6057, "volume": 187.0}, {"date": "2023-01-13", "close": 654.2073, "volume": 177.0}, {"date": "2023-01-17", "close": 671.9664, "volume": 112.0}, {"date": "2023-01-18", "close": 671.9664, "volume": 87.0}, {"date": "2023-01-19", "close": 602.8499, "volume": 89.0}, {"date": "2023-01-20", "close": 693.0829, "volume": 102.0}, {"date": "2023-01-23", "close": 651.5674, "volume": 114.0}, {"date": "2023-01-24", "close": 647.0076, "volume": 55.0}, {"date": "2023-01-25", "close": 669.5665, "volume": 39.0}, {"date": "2023-01-26", "close": 686.3657, "volume": 439.0}, {"date": "2023-01-27", "close": 791.9604, "volume": 374.0}, {"date": "2023-01-30", "close": 743.7228, "volume": 154.0}, {"date": "2023-01-31", "close": 657.3271, "volume": 114.0}, {"date": "2023-02-01", "close": 715.8842, "volume": 230.0}, {"date": "2023-02-02", "close": 720.6864, "volume": 77.0}, {"date": "2023-02-03", "close": 726.9237, "volume": 137.0}, {"date": "2023-02-06", "close": 719.484, "volume": 82.0}, {"date": "2023-02-07", "close": 671.9664, "volume": 52.0}, {"date": "2023-02-08", "close": 695.0052, "volume": 43.0}, {"date": "2023-02-09", "close": 700.909, "volume": 37.0}, {"date": "2023-02-10", "close": 671.4864, "volume": 30.0}, {"date": "2023-02-13", "close": 646.7677, "volume": 82.0}, {"date": "2023-02-14", "close": 643.1678, "volume": 19.0}, {"date": "2023-02-15", "close": 692.3654, "volume": 196.0}, {"date": "2023-02-16", "close": 683.4858, "volume": 38.0}, {"date": "2023-02-17", "close": 694.5253, "volume": 28.0}, {"date": "2023-02-21", "close": 695.9652, "volume": 115.0}, {"date": "2023-02-22", "close": 665.9667, "volume": 27.0}, {"date": "2023-02-23", "close": 671.9664, "volume": 9.0}, {"date": "2023-02-24", "close": 647.9676, "volume": 48.0}, {"date": "2023-02-27", "close": 671.9664, "volume": 32.0}, {"date": "2023-02-28", "close": 623.9688, "volume": 63.0}, {"date": "2023-03-01", "close": 630.2085, "volume": 18.0}, {"date": "2023-03-02", "close": 600.45, "volume": 57.0}, {"date": "2023-03-03", "close": 659.967, "volume": 34.0}, {"date": "2023-03-06", "close": 659.727, "volume": 31.0}, {"date": "2023-03-07", "close": 658.0471, "volume": 16.0}, {"date": "2023-03-08", "close": 627.091, "volume": 41.0}, {"date": "2023-03-09", "close": 652.7674, "volume": 20.0}, {"date": "2023-03-10", "close": 559.892, "volume": 88.0}, {"date": "2023-03-13", "close": 575.7312, "volume": 80.0}, {"date": "2023-03-14", "close": 482.9759, "volume": 853.0}, {"date": "2023-03-15", "close": 422.9789, "volume": 464.0}, {"date": "2023-03-16", "close": 331.4834, "volume": 14643.0}, {"date": "2023-03-17", "close": 266.9867, "volume": 1284.0}, {"date": "2023-03-20", "close": 238.4881, "volume": 843.0}, {"date": "2023-03-21", "close": 227.9886, "volume": 47803.0}, {"date": "2023-03-22", "close": 200.99, "volume": 3178.0}, {"date": "2023-03-23", "close": 251.9874, "volume": 15982.0}, {"date": "2023-03-24", "close": 230.9885, "volume": 240172.0}, {"date": "2023-03-27", "close": 208.4896, "volume": 6577.0}, {"date": "2023-03-28", "close": 187.4906, "volume": 3117.0}, {"date": "2023-03-29", "close": 202.4899, "volume": 3111.0}, {"date": "2023-03-30", "close": 193.0253, "volume": 1714.0}, {"date": "2023-03-31", "close": 193.4903, "volume": 1614.0}, {"date": "2023-04-03", "close": 194.9753, "volume": 3138.0}, {"date": "2023-04-04", "close": 180.006, "volume": 1571.0}, {"date": "2023-04-05", "close": 178.4911, "volume": 1268.0}, {"date": "2023-04-06", "close": 170.9914, "volume": 2471.0}, {"date": "2023-04-10", "close": 170.9914, "volume": 977.0}, {"date": "2023-04-11", "close": 182.9908, "volume": 2459.0}, {"date": "2023-04-12", "close": 175.4912, "volume": 1164.0}, {"date": "2023-04-13", "close": 173.9913, "volume": 679.0}, {"date": "2023-04-14", "close": 188.9906, "volume": 17469.0}, {"date": "2023-04-17", "close": 236.9882, "volume": 48414.0}, {"date": "2023-04-18", "close": 379.481, "volume": 466794.0}, {"date": "2023-04-19", "close": 383.9808, "volume": 26837.0}, {"date": "2023-04-20", "close": 428.9785, "volume": 65066.0}, {"date": "2023-04-21", "close": 394.4803, "volume": 4982.0}, {"date": "2023-04-24", "close": 304.4848, "volume": 4552.0}, {"date": "2023-04-25", "close": 298.4851, "volume": 1317.0}, {"date": "2023-04-26", "close": 278.9861, "volume": 1064.0}, {"date": "2023-04-27", "close": 259.487, "volume": 1270.0}, {"date": "2023-04-28", "close": 245.9877, "volume": 955.0}, {"date": "2023-05-01", "close": 243.7378, "volume": 501.0}, {"date": "2023-05-02", "close": 224.9888, "volume": 2205.0}, {"date": "2023-05-03", "close": 256.4872, "volume": 9882.0}, {"date": "2023-05-04", "close": 236.9882, "volume": 1227.0}, {"date": "2023-05-05", "close": 259.487, "volume": 2554.0}, {"date": "2023-05-08", "close": 251.9874, "volume": 1003.0}, {"date": "2023-05-09", "close": 257.9871, "volume": 873.0}, {"date": "2023-05-10", "close": 266.9867, "volume": 1333.0}, {"date": "2023-05-11", "close": 289.4855, "volume": 20641.0}, {"date": "2023-05-12", "close": 391.4804, "volume": 255045.0}, {"date": "2023-05-15", "close": 386.9807, "volume": 9987.0}, {"date": "2023-05-16", "close": 389.9805, "volume": 4814.0}, {"date": "2023-05-17", "close": 403.4798, "volume": 2262.0}, {"date": "2023-05-18", "close": 368.9816, "volume": 1783.0}, {"date": "2023-05-19", "close": 379.481, "volume": 1751.0}, {"date": "2023-05-22", "close": 338.983, "volume": 1661.0}, {"date": "2023-05-23", "close": 323.9838, "volume": 1015.0}, {"date": "2023-05-24", "close": 292.4854, "volume": 2215.0}, {"date": "2023-05-25", "close": 280.486, "volume": 748.0}, {"date": "2023-05-26", "close": 242.9879, "volume": 2162.0}, {"date": "2023-05-30", "close": 227.9886, "volume": 1039.0}, {"date": "2023-05-31", "close": 239.988, "volume": 760.0}, {"date": "2023-06-01", "close": 203.9898, "volume": 11116.0}, {"date": "2023-06-02", "close": 227.9886, "volume": 5894.0}, {"date": "2023-06-05", "close": 247.4876, "volume": 2234.0}, {"date": "2023-06-06", "close": 269.2365, "volume": 2549.0}, {"date": "2023-06-07", "close": 289.4855, "volume": 2132.0}, {"date": "2023-06-08", "close": 286.4857, "volume": 3295.0}, {"date": "2023-06-09", "close": 259.487, "volume": 1056.0}, {"date": "2023-06-12", "close": 251.9874, "volume": 976.0}, {"date": "2023-06-13", "close": 268.4866, "volume": 641.0}, {"date": "2023-06-14", "close": 260.987, "volume": 787.0}, {"date": "2023-06-15", "close": 277.4861, "volume": 1439.0}, {"date": "2023-06-16", "close": 278.9861, "volume": 801.0}, {"date": "2023-06-20", "close": 278.9861, "volume": 251.0}, {"date": "2023-06-21", "close": 269.9865, "volume": 259.0}, {"date": "2023-06-22", "close": 299.235, "volume": 1597.0}, {"date": "2023-06-23", "close": 280.486, "volume": 772.0}, {"date": "2023-06-26", "close": 260.987, "volume": 508.0}, {"date": "2023-06-27", "close": 253.4873, "volume": 5247.0}, {"date": "2023-06-28", "close": 254.9873, "volume": 2242.0}, {"date": "2023-06-29", "close": 257.9871, "volume": 1504.0}, {"date": "2023-06-30", "close": 247.4876, "volume": 686.0}, {"date": "2023-07-03", "close": 244.4878, "volume": 489.0}, {"date": "2023-07-05", "close": 253.4873, "volume": 766.0}, {"date": "2023-07-06", "close": 241.4879, "volume": 321.0}, {"date": "2023-07-07", "close": 233.9883, "volume": 449.0}, {"date": "2023-07-10", "close": 230.9885, "volume": 366.0}, {"date": "2023-07-11", "close": 241.4879, "volume": 230.0}, {"date": "2023-07-12", "close": 245.9877, "volume": 3072.0}, {"date": "2023-07-13", "close": 245.9877, "volume": 411.0}, {"date": "2023-07-14", "close": 235.4882, "volume": 291.0}, {"date": "2023-07-17", "close": 239.988, "volume": 135.0}, {"date": "2023-07-18", "close": 238.4881, "volume": 318.0}, {"date": "2023-07-19", "close": 235.4882, "volume": 426.0}, {"date": "2023-07-20", "close": 227.9886, "volume": 949.0}, {"date": "2023-07-21", "close": 223.4888, "volume": 368.0}, {"date": "2023-07-24", "close": 227.9886, "volume": 738.0}, {"date": "2023-07-25", "close": 229.4885, "volume": 342.0}, {"date": "2023-07-26", "close": 230.9885, "volume": 280.0}, {"date": "2023-07-27", "close": 211.4894, "volume": 581.0}, {"date": "2023-07-28", "close": 202.4899, "volume": 711.0}, {"date": "2023-07-31", "close": 194.9903, "volume": 988.0}, {"date": "2023-08-01", "close": 190.4905, "volume": 675.0}, {"date": "2023-08-02", "close": 190.4905, "volume": 399.0}, {"date": "2023-08-03", "close": 187.4906, "volume": 142.0}, {"date": "2023-08-04", "close": 181.4909, "volume": 424.0}, {"date": "2023-08-07", "close": 173.9913, "volume": 730.0}, {"date": "2023-08-08", "close": 175.4912, "volume": 331.0}, {"date": "2023-08-09", "close": 175.4912, "volume": 224.0}, {"date": "2023-08-10", "close": 173.9913, "volume": 240.0}, {"date": "2023-08-11", "close": 169.4915, "volume": 202.0}, {"date": "2023-08-14", "close": 173.9913, "volume": 67.0}, {"date": "2023-08-15", "close": 176.9912, "volume": 215.0}, {"date": "2023-08-16", "close": 188.9906, "volume": 222.0}, {"date": "2023-08-17", "close": 182.9908, "volume": 509.0}, {"date": "2023-08-18", "close": 178.4911, "volume": 78.0}, {"date": "2023-08-21", "close": 173.9913, "volume": 228.0}, {"date": "2023-08-22", "close": 170.9914, "volume": 312.0}, {"date": "2023-08-23", "close": 169.4915, "volume": 113.0}, {"date": "2023-08-24", "close": 166.4917, "volume": 159.0}, {"date": "2023-08-25", "close": 163.4918, "volume": 75.0}, {"date": "2023-08-28", "close": 163.4918, "volume": 116.0}, {"date": "2023-08-29", "close": 151.4924, "volume": 441.0}, {"date": "2023-08-30", "close": 193.3253, "volume": 31699.0}, {"date": "2023-08-31", "close": 185.9907, "volume": 2756.0}, {"date": "2023-09-01", "close": 188.9906, "volume": 2425.0}, {"date": "2023-09-05", "close": 185.9907, "volume": 299.0}, {"date": "2023-09-06", "close": 179.991, "volume": 697.0}, {"date": "2023-09-07", "close": 175.4912, "volume": 379.0}, {"date": "2023-09-08", "close": 164.9918, "volume": 648.0}, {"date": "2023-09-11", "close": 170.9914, "volume": 194.0}, {"date": "2023-09-12", "close": 166.4917, "volume": 241.0}, {"date": "2023-09-13", "close": 166.4917, "volume": 119.0}, {"date": "2023-09-14", "close": 168.2466, "volume": 183.0}, {"date": "2023-09-15", "close": 175.4912, "volume": 206.0}, {"date": "2023-09-18", "close": 173.9913, "volume": 149.0}, {"date": "2023-09-19", "close": 167.9916, "volume": 63.0}, {"date": "2023-09-20", "close": 167.9916, "volume": 75.0}, {"date": "2023-09-21", "close": 161.9919, "volume": 134.0}, {"date": "2023-09-22", "close": 162.7419, "volume": 57.0}, {"date": "2023-09-25", "close": 160.492, "volume": 83.0}, {"date": "2023-09-26", "close": 158.9921, "volume": 82.0}, {"date": "2023-09-27", "close": 161.9919, "volume": 128.0}, {"date": "2023-09-28", "close": 161.9919, "volume": 80.0}, {"date": "2023-09-29", "close": 158.9921, "volume": 74.0}, {"date": "2023-10-02", "close": 155.9922, "volume": 55.0}, {"date": "2023-10-03", "close": 145.4927, "volume": 521.0}, {"date": "2023-10-04", "close": 142.8229, "volume": 241.0}, {"date": "2023-10-05", "close": 142.7179, "volume": 278.0}, {"date": "2023-10-06", "close": 142.7179, "volume": 62.0}, {"date": "2023-10-09", "close": 143.6778, "volume": 62.0}, {"date": "2023-10-10", "close": 143.9928, "volume": 225.0}, {"date": "2023-10-11", "close": 134.9933, "volume": 259.0}, {"date": "2023-10-12", "close": 120.084, "volume": 285.0}, {"date": "2023-10-13", "close": 112.4944, "volume": 418.0}, {"date": "2023-10-16", "close": 112.7944, "volume": 156.0}, {"date": "2023-10-17", "close": 112.7944, "volume": 81.0}, {"date": "2023-10-18", "close": 104.9948, "volume": 332.0}, {"date": "2023-10-19", "close": 103.4948, "volume": 168.0}, {"date": "2023-10-20", "close": 95.9952, "volume": 383.0}, {"date": "2023-10-23", "close": 95.9952, "volume": 296.0}, {"date": "2023-10-24", "close": 97.87, "volume": 120.0}, {"date": "2023-10-25", "close": 97.8701, "volume": 110.0}, {"date": "2023-10-26", "close": 95.5452, "volume": 10.0}, {"date": "2023-10-27", "close": 91.6454, "volume": 83.0}, {"date": "2023-10-30", "close": 86.9971, "volume": 57.0}, {"date": "2023-10-31", "close": 88.0606, "volume": 279.0}, {"date": "2023-11-01", "close": 88.6156, "volume": 22.0}, {"date": "2023-11-02", "close": 92.3654, "volume": 103.0}, {"date": "2023-11-03", "close": 122.9938, "volume": 3050.0}, {"date": "2023-11-06", "close": 124.4788, "volume": 2085.0}, {"date": "2023-11-07", "close": 106.4947, "volume": 682.0}, {"date": "2023-11-08", "close": 108.0396, "volume": 161.0}, {"date": "2023-11-09", "close": 117.2941, "volume": 163.0}, {"date": "2023-11-10", "close": 108.2346, "volume": 139.0}, {"date": "2023-11-13", "close": 100.495, "volume": 459.0}, {"date": "2023-11-14", "close": 96.4002, "volume": 63.0}, {"date": "2023-11-15", "close": 97.7951, "volume": 74.0}, {"date": "2023-11-16", "close": 104.3648, "volume": 60366.0}, {"date": "2023-11-17", "close": 104.9948, "volume": 4222.0}, {"date": "2023-11-20", "close": 125.1537, "volume": 4030.0}, {"date": "2023-11-21", "close": 118.4941, "volume": 940.0}, {"date": "2023-11-22", "close": 106.5847, "volume": 1222.0}, {"date": "2023-11-24", "close": 97.9001, "volume": 1139.0}, {"date": "2023-11-27", "close": 95.0352, "volume": 1941.0}, {"date": "2023-11-28", "close": 90.5719, "volume": 305.0}, {"date": "2023-11-29", "close": 106.8547, "volume": 1414.0}, {"date": "2023-11-30", "close": 111.8044, "volume": 1916.0}, {"date": "2023-12-01", "close": 112.1194, "volume": 290.0}, {"date": "2023-12-04", "close": 112.4944, "volume": 333.0}, {"date": "2023-12-05", "close": 112.5094, "volume": 440.0}, {"date": "2023-12-06", "close": 111.0094, "volume": 629.0}, {"date": "2023-12-07", "close": 111.8344, "volume": 180.0}, {"date": "2023-12-08", "close": 114.0019, "volume": 383.0}, {"date": "2023-12-11", "close": 104.9948, "volume": 359.0}, {"date": "2023-12-12", "close": 103.5098, "volume": 172.0}, {"date": "2023-12-13", "close": 103.5098, "volume": 294.0}, {"date": "2023-12-14", "close": 103.9448, "volume": 362.0}, {"date": "2023-12-15", "close": 103.4948, "volume": 72.0}, {"date": "2023-12-18", "close": 97.4951, "volume": 393.0}, {"date": "2023-12-19", "close": 97.4351, "volume": 254.0}, {"date": "2023-12-20", "close": 98.9501, "volume": 321.0}, {"date": "2023-12-21", "close": 91.4954, "volume": 469.0}, {"date": "2023-12-22", "close": 93.1153, "volume": 218.0}, {"date": "2023-12-26", "close": 88.4956, "volume": 752.0}, {"date": "2023-12-27", "close": 86.9956, "volume": 396.0}, {"date": "2023-12-28", "close": 91.3304, "volume": 211.0}, {"date": "2023-12-29", "close": 91.4954, "volume": 200.0}, {"date": "2024-01-02", "close": 88.5106, "volume": 589.0}, {"date": "2024-01-03", "close": 89.9546, "volume": 882.0}, {"date": "2024-01-04", "close": 91.4804, "volume": 80412.0}, {"date": "2024-01-05", "close": 101.9949, "volume": 173643.0}, {"date": "2024-01-08", "close": 86.9657, "volume": 15666.0}, {"date": "2024-01-09", "close": 88.7356, "volume": 10790.0}, {"date": "2024-01-10", "close": 86.0057, "volume": 4377.0}, {"date": "2024-01-11", "close": 80.216, "volume": 3962.0}, {"date": "2024-01-12", "close": 80.846, "volume": 2247.0}, {"date": "2024-01-16", "close": 67.8866, "volume": 4147.0}, {"date": "2024-01-17", "close": 62.9969, "volume": 1860.0}, {"date": "2024-01-18", "close": 58.4971, "volume": 2096.0}, {"date": "2024-01-19", "close": 60.147, "volume": 1247.0}, {"date": "2024-01-22", "close": 64.1368, "volume": 982.0}, {"date": "2024-01-23", "close": 62.7869, "volume": 536.0}, {"date": "2024-01-24", "close": 69.7465, "volume": 2321.0}, {"date": "2024-01-25", "close": 69.2965, "volume": 805.0}, {"date": "2024-01-26", "close": 77.9361, "volume": 1868.0}, {"date": "2024-01-29", "close": 72.2964, "volume": 833.0}, {"date": "2024-01-30", "close": 75.5962, "volume": 6525.0}, {"date": "2024-01-31", "close": 73.5713, "volume": 1653.0}, {"date": "2024-02-01", "close": 68.6666, "volume": 1639.0}, {"date": "2024-02-02", "close": 67.5431, "volume": 786.0}, {"date": "2024-02-05", "close": 66.4617, "volume": 1142.0}, {"date": "2024-02-06", "close": 67.4966, "volume": 826.0}, {"date": "2024-02-07", "close": 66.7167, "volume": 733.0}, {"date": "2024-02-08", "close": 65.9667, "volume": 413.0}, {"date": "2024-02-09", "close": 67.1965, "volume": 1670.0}, {"date": "2024-02-12", "close": 66.6567, "volume": 455.0}, {"date": "2024-02-13", "close": 65.9967, "volume": 564.0}, {"date": "2024-02-14", "close": 66.4017, "volume": 314.0}, {"date": "2024-02-15", "close": 69.7465, "volume": 749.0}, {"date": "2024-02-16", "close": 68.9965, "volume": 570.0}, {"date": "2024-02-20", "close": 66.3867, "volume": 333.0}, {"date": "2024-02-21", "close": 64.6468, "volume": 364.0}, {"date": "2024-02-22", "close": 64.0256, "volume": 628.0}, {"date": "2024-02-23", "close": 70.4965, "volume": 1826.0}, {"date": "2024-02-26", "close": 67.9466, "volume": 1664.0}, {"date": "2024-02-27", "close": 69.0115, "volume": 831.0}, {"date": "2024-02-28", "close": 68.8272, "volume": 458.0}, {"date": "2024-02-29", "close": 68.8466, "volume": 450.0}, {"date": "2024-03-01", "close": 68.1116, "volume": 127.0}, {"date": "2024-03-04", "close": 66.6567, "volume": 497.0}, {"date": "2024-03-05", "close": 64.6768, "volume": 193.0}, {"date": "2024-03-06", "close": 64.2568, "volume": 196.0}, {"date": "2024-03-07", "close": 62.2619, "volume": 735.0}, {"date": "2024-03-08", "close": 62.8319, "volume": 468.0}, {"date": "2024-03-11", "close": 65.1117, "volume": 274.0}, {"date": "2024-03-12", "close": 62.2619, "volume": 428.0}, {"date": "2024-03-13", "close": 60.867, "volume": 335.0}, {"date": "2024-03-14", "close": 60.222, "volume": 410.0}, {"date": "2024-03-15", "close": 59.6931, "volume": 906.0}, {"date": "2024-03-18", "close": 56.7122, "volume": 1188.0}, {"date": "2024-03-19", "close": 57.3571, "volume": 1227.0}, {"date": "2024-03-20", "close": 59.997, "volume": 793.0}, {"date": "2024-03-21", "close": 59.997, "volume": 1101.0}, {"date": "2024-03-22", "close": 62.2769, "volume": 963.0}, {"date": "2024-03-25", "close": 62.2769, "volume": 494.0}, {"date": "2024-03-26", "close": 60.5904, "volume": 339.0}, {"date": "2024-03-27", "close": 58.9621, "volume": 933.0}, {"date": "2024-03-28", "close": 61.6169, "volume": 277.0}, {"date": "2024-04-01", "close": 62.5487, "volume": 439.0}, {"date": "2024-04-02", "close": 62.1719, "volume": 261.0}, {"date": "2024-04-03", "close": 60.447, "volume": 421.0}, {"date": "2024-04-04", "close": 62.0819, "volume": 627.0}, {"date": "2024-04-05", "close": 62.2544, "volume": 367.0}, {"date": "2024-04-08", "close": 63.7318, "volume": 925.0}, {"date": "2024-04-09", "close": 61.8269, "volume": 146.0}, {"date": "2024-04-10", "close": 62.8769, "volume": 128.0}, {"date": "2024-04-11", "close": 59.997, "volume": 381.0}, {"date": "2024-04-12", "close": 61.7032, "volume": 347.0}, {"date": "2024-04-15", "close": 45.0277, "volume": 1996.0}, {"date": "2024-04-16", "close": 39.973, "volume": 14359.0}, {"date": "2024-04-17", "close": 44.2328, "volume": 868.0}, {"date": "2024-04-18", "close": 50.7275, "volume": 1850.0}, {"date": "2024-04-19", "close": 48.1626, "volume": 190.0}, {"date": "2024-04-22", "close": 52.7099, "volume": 252.0}, {"date": "2024-04-23", "close": 50.9525, "volume": 157.0}, {"date": "2024-04-24", "close": 53.5173, "volume": 126.0}, {"date": "2024-04-25", "close": 51.0124, "volume": 64.0}, {"date": "2024-04-26", "close": 51.4024, "volume": 111.0}, {"date": "2024-04-29", "close": 51.3574, "volume": 545.0}, {"date": "2024-04-30", "close": 49.0625, "volume": 511.0}, {"date": "2024-05-01", "close": 49.8725, "volume": 55.0}, {"date": "2024-05-02", "close": 51.0124, "volume": 208.0}, {"date": "2024-05-03", "close": 50.3975, "volume": 147.0}, {"date": "2024-05-06", "close": 51.0874, "volume": 93.0}, {"date": "2024-05-07", "close": 49.6475, "volume": 311.0}, {"date": "2024-05-08", "close": 48.9876, "volume": 461.0}, {"date": "2024-05-09", "close": 48.5376, "volume": 199.0}, {"date": "2024-05-10", "close": 53.8023, "volume": 1309.0}, {"date": "2024-05-13", "close": 56.9972, "volume": 798.0}, {"date": "2024-05-14", "close": 50.3375, "volume": 975.0}, {"date": "2024-05-15", "close": 49.4975, "volume": 835.0}, {"date": "2024-05-16", "close": 52.0, "volume": 13371.0}, {"date": "2024-05-17", "close": 42.0, "volume": 5800.0}, {"date": "2024-05-20", "close": 37.6, "volume": 4454.0}, {"date": "2024-05-21", "close": 34.185, "volume": 22842.0}, {"date": "2024-05-22", "close": 36.2, "volume": 4255.0}, {"date": "2024-05-23", "close": 34.783, "volume": 2603.0}, {"date": "2024-05-24", "close": 33.8, "volume": 1994.0}, {"date": "2024-05-28", "close": 32.7, "volume": 1434.0}, {"date": "2024-05-29", "close": 34.435, "volume": 2295.0}, {"date": "2024-05-30", "close": 36.2, "volume": 1022.0}, {"date": "2024-05-31", "close": 38.35, "volume": 4375.0}, {"date": "2024-06-03", "close": 38.399, "volume": 1593.0}, {"date": "2024-06-04", "close": 37.5, "volume": 3296.0}, {"date": "2024-06-05", "close": 37.187, "volume": 1078.0}, {"date": "2024-06-06", "close": 35.05, "volume": 967.0}, {"date": "2024-06-07", "close": 33.0, "volume": 588.0}, {"date": "2024-06-10", "close": 30.8, "volume": 620.0}, {"date": "2024-06-11", "close": 31.3, "volume": 460.0}, {"date": "2024-06-12", "close": 30.1, "volume": 726.0}, {"date": "2024-06-13", "close": 31.45, "volume": 27163.0}, {"date": "2024-06-14", "close": 25.526, "volume": 27567.0}, {"date": "2024-06-17", "close": 26.0, "volume": 2991.0}, {"date": "2024-06-18", "close": 24.8, "volume": 1697.0}, {"date": "2024-06-20", "close": 23.9, "volume": 3259.0}, {"date": "2024-06-21", "close": 25.6, "volume": 6878.0}, {"date": "2024-06-24", "close": 28.8, "volume": 16709.0}, {"date": "2024-06-25", "close": 27.2, "volume": 7747.0}, {"date": "2024-06-26", "close": 26.3, "volume": 3080.0}, {"date": "2024-06-27", "close": 23.3, "volume": 7022.0}, {"date": "2024-06-28", "close": 23.9, "volume": 4440.0}, {"date": "2024-07-01", "close": 22.9, "volume": 2078.0}, {"date": "2024-07-02", "close": 22.3, "volume": 2216.0}, {"date": "2024-07-03", "close": 22.3, "volume": 1383.0}, {"date": "2024-07-05", "close": 23.6, "volume": 5293.0}, {"date": "2024-07-08", "close": 23.1, "volume": 2522.0}, {"date": "2024-07-09", "close": 24.3, "volume": 10554.0}, {"date": "2024-07-10", "close": 22.0, "volume": 4993.0}, {"date": "2024-07-11", "close": 25.8, "volume": 110911.0}, {"date": "2024-07-12", "close": 22.8, "volume": 21055.0}, {"date": "2024-07-15", "close": 21.9, "volume": 6370.0}, {"date": "2024-07-16", "close": 20.0, "volume": 7267.0}, {"date": "2024-07-17", "close": 19.895, "volume": 15089.0}, {"date": "2024-07-18", "close": 18.113, "volume": 5178.0}, {"date": "2024-07-19", "close": 17.253, "volume": 7553.0}, {"date": "2024-07-22", "close": 17.0, "volume": 4013.0}, {"date": "2024-07-23", "close": 13.0, "volume": 144989.0}, {"date": "2024-07-24", "close": 26.7, "volume": 6530798.0}, {"date": "2024-07-25", "close": 25.8, "volume": 170422.0}, {"date": "2024-07-26", "close": 22.7, "volume": 40279.0}, {"date": "2024-07-29", "close": 19.2, "volume": 31353.0}, {"date": "2024-07-30", "close": 17.7, "volume": 18283.0}, {"date": "2024-07-31", "close": 17.2, "volume": 12232.0}, {"date": "2024-08-01", "close": 24.8, "volume": 2282079.0}, {"date": "2024-08-02", "close": 32.2, "volume": 3822503.0}, {"date": "2024-08-05", "close": 26.3, "volume": 104221.0}, {"date": "2024-08-06", "close": 23.7, "volume": 43612.0}, {"date": "2024-08-07", "close": 23.3, "volume": 21894.0}, {"date": "2024-08-08", "close": 26.2, "volume": 38895.0}, {"date": "2024-08-09", "close": 24.6, "volume": 22834.0}, {"date": "2024-08-12", "close": 22.7, "volume": 7833.0}, {"date": "2024-08-13", "close": 22.1, "volume": 8547.0}, {"date": "2024-08-14", "close": 22.6, "volume": 6071.0}, {"date": "2024-08-15", "close": 20.6, "volume": 10209.0}, {"date": "2024-08-16", "close": 19.6, "volume": 8416.0}, {"date": "2024-08-19", "close": 21.5, "volume": 6809.0}, {"date": "2024-08-20", "close": 20.2, "volume": 13452.0}, {"date": "2024-08-21", "close": 19.4, "volume": 12293.0}, {"date": "2024-08-22", "close": 18.4, "volume": 13668.0}, {"date": "2024-08-23", "close": 17.9, "volume": 10425.0}, {"date": "2024-08-26", "close": 16.9, "volume": 8285.0}, {"date": "2024-08-27", "close": 17.5, "volume": 9715.0}, {"date": "2024-08-28", "close": 17.701, "volume": 22393.0}, {"date": "2024-08-29", "close": 17.2, "volume": 9677.0}, {"date": "2024-08-30", "close": 17.4, "volume": 8891.0}, {"date": "2024-09-03", "close": 16.0, "volume": 4190.0}, {"date": "2024-09-04", "close": 15.1, "volume": 9481.0}, {"date": "2024-09-05", "close": 14.3, "volume": 13731.0}, {"date": "2024-09-06", "close": 15.8, "volume": 6311.0}, {"date": "2024-09-09", "close": 16.3, "volume": 3338.0}, {"date": "2024-09-10", "close": 16.1, "volume": 5284.0}, {"date": "2024-09-11", "close": 15.7, "volume": 2723.0}, {"date": "2024-09-12", "close": 14.5, "volume": 4284.0}, {"date": "2024-09-13", "close": 15.8, "volume": 18454.0}, {"date": "2024-09-16", "close": 23.2, "volume": 2423194.0}, {"date": "2024-09-17", "close": 20.6, "volume": 95541.0}, {"date": "2024-09-18", "close": 22.5, "volume": 62151.0}, {"date": "2024-09-19", "close": 17.5, "volume": 48866.0}, {"date": "2024-09-20", "close": 17.8, "volume": 10337.0}, {"date": "2024-09-23", "close": 16.2, "volume": 9074.0}, {"date": "2024-09-24", "close": 15.0, "volume": 13725.0}, {"date": "2024-09-25", "close": 15.5, "volume": 18788.0}, {"date": "2024-09-26", "close": 15.5, "volume": 4882.0}, {"date": "2024-09-27", "close": 15.6, "volume": 15937.0}, {"date": "2024-09-30", "close": 16.4, "volume": 20019.0}, {"date": "2024-10-01", "close": 15.3, "volume": 16389.0}, {"date": "2024-10-02", "close": 14.9, "volume": 6209.0}, {"date": "2024-10-03", "close": 14.3, "volume": 9991.0}, {"date": "2024-10-04", "close": 14.2, "volume": 2403.0}, {"date": "2024-10-07", "close": 13.25, "volume": 8047.0}, {"date": "2024-10-08", "close": 13.7, "volume": 4902.0}, {"date": "2024-10-09", "close": 13.6, "volume": 3587.0}, {"date": "2024-10-10", "close": 13.4, "volume": 5159.0}, {"date": "2024-10-11", "close": 13.5, "volume": 2826.0}, {"date": "2024-10-14", "close": 12.9, "volume": 6708.0}, {"date": "2024-10-15", "close": 12.9, "volume": 16639.0}, {"date": "2024-10-16", "close": 13.3, "volume": 27610.0}, {"date": "2024-10-17", "close": 15.8, "volume": 180851.0}, {"date": "2024-10-18", "close": 16.1, "volume": 34251.0}, {"date": "2024-10-21", "close": 15.6, "volume": 13734.0}, {"date": "2024-10-22", "close": 15.7, "volume": 8631.0}, {"date": "2024-10-23", "close": 14.5, "volume": 8906.0}, {"date": "2024-10-24", "close": 13.8, "volume": 8781.0}, {"date": "2024-10-25", "close": 14.9, "volume": 23507.0}, {"date": "2024-10-28", "close": 14.6, "volume": 6722.0}, {"date": "2024-10-29", "close": 13.9, "volume": 3472.0}, {"date": "2024-10-30", "close": 13.5, "volume": 8106.0}, {"date": "2024-10-31", "close": 12.7, "volume": 9769.0}, {"date": "2024-11-01", "close": 12.25, "volume": 3777.0}, {"date": "2024-11-04", "close": 12.181, "volume": 3127.0}, {"date": "2024-11-05", "close": 12.9, "volume": 4771.0}, {"date": "2024-11-06", "close": 13.5, "volume": 8783.0}, {"date": "2024-11-07", "close": 13.4, "volume": 5824.0}, {"date": "2024-11-08", "close": 13.85, "volume": 21661.0}, {"date": "2024-11-11", "close": 13.5, "volume": 7817.0}, {"date": "2024-11-12", "close": 12.9, "volume": 4550.0}, {"date": "2024-11-13", "close": 12.301, "volume": 5028.0}, {"date": "2024-11-14", "close": 11.89, "volume": 6073.0}, {"date": "2024-11-15", "close": 11.201, "volume": 7460.0}, {"date": "2024-11-18", "close": 10.8, "volume": 5112.0}, {"date": "2024-11-19", "close": 10.8, "volume": 2012.0}, {"date": "2024-11-20", "close": 11.6, "volume": 54848.0}, {"date": "2024-11-21", "close": 11.5, "volume": 7880.0}, {"date": "2024-11-22", "close": 11.371, "volume": 4459.0}, {"date": "2024-11-25", "close": 11.5, "volume": 2430.0}, {"date": "2024-11-26", "close": 11.009, "volume": 2080.0}, {"date": "2024-11-27", "close": 11.0, "volume": 1275.0}, {"date": "2024-11-29", "close": 11.283, "volume": 1553.0}, {"date": "2024-12-02", "close": 12.7, "volume": 23762.0}, {"date": "2024-12-03", "close": 12.3, "volume": 19952.0}, {"date": "2024-12-04", "close": 12.6, "volume": 2757.0}, {"date": "2024-12-05", "close": 12.1, "volume": 4165.0}, {"date": "2024-12-06", "close": 14.4, "volume": 718132.0}, {"date": "2024-12-09", "close": 13.3, "volume": 114895.0}, {"date": "2024-12-10", "close": 13.7, "volume": 56749.0}, {"date": "2024-12-11", "close": 12.8, "volume": 19350.0}, {"date": "2024-12-12", "close": 10.9, "volume": 25291.0}, {"date": "2024-12-13", "close": 10.9, "volume": 13152.0}, {"date": "2024-12-16", "close": 10.7, "volume": 86311.0}, {"date": "2024-12-17", "close": 11.0, "volume": 11370.0}, {"date": "2024-12-18", "close": 10.4, "volume": 9236.0}, {"date": "2024-12-19", "close": 10.5, "volume": 12913.0}, {"date": "2024-12-20", "close": 10.8, "volume": 15904.0}, {"date": "2024-12-23", "close": 12.3, "volume": 151769.0}, {"date": "2024-12-24", "close": 13.4, "volume": 45596.0}, {"date": "2024-12-26", "close": 13.562, "volume": 30676.0}, {"date": "2024-12-27", "close": 13.3, "volume": 20144.0}, {"date": "2024-12-30", "close": 13.4, "volume": 16394.0}, {"date": "2024-12-31", "close": 13.5, "volume": 11623.0}, {"date": "2025-01-02", "close": 13.9, "volume": 13305.0}, {"date": "2025-01-03", "close": 14.3, "volume": 22957.0}, {"date": "2025-01-06", "close": 14.1, "volume": 14040.0}, {"date": "2025-01-07", "close": 13.6, "volume": 7770.0}, {"date": "2025-01-08", "close": 12.6, "volume": 5927.0}, {"date": "2025-01-10", "close": 12.0, "volume": 8792.0}, {"date": "2025-01-13", "close": 13.8, "volume": 31578.0}, {"date": "2025-01-14", "close": 14.4, "volume": 20303.0}, {"date": "2025-01-15", "close": 13.9, "volume": 7908.0}, {"date": "2025-01-16", "close": 13.3, "volume": 7876.0}, {"date": "2025-01-17", "close": 13.3, "volume": 6561.0}, {"date": "2025-01-21", "close": 12.7, "volume": 396785.0}, {"date": "2025-01-22", "close": 10.6, "volume": 62592.0}, {"date": "2025-01-23", "close": 11.9, "volume": 50181.0}, {"date": "2025-01-24", "close": 11.7, "volume": 533970.0}, {"date": "2025-01-27", "close": 11.8, "volume": 27697.0}, {"date": "2025-01-28", "close": 12.4, "volume": 32394.0}, {"date": "2025-01-29", "close": 12.1, "volume": 12975.0}, {"date": "2025-01-30", "close": 12.0, "volume": 13348.0}, {"date": "2025-01-31", "close": 12.3, "volume": 13620.0}, {"date": "2025-02-03", "close": 12.3, "volume": 7003.0}, {"date": "2025-02-04", "close": 12.6, "volume": 12187.0}, {"date": "2025-02-05", "close": 12.8, "volume": 9923.0}, {"date": "2025-02-06", "close": 12.2, "volume": 34753.0}, {"date": "2025-02-07", "close": 11.5, "volume": 16420.0}, {"date": "2025-02-10", "close": 11.2, "volume": 34905.0}, {"date": "2025-02-11", "close": 10.8, "volume": 27709.0}, {"date": "2025-02-12", "close": 11.5, "volume": 33570.0}, {"date": "2025-02-13", "close": 11.3, "volume": 9757.0}, {"date": "2025-02-14", "close": 11.9, "volume": 16204.0}, {"date": "2025-02-18", "close": 12.699, "volume": 48940.0}, {"date": "2025-02-19", "close": 12.15, "volume": 17244.0}, {"date": "2025-02-20", "close": 12.1, "volume": 12214.0}, {"date": "2025-02-21", "close": 12.5, "volume": 16649.0}, {"date": "2025-02-24", "close": 12.0, "volume": 17540.0}, {"date": "2025-02-25", "close": 11.2, "volume": 48984.0}, {"date": "2025-02-26", "close": 11.9, "volume": 28457.0}, {"date": "2025-02-27", "close": 11.612, "volume": 10756.0}, {"date": "2025-02-28", "close": 11.4, "volume": 9402.0}, {"date": "2025-03-03", "close": 11.4, "volume": 20662.0}, {"date": "2025-03-04", "close": 10.992, "volume": 29495.0}, {"date": "2025-03-05", "close": 11.0, "volume": 12038.0}, {"date": "2025-03-06", "close": 12.1, "volume": 18092.0}, {"date": "2025-03-07", "close": 12.1, "volume": 7615.0}, {"date": "2025-03-10", "close": 12.6, "volume": 18871.0}, {"date": "2025-03-11", "close": 12.3, "volume": 13379.0}, {"date": "2025-03-12", "close": 12.2, "volume": 9091.0}, {"date": "2025-03-13", "close": 11.8, "volume": 6700.0}, {"date": "2025-03-14", "close": 11.9, "volume": 6912.0}, {"date": "2025-03-17", "close": 11.7, "volume": 5676.0}, {"date": "2025-03-18", "close": 12.0, "volume": 6127.0}, {"date": "2025-03-19", "close": 12.2, "volume": 19838.0}, {"date": "2025-03-20", "close": 11.8, "volume": 18845.0}, {"date": "2025-03-21", "close": 12.4, "volume": 14481.0}, {"date": "2025-03-24", "close": 13.0, "volume": 23665.0}, {"date": "2025-03-25", "close": 13.5, "volume": 21942.0}, {"date": "2025-03-26", "close": 13.5, "volume": 41519.0}, {"date": "2025-03-27", "close": 14.2, "volume": 7633165.0}, {"date": "2025-03-28", "close": 11.8, "volume": 220777.0}, {"date": "2025-03-31", "close": 10.8, "volume": 57190.0}, {"date": "2025-04-01", "close": 9.997, "volume": 61466.0}, {"date": "2025-04-02", "close": 9.9, "volume": 56581.0}, {"date": "2025-04-03", "close": 9.322, "volume": 35511.0}, {"date": "2025-04-04", "close": 9.6, "volume": 17571.0}, {"date": "2025-04-07", "close": 8.84, "volume": 19946.0}, {"date": "2025-04-08", "close": 8.378, "volume": 37268.0}, {"date": "2025-04-09", "close": 8.065, "volume": 19045.0}, {"date": "2025-04-10", "close": 7.88, "volume": 10178.0}, {"date": "2025-04-11", "close": 8.08, "volume": 7879.0}, {"date": "2025-04-14", "close": 8.095, "volume": 4098.0}, {"date": "2025-04-15", "close": 7.789, "volume": 208834.0}, {"date": "2025-04-16", "close": 7.1, "volume": 11547.0}, {"date": "2025-04-17", "close": 7.29, "volume": 4485.0}, {"date": "2025-04-21", "close": 7.072, "volume": 4450.0}, {"date": "2025-04-22", "close": 7.136, "volume": 11458.0}, {"date": "2025-04-23", "close": 7.924, "volume": 44889.0}, {"date": "2025-04-24", "close": 7.5, "volume": 19748.0}, {"date": "2025-04-25", "close": 7.39, "volume": 24255.0}, {"date": "2025-04-28", "close": 7.52, "volume": 29949.0}, {"date": "2025-04-29", "close": 7.5333, "volume": 7968.0}, {"date": "2025-04-30", "close": 8.382, "volume": 35645.0}, {"date": "2025-05-01", "close": 8.205, "volume": 10611.0}, {"date": "2025-05-02", "close": 8.699, "volume": 5805.0}, {"date": "2025-05-05", "close": 8.5495, "volume": 4983.0}, {"date": "2025-05-06", "close": 9.0794, "volume": 91775.0}, {"date": "2025-05-07", "close": 8.721, "volume": 17896.0}, {"date": "2025-05-08", "close": 8.1, "volume": 11383.0}, {"date": "2025-05-09", "close": 8.104, "volume": 4173.0}, {"date": "2025-05-12", "close": 7.94, "volume": 14813.0}, {"date": "2025-05-13", "close": 7.795, "volume": 6499.0}, {"date": "2025-05-14", "close": 7.79, "volume": 7419.0}, {"date": "2025-05-15", "close": 7.94, "volume": 5713.0}, {"date": "2025-05-16", "close": 7.91, "volume": 5248.0}, {"date": "2025-05-19", "close": 8.3, "volume": 5285.0}, {"date": "2025-05-20", "close": 8.079, "volume": 6234.0}, {"date": "2025-05-21", "close": 7.702, "volume": 5719.0}, {"date": "2025-05-22", "close": 7.68, "volume": 3409.0}, {"date": "2025-05-23", "close": 7.44, "volume": 3158.0}, {"date": "2025-05-27", "close": 7.5, "volume": 3612.0}, {"date": "2025-05-28", "close": 7.3, "volume": 7518.0}, {"date": "2025-05-29", "close": 7.32, "volume": 2456.0}, {"date": "2025-05-30", "close": 7.201, "volume": 4291.0}, {"date": "2025-06-02", "close": 7.0, "volume": 9631.0}, {"date": "2025-06-03", "close": 7.043, "volume": 10197.0}, {"date": "2025-06-04", "close": 7.08, "volume": 11720.0}, {"date": "2025-06-05", "close": 7.04, "volume": 18994.0}, {"date": "2025-06-06", "close": 7.451, "volume": 7024.0}, {"date": "2025-06-09", "close": 7.578, "volume": 9977.0}, {"date": "2025-06-10", "close": 7.5, "volume": 8072.0}, {"date": "2025-06-11", "close": 7.74, "volume": 11169.0}, {"date": "2025-06-12", "close": 7.34, "volume": 10362.0}, {"date": "2025-06-13", "close": 7.123, "volume": 3371.0}, {"date": "2025-06-16", "close": 7.0, "volume": 5006.0}, {"date": "2025-06-17", "close": 7.076, "volume": 4734.0}, {"date": "2025-06-18", "close": 6.941, "volume": 13323.0}, {"date": "2025-06-20", "close": 6.758, "volume": 11401.0}, {"date": "2025-06-23", "close": 6.32, "volume": 6170.0}, {"date": "2025-06-24", "close": 6.3, "volume": 13997.0}, {"date": "2025-06-25", "close": 6.256, "volume": 11099.0}, {"date": "2025-06-26", "close": 5.86, "volume": 10317.0}, {"date": "2025-06-27", "close": 6.044, "volume": 8157.0}, {"date": "2025-06-30", "close": 5.85, "volume": 5041.0}, {"date": "2025-07-01", "close": 6.406, "volume": 6893.0}, {"date": "2025-07-02", "close": 6.67, "volume": 8887.0}, {"date": "2025-07-03", "close": 6.64, "volume": 4207.0}, {"date": "2025-07-07", "close": 6.95, "volume": 15720.0}, {"date": "2025-07-08", "close": 6.3, "volume": 71691.0}, {"date": "2025-07-09", "close": 6.498, "volume": 8000.0}, {"date": "2025-07-10", "close": 7.197, "volume": 7481.0}, {"date": "2025-07-11", "close": 7.1, "volume": 16861.0}, {"date": "2025-07-14", "close": 7.29, "volume": 26962.0}, {"date": "2025-07-15", "close": 7.3034, "volume": 16968.0}, {"date": "2025-07-16", "close": 7.01, "volume": 27577.0}, {"date": "2025-07-17", "close": 6.83, "volume": 13958.0}, {"date": "2025-07-18", "close": 6.542, "volume": 6027.0}, {"date": "2025-07-21", "close": 6.949, "volume": 33990.0}, {"date": "2025-07-22", "close": 6.97, "volume": 7729.0}, {"date": "2025-07-23", "close": 7.145, "volume": 4412.0}, {"date": "2025-07-24", "close": 6.993, "volume": 31298.0}, {"date": "2025-07-25", "close": 6.992, "volume": 3247.0}, {"date": "2025-07-28", "close": 7.029, "volume": 2110.0}, {"date": "2025-07-29", "close": 7.061, "volume": 25567.0}, {"date": "2025-07-30", "close": 6.1245, "volume": 36939.0}, {"date": "2025-07-31", "close": 6.232, "volume": 21750.0}, {"date": "2025-08-01", "close": 6.45, "volume": 97240.0}, {"date": "2025-08-04", "close": 7.059, "volume": 62267.0}, {"date": "2025-08-05", "close": 6.9899, "volume": 34179.0}, {"date": "2025-08-06", "close": 6.52, "volume": 12814.0}, {"date": "2025-08-07", "close": 6.37, "volume": 36894.0}, {"date": "2025-08-08", "close": 6.456, "volume": 8202.0}, {"date": "2025-08-11", "close": 6.156, "volume": 27364.0}, {"date": "2025-08-12", "close": 6.11, "volume": 31705.0}, {"date": "2025-08-13", "close": 6.445, "volume": 13506.0}, {"date": "2025-08-14", "close": 5.81, "volume": 50819.0}, {"date": "2025-08-15", "close": 5.98, "volume": 7416.0}, {"date": "2025-08-18", "close": 5.92, "volume": 17653.0}, {"date": "2025-08-19", "close": 5.635, "volume": 35313.0}, {"date": "2025-08-20", "close": 5.41, "volume": 26084.0}, {"date": "2025-08-21", "close": 5.33, "volume": 6811.0}, {"date": "2025-08-22", "close": 5.48, "volume": 13078.0}, {"date": "2025-08-25", "close": 5.83, "volume": 51323.0}, {"date": "2025-08-26", "close": 5.5, "volume": 36818.0}, {"date": "2025-08-27", "close": 5.29, "volume": 21551.0}, {"date": "2025-08-28", "close": 5.35, "volume": 2162.0}, {"date": "2025-08-29", "close": 5.7399, "volume": 27008.0}, {"date": "2025-09-02", "close": 5.7789, "volume": 9189.0}, {"date": "2025-09-03", "close": 5.898, "volume": 10596.0}, {"date": "2025-09-04", "close": 5.5, "volume": 47412.0}, {"date": "2025-09-05", "close": 5.2569, "volume": 13998.0}, {"date": "2025-09-08", "close": 5.26, "volume": 8735.0}, {"date": "2025-09-09", "close": 5.19, "volume": 47213.0}, {"date": "2025-09-10", "close": 5.5, "volume": 78547.0}, {"date": "2025-09-11", "close": 5.4, "volume": 36665.0}, {"date": "2025-09-12", "close": 5.405, "volume": 22663.0}, {"date": "2025-09-15", "close": 5.43, "volume": 117187.0}, {"date": "2025-09-16", "close": 5.905, "volume": 139439.0}, {"date": "2025-09-17", "close": 5.58, "volume": 82323.0}, {"date": "2025-09-18", "close": 5.73, "volume": 35426.0}, {"date": "2025-09-19", "close": 5.43, "volume": 27999.0}, {"date": "2025-09-22", "close": 5.38, "volume": 10972.0}, {"date": "2025-09-23", "close": 5.2, "volume": 23530.0}, {"date": "2025-09-24", "close": 4.9271, "volume": 29842.0}, {"date": "2025-09-25", "close": 4.65, "volume": 20688.0}, {"date": "2025-09-26", "close": 5.19, "volume": 82015.0}, {"date": "2025-09-29", "close": 5.2, "volume": 27109.0}, {"date": "2025-09-30", "close": 5.02, "volume": 13186.0}, {"date": "2025-10-01", "close": 5.13, "volume": 11984.0}, {"date": "2025-10-02", "close": 4.91, "volume": 522308.0}, {"date": "2025-10-03", "close": 4.86, "volume": 28465.0}, {"date": "2025-10-06", "close": 5.38, "volume": 3354848.0}, {"date": "2025-10-07", "close": 4.48, "volume": 496987.0}, {"date": "2025-10-08", "close": 4.78, "volume": 1745952.0}, {"date": "2025-10-09", "close": 4.54, "volume": 163916.0}, {"date": "2025-10-10", "close": 4.15, "volume": 130700.0}, {"date": "2025-10-13", "close": 4.22, "volume": 53507.0}, {"date": "2025-10-14", "close": 4.21, "volume": 50179.0}, {"date": "2025-10-15", "close": 4.32, "volume": 43139.0}, {"date": "2025-10-16", "close": 3.99, "volume": 46777.0}, {"date": "2025-10-17", "close": 3.97, "volume": 30262.0}, {"date": "2025-10-20", "close": 4.2, "volume": 49055.0}, {"date": "2025-10-21", "close": 4.15, "volume": 37831.0}, {"date": "2025-10-22", "close": 4.11, "volume": 38211.0}, {"date": "2025-10-23", "close": 4.175, "volume": 113943.0}, {"date": "2025-10-24", "close": 4.007, "volume": 84625.0}, {"date": "2025-10-27", "close": 4.07, "volume": 36876.0}, {"date": "2025-10-28", "close": 3.76, "volume": 104781.0}, {"date": "2025-10-29", "close": 3.7, "volume": 66881.0}, {"date": "2025-10-30", "close": 3.43, "volume": 50894.0}, {"date": "2025-10-31", "close": 3.42, "volume": 28869.0}, {"date": "2025-11-03", "close": 3.42, "volume": 49205.0}, {"date": "2025-11-04", "close": 3.07, "volume": 66225.0}, {"date": "2025-11-05", "close": 3.17, "volume": 39414.0}, {"date": "2025-11-06", "close": 2.95, "volume": 27868.0}, {"date": "2025-11-07", "close": 3.04, "volume": 49374.0}, {"date": "2025-11-10", "close": 3.224, "volume": 55034.0}, {"date": "2025-11-11", "close": 3.21, "volume": 23775.0}, {"date": "2025-11-12", "close": 3.12, "volume": 29159.0}, {"date": "2025-11-13", "close": 3.1371, "volume": 4048.0}, {"date": "2025-11-14", "close": 3.0699, "volume": 41495.0}, {"date": "2025-11-17", "close": 2.84, "volume": 39449.0}, {"date": "2025-11-18", "close": 2.67, "volume": 21532.0}, {"date": "2025-11-19", "close": 2.44, "volume": 158770.0}, {"date": "2025-11-20", "close": 2.5, "volume": 102325.0}, {"date": "2025-11-21", "close": 2.6, "volume": 24044.0}, {"date": "2025-11-24", "close": 2.96, "volume": 111915.0}, {"date": "2025-11-25", "close": 2.96, "volume": 30509.0}, {"date": "2025-11-26", "close": 3.03, "volume": 50375.0}, {"date": "2025-11-28", "close": 3.14, "volume": 8575.0}, {"date": "2025-12-01", "close": 2.96, "volume": 22418.0}, {"date": "2025-12-02", "close": 2.99, "volume": 15017.0}, {"date": "2025-12-03", "close": 3.01, "volume": 70311.0}, {"date": "2025-12-04", "close": 2.52, "volume": 300835.0}, {"date": "2025-12-05", "close": 2.8, "volume": 2310232.0}, {"date": "2025-12-08", "close": 2.77, "volume": 589113.0}, {"date": "2025-12-09", "close": 2.9, "volume": 194752.0}, {"date": "2025-12-10", "close": 2.9, "volume": 157916.0}, {"date": "2025-12-11", "close": 2.75, "volume": 46511.0}, {"date": "2025-12-12", "close": 2.63, "volume": 55338.0}, {"date": "2025-12-15", "close": 2.48, "volume": 50618.0}, {"date": "2025-12-16", "close": 2.32, "volume": 59383.0}, {"date": "2025-12-17", "close": 2.3, "volume": 66256.0}, {"date": "2025-12-18", "close": 2.18, "volume": 38468.0}, {"date": "2025-12-19", "close": 2.14, "volume": 43658.0}, {"date": "2025-12-22", "close": 2.21, "volume": 16046.0}, {"date": "2025-12-23", "close": 2.04, "volume": 49862.0}, {"date": "2025-12-24", "close": 2.37, "volume": 20986230.0}, {"date": "2025-12-26", "close": 1.86, "volume": 684457.0}, {"date": "2025-12-29", "close": 1.86, "volume": 2968218.0}, {"date": "2025-12-30", "close": 2.28, "volume": 22451850.0}, {"date": "2025-12-31", "close": 2.32, "volume": 681086.0}, {"date": "2026-01-02", "close": 2.18, "volume": 607064.0}, {"date": "2026-01-05", "close": 2.2, "volume": 254018.0}, {"date": "2026-01-06", "close": 2.26, "volume": 107875.0}, {"date": "2026-01-07", "close": 2.18, "volume": 108651.0}, {"date": "2026-01-08", "close": 2.14, "volume": 62967.0}, {"date": "2026-01-09", "close": 2.08, "volume": 60529.0}, {"date": "2026-01-12", "close": 1.82, "volume": 147873.0}, {"date": "2026-01-13", "close": 2.12, "volume": 283851.0}, {"date": "2026-01-14", "close": 2.2, "volume": 168444.0}, {"date": "2026-01-15", "close": 2.25, "volume": 282470.0}, {"date": "2026-01-16", "close": 2.3, "volume": 483135.0}, {"date": "2026-01-20", "close": 2.17, "volume": 1955558.0}, {"date": "2026-01-21", "close": 2.08, "volume": 178257.0}, {"date": "2026-01-22", "close": 2.41, "volume": 427428.0}, {"date": "2026-01-23", "close": 2.17, "volume": 250215.0}, {"date": "2026-01-26", "close": 3.08, "volume": 27647010.0}, {"date": "2026-01-27", "close": 2.58, "volume": 1139275.0}, {"date": "2026-01-28", "close": 2.52, "volume": 270069.0}, {"date": "2026-01-29", "close": 2.81, "volume": 1672030.0}, {"date": "2026-01-30", "close": 2.25, "volume": 980478.0}, {"date": "2026-02-02", "close": 2.02, "volume": 640083.0}, {"date": "2026-02-03", "close": 1.84, "volume": 252783.0}, {"date": "2026-02-04", "close": 1.93, "volume": 220491.0}, {"date": "2026-02-05", "close": 1.77, "volume": 269775.0}, {"date": "2026-02-06", "close": 1.83, "volume": 183973.0}, {"date": "2026-02-09", "close": 1.61, "volume": 207890.0}, {"date": "2026-02-10", "close": 1.69, "volume": 354685.0}, {"date": "2026-02-11", "close": 1.49, "volume": 220074.0}, {"date": "2026-02-12", "close": 1.35, "volume": 289993.0}, {"date": "2026-02-13", "close": 1.29, "volume": 173745.0}, {"date": "2026-02-17", "close": 1.26, "volume": 143892.0}, {"date": "2026-02-18", "close": 1.28, "volume": 135472.0}, {"date": "2026-02-19", "close": 1.93, "volume": 36027780.0}, {"date": "2026-02-20", "close": 1.35, "volume": 2066289.0}, {"date": "2026-02-23", "close": 1.28, "volume": 404578.0}, {"date": "2026-02-24", "close": 1.21, "volume": 228034.0}, {"date": "2026-02-25", "close": 1.22, "volume": 189320.0}, {"date": "2026-02-26", "close": 1.25, "volume": 112073.0}, {"date": "2026-02-27", "close": 1.2, "volume": 184238.0}, {"date": "2026-03-02", "close": 1.15, "volume": 190806.0}, {"date": "2026-03-03", "close": 1.16, "volume": 157885.0}, {"date": "2026-03-04", "close": 1.18, "volume": 140628.0}, {"date": "2026-03-05", "close": 1.21, "volume": 119647.0}, {"date": "2026-03-06", "close": 1.25, "volume": 119390.0}, {"date": "2026-03-09", "close": 1.33, "volume": 170045.0}, {"date": "2026-03-10", "close": 1.27, "volume": 105241.0}, {"date": "2026-03-11", "close": 1.31, "volume": 139199.0}, {"date": "2026-03-12", "close": 1.24, "volume": 82579.0}, {"date": "2026-03-13", "close": 1.19, "volume": 98251.0}, {"date": "2026-03-16", "close": 1.2, "volume": 87653.0}, {"date": "2026-03-17", "close": 1.22, "volume": 51343.0}, {"date": "2026-03-18", "close": 1.19, "volume": 43523.0}, {"date": "2026-03-19", "close": 1.21, "volume": 2769046.0}, {"date": "2026-03-20", "close": 1.46, "volume": 39595090.0}, {"date": "2026-03-23", "close": 1.57, "volume": 2426211.0}, {"date": "2026-03-24", "close": 1.55, "volume": 452742.0}, {"date": "2026-03-25", "close": 1.46, "volume": 680505.0}, {"date": "2026-03-26", "close": 1.37, "volume": 208657.0}, {"date": "2026-03-27", "close": 1.18, "volume": 339973.0}, {"date": "2026-03-30", "close": 1.14, "volume": 90102.0}, {"date": "2026-03-31", "close": 1.21, "volume": 96115.0}, {"date": "2026-04-01", "close": 1.2, "volume": 86298.0}, {"date": "2026-04-02", "close": 1.29, "volume": 158860.0}, {"date": "2026-04-06", "close": 1.32, "volume": 124067.0}, {"date": "2026-04-07", "close": 1.35, "volume": 100283.0}, {"date": "2026-04-08", "close": 1.28, "volume": 48398.0}, {"date": "2026-04-09", "close": 1.21, "volume": 54503.0}, {"date": "2026-04-10", "close": 1.22, "volume": 75327.0}, {"date": "2026-04-13", "close": 1.3, "volume": 65914.0}, {"date": "2026-04-14", "close": 1.25, "volume": 100955.0}, {"date": "2026-04-15", "close": 1.26, "volume": 74018.0}, {"date": "2026-04-16", "close": 1.35, "volume": 222459.0}, {"date": "2026-04-17", "close": 1.36, "volume": 150384.0}, {"date": "2026-04-20", "close": 1.34, "volume": 52865.0}, {"date": "2026-04-21", "close": 1.32, "volume": 50210.0}, {"date": "2026-04-22", "close": 1.3, "volume": 39110.0}, {"date": "2026-04-23", "close": 1.265, "volume": 60882.0}, {"date": "2026-04-24", "close": 1.24, "volume": 76139.0}, {"date": "2026-04-27", "close": 1.21, "volume": 68289.0}, {"date": "2026-04-28", "close": 1.26, "volume": 54499.0}, {"date": "2026-04-29", "close": 1.26, "volume": 66741.0}, {"date": "2026-04-30", "close": 1.37, "volume": 81086.0}, {"date": "2026-05-01", "close": 1.33, "volume": 109986.0}, {"date": "2026-05-04", "close": 1.3, "volume": 30441.0}, {"date": "2026-05-05", "close": 1.3, "volume": 41654.0}, {"date": "2026-05-06", "close": 1.27, "volume": 51965.0}, {"date": "2026-05-07", "close": 1.3, "volume": 33936.0}, {"date": "2026-05-08", "close": 1.26, "volume": 38691.0}, {"date": "2026-05-11", "close": 1.22, "volume": 28433.0}, {"date": "2026-05-12", "close": 1.24, "volume": 60965.0}, {"date": "2026-05-13", "close": 1.19, "volume": 62606.0}, {"date": "2026-05-14", "close": 1.23, "volume": 60057.0}, {"date": "2026-05-15", "close": 1.19, "volume": 59280.0}, {"date": "2026-05-18", "close": 1.2, "volume": 22919.0}, {"date": "2026-05-19", "close": 1.18, "volume": 42969.0}, {"date": "2026-05-20", "close": 1.25, "volume": 43922.0}, {"date": "2026-05-21", "close": 1.24, "volume": 42976.0}, {"date": "2026-05-22", "close": 1.26, "volume": 41465.0}, {"date": "2026-05-26", "close": 1.23, "volume": 62831.0}, {"date": "2026-05-27", "close": 1.3, "volume": 53566.0}, {"date": "2026-05-28", "close": 1.35, "volume": 64410.0}, {"date": "2026-05-29", "close": 1.3, "volume": 56170.0}, {"date": "2026-06-01", "close": 1.34, "volume": 96894.0}, {"date": "2026-06-02", "close": 1.36, "volume": 89489.0}, {"date": "2026-06-03", "close": 1.27, "volume": 88705.0}, {"date": "2026-06-04", "close": 1.25, "volume": 69493.0}, {"date": "2026-06-05", "close": 1.18, "volume": 57813.0}, {"date": "2026-06-08", "close": 1.21, "volume": 32677.0}, {"date": "2026-06-09", "close": 1.2, "volume": 43195.0}, {"date": "2026-06-10", "close": 1.19, "volume": 56173.0}, {"date": "2026-06-11", "close": 1.22, "volume": 42934.0}, {"date": "2026-06-12", "close": 1.18, "volume": 41158.0}, {"date": "2026-06-15", "close": 1.2, "volume": 43854.0}, {"date": "2026-06-16", "close": 1.19, "volume": 41066.0}, {"date": "2026-06-17", "close": 1.33, "volume": 138953.0}, {"date": "2026-06-18", "close": 1.17, "volume": 122992.0}, {"date": "2026-06-22", "close": 1.23, "volume": 49258.0}, {"date": "2026-06-23", "close": 1.23, "volume": 58997.0}, {"date": "2026-06-24", "close": 1.21, "volume": 20800.0}, {"date": "2026-06-25", "close": 1.17, "volume": 26803.0}, {"date": "2026-06-26", "close": 1.29, "volume": 263591.0}, {"date": "2026-06-29", "close": 1.3, "volume": 186575.0}, {"date": "2026-06-30", "close": 1.29, "volume": 163677.0}, {"date": "2026-07-01", "close": 1.38, "volume": 179241.0}, {"date": "2026-07-02", "close": 1.34, "volume": 181898.0}, {"date": "2026-07-06", "close": 1.34, "volume": 73139.0}, {"date": "2026-07-07", "close": 1.41, "volume": 88478.0}, {"date": "2026-07-08", "close": 1.4, "volume": 47076.0}, {"date": "2026-07-09", "close": 1.34, "volume": 119072.0}, {"date": "2026-07-10", "close": 1.34, "volume": 64516.0}, {"date": "2026-07-13", "close": 1.35, "volume": 24149.0}, {"date": "2026-07-14", "close": 1.32, "volume": 62332.0}, {"date": "2026-07-15", "close": 1.3, "volume": 49168.0}, {"date": "2026-07-16", "close": 1.28, "volume": 59189.0}, {"date": "2026-07-17", "close": 1.33, "volume": 26171.0}, {"date": "2026-07-20", "close": 1.27, "volume": 16216.0}, {"date": "2026-07-21", "close": 1.28, "volume": 63720.0}, {"date": "2026-07-22", "close": 1.26, "volume": 8265.0}, {"date": "2026-07-23", "close": 1.26, "volume": 18106.0}, {"date": "2026-07-24", "close": 1.32, "volume": 83120.0}, {"date": "2026-07-27", "close": 1.29, "volume": 42745.0}, {"date": "2026-07-28", "close": 1.235, "volume": 55989.0}, {"date": "2026-07-29", "close": 1.18, "volume": 86644.0}, {"date": "2026-07-30", "close": 1.18, "volume": 45389.0}, {"date": "2026-07-31", "close": 1.17, "volume": 83664.0}, {"date": "2026-08-03", "close": 1.075, "volume": 220640.0}, {"date": "2026-08-04", "close": 1.1, "volume": 46959.0}, {"date": "2026-08-05", "close": 1.17, "volume": 64330.0}, {"date": "2026-08-06", "close": 1.11, "volume": 80387.0}, {"date": "2026-08-07", "close": 1.1, "volume": 72195.0}, {"date": "2026-08-10", "close": 1.12, "volume": 26525.0}, {"date": "2026-08-11", "close": 1.08, "volume": 23097960.0}, {"date": "2026-08-12", "close": 1.38, "volume": 16783270.0}, {"date": "2026-08-13", "close": 1.57, "volume": 1288987.0}, {"date": "2026-08-14", "close": 1.46, "volume": 421575.0}, {"date": "2026-08-17", "close": 1.46, "volume": 230748.0}, {"date": "2026-08-18", "close": 1.43, "volume": 141639.0}, {"date": "2026-08-19", "close": 1.47, "volume": 143917.0}, {"date": "2026-08-20", "close": 1.38, "volume": 99228.0}, {"date": "2026-08-21", "close": 1.42, "volume": 230392.0}, {"date": "2026-08-24", "close": 1.63, "volume": 218329.0}, {"date": "2026-08-25", "close": 1.72, "volume": 196011.0}, {"date": "2026-08-26", "close": 1.61, "volume": 76417.0}, {"date": "2026-08-27", "close": 1.46, "volume": 88124.0}, {"date": "2026-08-28", "close": 1.34, "volume": 104625.0}, {"date": "2026-08-31", "close": 1.29, "volume": 61668.0}, {"date": "2026-09-01", "close": 1.3, "volume": 17446.0}, {"date": "2026-09-02", "close": 1.28, "volume": 55130.0}, {"date": "2026-09-03", "close": 1.23, "volume": 101903.0}, {"date": "2026-09-04", "close": 1.21, "volume": 40555.0}, {"date": "2026-09-08", "close": 1.25, "volume": 51184.0}, {"date": "2026-09-09", "close": 1.21, "volume": 18413.0}, {"date": "2026-09-10", "close": 1.2, "volume": 16420.0}, {"date": "2026-09-11", "close": 1.19, "volume": 26730.0}, {"date": "2026-09-14", "close": 1.15, "volume": 17825.0}, {"date": "2026-09-15", "close": 1.13, "volume": 37193.0}, {"date": "2026-09-16", "close": 1.15, "volume": 25877.0}, {"date": "2026-09-17", "close": 1.16, "volume": 14270.0}, {"date": "2026-09-18", "close": 1.16, "volume": 5560.0}, {"date": "2026-09-21", "close": 1.15, "volume": 19687.0}, {"date": "2026-09-22", "close": 1.15, "volume": 27837.0}, {"date": "2026-09-23", "close": 1.12, "volume": 14411.0}, {"date": "2026-09-24", "close": 1.17, "volume": 78095.0}, {"date": "2026-09-25", "close": 1.14, "volume": 30316.0}, {"date": "2026-09-28", "close": 1.12, "volume": 25075.0}, {"date": "2026-09-29", "close": 1.13, "volume": 10506.0}, {"date": "2026-09-30", "close": 1.1, "volume": 15145.0}, {"date": "2026-10-01", "close": 1.11, "volume": 21049.0}, {"date": "2026-10-02", "close": 1.105, "volume": 18309.0}, {"date": "2026-10-05", "close": 1.11, "volume": 14158.0}, {"date": "2026-10-06", "close": 1.13, "volume": 29585.0}, {"date": "2026-10-07", "close": 1.12, "volume": 7421.0}, {"date": "2026-10-08", "close": 1.07, "volume": 7104.0}, {"date": "2026-10-09", "close": 1.02, "volume": 22518.0}, {"date": "2026-10-12", "close": 0.8896, "volume": 44905.0}, {"date": "2026-10-13", "close": 0.8599, "volume": 40088.0}, {"date": "2026-10-14", "close": 0.6633, "volume": 350751.0}, {"date": "2026-10-15", "close": 0.91, "volume": 170521300.0}, {"date": "2026-10-16", "close": 0.86, "volume": 2517687.0}, {"date": "2026-10-19", "close": 0.8599, "volume": 852467.0}, {"date": "2026-10-20", "close": 0.8699, "volume": 185127.0}, {"date": "2026-10-21", "close": 0.7995, "volume": 222818.0}, {"date": "2026-10-22", "close": 0.864, "volume": 140279.0}, {"date": "2026-10-23", "close": 0.781, "volume": 124956.0}, {"date": "2026-10-26", "close": 0.718, "volume": 114631.0}, {"date": "2026-10-27", "close": 0.755, "volume": 188391.0}, {"date": "2026-10-28", "close": 0.8747, "volume": 169916.0}, {"date": "2026-10-29", "close": 0.8411, "volume": 32221.0}, {"date": "2026-10-30", "close": 0.775, "volume": 62202.0}], "refreshing": true}