{"ticker": "DWTX", "overview": {"cik": "1818844", "ticker": "DWTX", "name": "Dogwood Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-119153", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-117841", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001104659-26-116748", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-096719", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003570", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095512", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001104659-26-075204", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001825983-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001424620-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001441661-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001825986-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002141", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-061938", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-060747", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001104659-26-049456", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001104659-26-049277", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001104659-26-044776", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001104659-26-034928", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0001104659-26-031061", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001104659-26-029992", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001104659-26-027090", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001826084-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001825987-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001826131-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001831127-26-000005", "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": "DWTX", "has_prices": true, "as_of": "2026-09-18", "last": 1.69, "prev_close": 1.72, "change": -0.030000000000000027, "change_pct": -0.017441860465116296, "session_volume": 116264.0, "vwap_5": 1.7458234726871908, "vwap_20": 2.28226037493397, "vwap_60": 1.8756933040389954, "vwap_250": 6.4567285907778045, "high_52w": 6.82, "low_52w": 1.34, "avg_volume_20": 83580.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-119153", "src": "13DG", "ticker": "DWTX", "cik": "1818844", "company": "Dogwood Therapeutics, Inc.", "company_raw": "Dogwood Therapeutics, Inc.", "who": "Dogwood Therapeutics, Inc.", "who_key": "Dogwood Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "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": "Dogwood Therapeutics, Inc. moves to a 67.8% activist stake in DWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818844/0001104659-26-119153-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0001104659-26-119154", "src": "INSIDERS", "ticker": "DWTX", "cik": "1818844", "company": "Dogwood Therapeutics, Inc.", "company_raw": "Dogwood Therapeutics, Inc.", "who": "Sealbond Ltd", "who_key": "Sealbond Ltd", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4999999.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on DWTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2061651/000110465926119154/0001104659-26-119154-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "13DG-0001104659-26-117841", "src": "13DG", "ticker": "DWTX", "cik": "1818844", "company": "Dogwood Therapeutics, Inc.", "company_raw": "Dogwood Therapeutics, Inc.", "who": "Dogwood Therapeutics, Inc.", "who_key": "Dogwood Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "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": "Dogwood Therapeutics, Inc. moves to a 63.9% activist stake in DWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818844/0001104659-26-117841-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "13DG-0001172661-26-003570", "src": "13DG", "ticker": "DWTX", "cik": "1818844", "company": "Dogwood Therapeutics, Inc.", "company_raw": "Dogwood Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in DWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003570-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001172661-26-002141", "src": "13DG", "ticker": "DWTX", "cik": "1818844", "company": "Dogwood Therapeutics, Inc.", "company_raw": "Dogwood Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in DWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002141-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-119153", "src": "13DG", "ticker": "DWTX", "cik": "1818844", "company": "Dogwood Therapeutics, Inc.", "company_raw": "Dogwood Therapeutics, Inc.", "who": "Dogwood Therapeutics, Inc.", "who_key": "Dogwood Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "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": "Dogwood Therapeutics, Inc. moves to a 67.8% activist stake in DWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818844/0001104659-26-119153-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "13DG-0001104659-26-117841", "src": "13DG", "ticker": "DWTX", "cik": "1818844", "company": "Dogwood Therapeutics, Inc.", "company_raw": "Dogwood Therapeutics, Inc.", "who": "Dogwood Therapeutics, Inc.", "who_key": "Dogwood Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "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": "Dogwood Therapeutics, Inc. moves to a 63.9% activist stake in DWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1818844/0001104659-26-117841-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "13DG-0001172661-26-003570", "src": "13DG", "ticker": "DWTX", "cik": "1818844", "company": "Dogwood Therapeutics, Inc.", "company_raw": "Dogwood Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in DWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003570-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001172661-26-002141", "src": "13DG", "ticker": "DWTX", "cik": "1818844", "company": "Dogwood Therapeutics, Inc.", "company_raw": "Dogwood Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in DWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002141-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "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": "Dogwood Therapeutics, Inc.  - Common Stock", "new_value": "Dogwood Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818844", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818844", "applied": 1, "detected_at": "2026-09-11T14:35:15.240046"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-119153", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-117841", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001104659-26-116748", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-096719", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003570", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095512", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001104659-26-075204", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001825983-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001424620-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001441661-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001825986-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002141", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-061938", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-060747", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001104659-26-049456", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001104659-26-049277", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001104659-26-044776", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001104659-26-034928", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0001104659-26-031061", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001104659-26-029992", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001104659-26-027090", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001826084-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001825987-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001826131-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001831127-26-000005", "price_sensitive": false}], "performance": {"ticker": "DWTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-17", "close": 417.75, "volume": 636868.0}, {"date": "2020-12-18", "close": 260.0, "volume": 203438.0}, {"date": "2020-12-21", "close": 245.0, "volume": 57441.0}, {"date": "2020-12-22", "close": 222.5, "volume": 45281.0}, {"date": "2020-12-23", "close": 237.25, "volume": 65512.0}, {"date": "2020-12-24", "close": 228.5, "volume": 22230.0}, {"date": "2020-12-28", "close": 205.25, "volume": 34678.0}, {"date": "2020-12-29", "close": 202.75, "volume": 29547.0}, {"date": "2020-12-30", "close": 203.75, "volume": 15361.0}, {"date": "2020-12-31", "close": 187.75, "volume": 15468.0}, {"date": "2021-01-04", "close": 183.25, "volume": 8299.0}, {"date": "2021-01-05", "close": 211.0, "volume": 28085.0}, {"date": "2021-01-06", "close": 201.25, "volume": 14042.0}, {"date": "2021-01-07", "close": 213.5, "volume": 10574.0}, {"date": "2021-01-08", "close": 209.0, "volume": 19570.0}, {"date": "2021-01-11", "close": 221.0, "volume": 14565.0}, {"date": "2021-01-12", "close": 215.0, "volume": 19627.0}, {"date": "2021-01-13", "close": 217.5, "volume": 13843.0}, {"date": "2021-01-14", "close": 208.5, "volume": 7473.0}, {"date": "2021-01-15", "close": 204.0, "volume": 10281.0}, {"date": "2021-01-19", "close": 195.25, "volume": 9213.0}, {"date": "2021-01-20", "close": 193.75, "volume": 7897.0}, {"date": "2021-01-21", "close": 193.5, "volume": 5074.0}, {"date": "2021-01-22", "close": 195.0, "volume": 4826.0}, {"date": "2021-01-25", "close": 194.75, "volume": 3591.0}, {"date": "2021-01-26", "close": 199.25, "volume": 8510.0}, {"date": "2021-01-27", "close": 181.75, "volume": 10779.0}, {"date": "2021-01-28", "close": 179.25, "volume": 5406.0}, {"date": "2021-01-29", "close": 169.75, "volume": 14216.0}, {"date": "2021-02-01", "close": 168.75, "volume": 14413.0}, {"date": "2021-02-02", "close": 171.25, "volume": 8187.0}, {"date": "2021-02-03", "close": 191.75, "volume": 26659.0}, {"date": "2021-02-04", "close": 200.25, "volume": 35625.0}, {"date": "2021-02-05", "close": 188.75, "volume": 17544.0}, {"date": "2021-02-08", "close": 202.0, "volume": 33985.0}, {"date": "2021-02-09", "close": 207.75, "volume": 29234.0}, {"date": "2021-02-10", "close": 197.0, "volume": 21887.0}, {"date": "2021-02-11", "close": 188.25, "volume": 7812.0}, {"date": "2021-02-12", "close": 190.25, "volume": 6986.0}, {"date": "2021-02-16", "close": 189.75, "volume": 4645.0}, {"date": "2021-02-17", "close": 189.5, "volume": 7065.0}, {"date": "2021-02-18", "close": 186.0, "volume": 5020.0}, {"date": "2021-02-19", "close": 190.0, "volume": 5765.0}, {"date": "2021-02-22", "close": 187.5, "volume": 2705.0}, {"date": "2021-02-23", "close": 168.75, "volume": 5573.0}, {"date": "2021-02-24", "close": 171.0, "volume": 1637.0}, {"date": "2021-02-25", "close": 158.5, "volume": 5511.0}, {"date": "2021-02-26", "close": 154.75, "volume": 3065.0}, {"date": "2021-03-01", "close": 163.75, "volume": 2245.0}, {"date": "2021-03-02", "close": 156.75, "volume": 1714.0}, {"date": "2021-03-03", "close": 146.5, "volume": 7012.0}, {"date": "2021-03-04", "close": 134.5, "volume": 13299.0}, {"date": "2021-03-05", "close": 125.25, "volume": 6044.0}, {"date": "2021-03-08", "close": 128.25, "volume": 2326.0}, {"date": "2021-03-09", "close": 146.75, "volume": 9239.0}, {"date": "2021-03-10", "close": 154.0, "volume": 2225.0}, {"date": "2021-03-11", "close": 170.0, "volume": 7777.0}, {"date": "2021-03-12", "close": 164.75, "volume": 1285.0}, {"date": "2021-03-15", "close": 157.5, "volume": 6065.0}, {"date": "2021-03-16", "close": 159.0, "volume": 1315.0}, {"date": "2021-03-17", "close": 154.0, "volume": 2165.0}, {"date": "2021-03-18", "close": 141.0, "volume": 2750.0}, {"date": "2021-03-19", "close": 143.25, "volume": 4753.0}, {"date": "2021-03-22", "close": 135.5, "volume": 3469.0}, {"date": "2021-03-23", "close": 132.5, "volume": 1597.0}, {"date": "2021-03-24", "close": 127.5, "volume": 3019.0}, {"date": "2021-03-25", "close": 130.75, "volume": 1450.0}, {"date": "2021-03-26", "close": 132.5, "volume": 883.0}, {"date": "2021-03-29", "close": 136.5, "volume": 3110.0}, {"date": "2021-03-30", "close": 142.5, "volume": 2243.0}, {"date": "2021-03-31", "close": 143.25, "volume": 1776.0}, {"date": "2021-04-01", "close": 143.25, "volume": 915.0}, {"date": "2021-04-05", "close": 158.75, "volume": 4198.0}, {"date": "2021-04-06", "close": 152.75, "volume": 7642.0}, {"date": "2021-04-07", "close": 158.0, "volume": 3132.0}, {"date": "2021-04-08", "close": 157.75, "volume": 922.0}, {"date": "2021-04-09", "close": 154.25, "volume": 925.0}, {"date": "2021-04-12", "close": 149.75, "volume": 1220.0}, {"date": "2021-04-13", "close": 146.25, "volume": 1106.0}, {"date": "2021-04-14", "close": 147.5, "volume": 436.0}, {"date": "2021-04-15", "close": 138.0, "volume": 967.0}, {"date": "2021-04-16", "close": 139.5, "volume": 2177.0}, {"date": "2021-04-19", "close": 139.75, "volume": 727.0}, {"date": "2021-04-20", "close": 129.25, "volume": 1179.0}, {"date": "2021-04-21", "close": 128.75, "volume": 1355.0}, {"date": "2021-04-22", "close": 137.25, "volume": 1376.0}, {"date": "2021-04-23", "close": 137.875, "volume": 955.0}, {"date": "2021-04-26", "close": 142.25, "volume": 1009.0}, {"date": "2021-04-27", "close": 139.25, "volume": 621.0}, {"date": "2021-04-28", "close": 146.25, "volume": 646.0}, {"date": "2021-04-29", "close": 145.25, "volume": 698.0}, {"date": "2021-04-30", "close": 135.25, "volume": 4271.0}, {"date": "2021-05-03", "close": 125.0, "volume": 1929.0}, {"date": "2021-05-04", "close": 123.75, "volume": 1200.0}, {"date": "2021-05-05", "close": 122.5, "volume": 1282.0}, {"date": "2021-05-06", "close": 122.5, "volume": 501.0}, {"date": "2021-05-07", "close": 123.25, "volume": 347.0}, {"date": "2021-05-10", "close": 124.0, "volume": 1359.0}, {"date": "2021-05-11", "close": 122.25, "volume": 895.0}, {"date": "2021-05-12", "close": 120.25, "volume": 799.0}, {"date": "2021-05-13", "close": 117.75, "volume": 1173.0}, {"date": "2021-05-14", "close": 119.7525, "volume": 179.0}, {"date": "2021-05-17", "close": 118.7475, "volume": 586.0}, {"date": "2021-05-18", "close": 141.75, "volume": 169980.0}, {"date": "2021-05-19", "close": 136.25, "volume": 11645.0}, {"date": "2021-05-20", "close": 139.75, "volume": 6717.0}, {"date": "2021-05-21", "close": 143.0, "volume": 2762.0}, {"date": "2021-05-24", "close": 139.25, "volume": 4361.0}, {"date": "2021-05-25", "close": 132.75, "volume": 1889.0}, {"date": "2021-05-26", "close": 127.25, "volume": 1869.0}, {"date": "2021-05-27", "close": 132.25, "volume": 1621.0}, {"date": "2021-05-28", "close": 131.25, "volume": 1331.0}, {"date": "2021-06-01", "close": 136.5, "volume": 2919.0}, {"date": "2021-06-02", "close": 133.5, "volume": 3747.0}, {"date": "2021-06-03", "close": 135.75, "volume": 1058.0}, {"date": "2021-06-04", "close": 136.25, "volume": 3438.0}, {"date": "2021-06-07", "close": 140.5, "volume": 1229.0}, {"date": "2021-06-08", "close": 140.5, "volume": 4450.0}, {"date": "2021-06-09", "close": 153.5, "volume": 14015.0}, {"date": "2021-06-10", "close": 156.0, "volume": 2034.0}, {"date": "2021-06-11", "close": 153.25, "volume": 7390.0}, {"date": "2021-06-14", "close": 147.75, "volume": 2631.0}, {"date": "2021-06-15", "close": 142.5, "volume": 2676.0}, {"date": "2021-06-16", "close": 146.5, "volume": 1967.0}, {"date": "2021-06-17", "close": 152.0, "volume": 2121.0}, {"date": "2021-06-18", "close": 151.0, "volume": 3244.0}, {"date": "2021-06-21", "close": 169.5, "volume": 99502.0}, {"date": "2021-06-22", "close": 162.5, "volume": 6522.0}, {"date": "2021-06-23", "close": 173.75, "volume": 4640.0}, {"date": "2021-06-24", "close": 169.25, "volume": 3053.0}, {"date": "2021-06-25", "close": 164.75, "volume": 1349.0}, {"date": "2021-06-28", "close": 162.25, "volume": 2753.0}, {"date": "2021-06-29", "close": 157.0, "volume": 889.0}, {"date": "2021-06-30", "close": 157.25, "volume": 1411.0}, {"date": "2021-07-01", "close": 158.5, "volume": 513.0}, {"date": "2021-07-02", "close": 155.75, "volume": 1076.0}, {"date": "2021-07-06", "close": 160.375, "volume": 1613.0}, {"date": "2021-07-07", "close": 155.75, "volume": 2747.0}, {"date": "2021-07-08", "close": 152.5, "volume": 1808.0}, {"date": "2021-07-09", "close": 159.25, "volume": 1678.0}, {"date": "2021-07-12", "close": 164.0, "volume": 3089.0}, {"date": "2021-07-13", "close": 157.75, "volume": 901.0}, {"date": "2021-07-14", "close": 157.25, "volume": 725.0}, {"date": "2021-07-15", "close": 152.75, "volume": 1033.0}, {"date": "2021-07-16", "close": 142.75, "volume": 1217.0}, {"date": "2021-07-19", "close": 143.75, "volume": 786.0}, {"date": "2021-07-20", "close": 143.0, "volume": 505.0}, {"date": "2021-07-21", "close": 145.5, "volume": 653.0}, {"date": "2021-07-22", "close": 140.75, "volume": 357.0}, {"date": "2021-07-23", "close": 142.75, "volume": 2975.0}, {"date": "2021-07-26", "close": 142.0, "volume": 16163.0}, {"date": "2021-07-27", "close": 137.25, "volume": 1741.0}, {"date": "2021-07-28", "close": 139.75, "volume": 934.0}, {"date": "2021-07-29", "close": 144.75, "volume": 1378.0}, {"date": "2021-07-30", "close": 148.75, "volume": 754.0}, {"date": "2021-08-02", "close": 138.25, "volume": 981.0}, {"date": "2021-08-03", "close": 137.5, "volume": 683.0}, {"date": "2021-08-04", "close": 132.25, "volume": 1164.0}, {"date": "2021-08-05", "close": 133.75, "volume": 132.0}, {"date": "2021-08-06", "close": 130.25, "volume": 691.0}, {"date": "2021-08-09", "close": 135.25, "volume": 806.0}, {"date": "2021-08-10", "close": 137.25, "volume": 140.0}, {"date": "2021-08-11", "close": 133.5, "volume": 911.0}, {"date": "2021-08-12", "close": 138.5, "volume": 347.0}, {"date": "2021-08-13", "close": 126.25, "volume": 1307.0}, {"date": "2021-08-16", "close": 126.5, "volume": 5605.0}, {"date": "2021-08-17", "close": 120.5, "volume": 516.0}, {"date": "2021-08-18", "close": 121.75, "volume": 569.0}, {"date": "2021-08-19", "close": 115.5, "volume": 459.0}, {"date": "2021-08-20", "close": 115.25, "volume": 577.0}, {"date": "2021-08-23", "close": 120.5, "volume": 824.0}, {"date": "2021-08-24", "close": 124.375, "volume": 389.0}, {"date": "2021-08-25", "close": 124.75, "volume": 322.0}, {"date": "2021-08-26", "close": 125.5, "volume": 1063.0}, {"date": "2021-08-27", "close": 131.5, "volume": 1700.0}, {"date": "2021-08-30", "close": 130.0, "volume": 741.0}, {"date": "2021-08-31", "close": 126.5, "volume": 547.0}, {"date": "2021-09-01", "close": 132.5, "volume": 3817.0}, {"date": "2021-09-02", "close": 141.75, "volume": 3103.0}, {"date": "2021-09-03", "close": 142.0, "volume": 1278.0}, {"date": "2021-09-07", "close": 144.0, "volume": 823.0}, {"date": "2021-09-08", "close": 144.5, "volume": 3622.0}, {"date": "2021-09-09", "close": 153.75, "volume": 1278.0}, {"date": "2021-09-10", "close": 153.5, "volume": 673.0}, {"date": "2021-09-13", "close": 145.0, "volume": 1342.0}, {"date": "2021-09-14", "close": 147.5, "volume": 674.0}, {"date": "2021-09-15", "close": 137.5, "volume": 1365.0}, {"date": "2021-09-16", "close": 140.25, "volume": 555.0}, {"date": "2021-09-17", "close": 128.25, "volume": 2232.0}, {"date": "2021-09-20", "close": 128.75, "volume": 1319.0}, {"date": "2021-09-21", "close": 129.0, "volume": 1207.0}, {"date": "2021-09-22", "close": 129.75, "volume": 308.0}, {"date": "2021-09-23", "close": 136.75, "volume": 609.0}, {"date": "2021-09-24", "close": 130.0, "volume": 533.0}, {"date": "2021-09-27", "close": 131.25, "volume": 1035.0}, {"date": "2021-09-28", "close": 127.0, "volume": 678.0}, {"date": "2021-09-29", "close": 126.25, "volume": 298.0}, {"date": "2021-09-30", "close": 132.25, "volume": 624.0}, {"date": "2021-10-01", "close": 128.5, "volume": 389.0}, {"date": "2021-10-04", "close": 122.5, "volume": 792.0}, {"date": "2021-10-05", "close": 122.5, "volume": 505.0}, {"date": "2021-10-06", "close": 123.75, "volume": 464.0}, {"date": "2021-10-07", "close": 124.25, "volume": 352.0}, {"date": "2021-10-08", "close": 125.625, "volume": 215.0}, {"date": "2021-10-11", "close": 120.25, "volume": 855.0}, {"date": "2021-10-12", "close": 123.0, "volume": 869.0}, {"date": "2021-10-13", "close": 124.25, "volume": 365.0}, {"date": "2021-10-14", "close": 121.25, "volume": 288.0}, {"date": "2021-10-15", "close": 117.5, "volume": 305.0}, {"date": "2021-10-18", "close": 119.75, "volume": 469.0}, {"date": "2021-10-19", "close": 118.5, "volume": 692.0}, {"date": "2021-10-20", "close": 120.0, "volume": 572.0}, {"date": "2021-10-21", "close": 118.25, "volume": 200.0}, {"date": "2021-10-22", "close": 107.5, "volume": 1073.0}, {"date": "2021-10-25", "close": 109.0, "volume": 713.0}, {"date": "2021-10-26", "close": 107.0, "volume": 1524.0}, {"date": "2021-10-27", "close": 101.75, "volume": 1267.0}, {"date": "2021-10-28", "close": 110.0, "volume": 1179.0}, {"date": "2021-10-29", "close": 116.75, "volume": 1863.0}, {"date": "2021-11-01", "close": 141.5, "volume": 6193.0}, {"date": "2021-11-02", "close": 153.0, "volume": 5907.0}, {"date": "2021-11-03", "close": 146.0, "volume": 675.0}, {"date": "2021-11-04", "close": 136.25, "volume": 1237.0}, {"date": "2021-11-05", "close": 145.25, "volume": 682.0}, {"date": "2021-11-08", "close": 142.5, "volume": 2626.0}, {"date": "2021-11-09", "close": 141.75, "volume": 2757.0}, {"date": "2021-11-10", "close": 138.75, "volume": 1919.0}, {"date": "2021-11-11", "close": 141.09, "volume": 475.0}, {"date": "2021-11-12", "close": 137.0, "volume": 380.0}, {"date": "2021-11-15", "close": 136.0, "volume": 3866.0}, {"date": "2021-11-16", "close": 146.5, "volume": 1995.0}, {"date": "2021-11-17", "close": 144.0, "volume": 1356.0}, {"date": "2021-11-18", "close": 139.75, "volume": 567.0}, {"date": "2021-11-19", "close": 138.0, "volume": 1965.0}, {"date": "2021-11-22", "close": 127.4975, "volume": 376.0}, {"date": "2021-11-23", "close": 125.0, "volume": 541.0}, {"date": "2021-11-24", "close": 123.75, "volume": 938.0}, {"date": "2021-11-26", "close": 123.75, "volume": 814.0}, {"date": "2021-11-29", "close": 120.25, "volume": 408.0}, {"date": "2021-11-30", "close": 136.25, "volume": 2454.0}, {"date": "2021-12-01", "close": 126.75, "volume": 2077.0}, {"date": "2021-12-02", "close": 123.75, "volume": 523.0}, {"date": "2021-12-03", "close": 120.25, "volume": 791.0}, {"date": "2021-12-06", "close": 118.25, "volume": 1255.0}, {"date": "2021-12-07", "close": 123.25, "volume": 841.0}, {"date": "2021-12-08", "close": 118.5, "volume": 287.0}, {"date": "2021-12-09", "close": 116.0, "volume": 688.0}, {"date": "2021-12-10", "close": 118.5, "volume": 357.0}, {"date": "2021-12-13", "close": 115.0, "volume": 951.0}, {"date": "2021-12-14", "close": 114.375, "volume": 976.0}, {"date": "2021-12-15", "close": 123.0, "volume": 728.0}, {"date": "2021-12-16", "close": 127.25, "volume": 793.0}, {"date": "2021-12-17", "close": 137.5, "volume": 2775.0}, {"date": "2021-12-20", "close": 131.5, "volume": 903.0}, {"date": "2021-12-21", "close": 144.5, "volume": 1476.0}, {"date": "2021-12-22", "close": 143.75, "volume": 1682.0}, {"date": "2021-12-23", "close": 140.875, "volume": 285.0}, {"date": "2021-12-27", "close": 119.5, "volume": 1320.0}, {"date": "2021-12-28", "close": 129.0, "volume": 1872.0}, {"date": "2021-12-29", "close": 125.0, "volume": 1658.0}, {"date": "2021-12-30", "close": 129.9525, "volume": 1509.0}, {"date": "2021-12-31", "close": 127.875, "volume": 1181.0}, {"date": "2022-01-03", "close": 141.75, "volume": 983.0}, {"date": "2022-01-04", "close": 142.5, "volume": 1048.0}, {"date": "2022-01-05", "close": 143.0, "volume": 318.0}, {"date": "2022-01-06", "close": 146.0, "volume": 784.0}, {"date": "2022-01-07", "close": 140.75, "volume": 1513.0}, {"date": "2022-01-10", "close": 143.25, "volume": 967.0}, {"date": "2022-01-11", "close": 146.5, "volume": 316.0}, {"date": "2022-01-12", "close": 147.5, "volume": 556.0}, {"date": "2022-01-13", "close": 149.25, "volume": 251.0}, {"date": "2022-01-14", "close": 159.0, "volume": 2299.0}, {"date": "2022-01-18", "close": 155.25, "volume": 864.0}, {"date": "2022-01-19", "close": 173.0, "volume": 1560.0}, {"date": "2022-01-20", "close": 166.25, "volume": 2986.0}, {"date": "2022-01-21", "close": 164.0, "volume": 1016.0}, {"date": "2022-01-24", "close": 151.25, "volume": 2226.0}, {"date": "2022-01-25", "close": 152.0, "volume": 1023.0}, {"date": "2022-01-26", "close": 148.5, "volume": 653.0}, {"date": "2022-01-27", "close": 144.25, "volume": 1005.0}, {"date": "2022-01-28", "close": 155.25, "volume": 363.0}, {"date": "2022-01-31", "close": 160.0, "volume": 1370.0}, {"date": "2022-02-01", "close": 166.0, "volume": 2404.0}, {"date": "2022-02-02", "close": 169.75, "volume": 306.0}, {"date": "2022-02-03", "close": 157.5, "volume": 2262.0}, {"date": "2022-02-04", "close": 159.75, "volume": 375.0}, {"date": "2022-02-07", "close": 159.0, "volume": 730.0}, {"date": "2022-02-08", "close": 156.0, "volume": 313.0}, {"date": "2022-02-09", "close": 161.0, "volume": 382.0}, {"date": "2022-02-10", "close": 158.0, "volume": 448.0}, {"date": "2022-02-11", "close": 156.5, "volume": 360.0}, {"date": "2022-02-14", "close": 154.5, "volume": 234.0}, {"date": "2022-02-15", "close": 158.5, "volume": 178.0}, {"date": "2022-02-16", "close": 156.25, "volume": 446.0}, {"date": "2022-02-17", "close": 155.0, "volume": 234.0}, {"date": "2022-02-18", "close": 152.0, "volume": 367.0}, {"date": "2022-02-22", "close": 145.0, "volume": 541.0}, {"date": "2022-02-23", "close": 146.25, "volume": 280.0}, {"date": "2022-02-24", "close": 140.0, "volume": 727.0}, {"date": "2022-02-25", "close": 143.75, "volume": 480.0}, {"date": "2022-02-28", "close": 141.5, "volume": 345.0}, {"date": "2022-03-01", "close": 143.5, "volume": 187.0}, {"date": "2022-03-02", "close": 152.25, "volume": 60.0}, {"date": "2022-03-03", "close": 150.5, "volume": 626.0}, {"date": "2022-03-04", "close": 139.75, "volume": 1183.0}, {"date": "2022-03-07", "close": 131.25, "volume": 765.0}, {"date": "2022-03-08", "close": 125.0025, "volume": 1516.0}, {"date": "2022-03-09", "close": 133.25, "volume": 688.0}, {"date": "2022-03-10", "close": 134.0, "volume": 970.0}, {"date": "2022-03-11", "close": 130.5, "volume": 234.0}, {"date": "2022-03-14", "close": 131.5, "volume": 1372.0}, {"date": "2022-03-15", "close": 125.25, "volume": 1507.0}, {"date": "2022-03-16", "close": 128.0, "volume": 617.0}, {"date": "2022-03-17", "close": 138.25, "volume": 605.0}, {"date": "2022-03-18", "close": 140.75, "volume": 2100.0}, {"date": "2022-03-21", "close": 141.5, "volume": 746.0}, {"date": "2022-03-22", "close": 137.5, "volume": 2368.0}, {"date": "2022-03-23", "close": 131.75, "volume": 739.0}, {"date": "2022-03-24", "close": 137.5, "volume": 401.0}, {"date": "2022-03-25", "close": 134.5, "volume": 888.0}, {"date": "2022-03-28", "close": 118.875, "volume": 4666.0}, {"date": "2022-03-29", "close": 124.25, "volume": 479.0}, {"date": "2022-03-30", "close": 113.5, "volume": 2621.0}, {"date": "2022-03-31", "close": 112.0, "volume": 1332.0}, {"date": "2022-04-01", "close": 113.5, "volume": 386.0}, {"date": "2022-04-04", "close": 118.0, "volume": 462.0}, {"date": "2022-04-05", "close": 118.25, "volume": 74.0}, {"date": "2022-04-06", "close": 115.5, "volume": 77.0}, {"date": "2022-04-07", "close": 112.5, "volume": 356.0}, {"date": "2022-04-08", "close": 113.625, "volume": 41.0}, {"date": "2022-04-11", "close": 110.5, "volume": 213.0}, {"date": "2022-04-12", "close": 108.25, "volume": 353.0}, {"date": "2022-04-13", "close": 107.5, "volume": 618.0}, {"date": "2022-04-14", "close": 106.5325, "volume": 80.0}, {"date": "2022-04-18", "close": 103.1175, "volume": 747.0}, {"date": "2022-04-19", "close": 106.125, "volume": 557.0}, {"date": "2022-04-20", "close": 106.0, "volume": 115.0}, {"date": "2022-04-21", "close": 103.0, "volume": 492.0}, {"date": "2022-04-22", "close": 104.5, "volume": 179.0}, {"date": "2022-04-25", "close": 105.5, "volume": 757.0}, {"date": "2022-04-26", "close": 95.25, "volume": 1479.0}, {"date": "2022-04-27", "close": 95.5175, "volume": 628.0}, {"date": "2022-04-28", "close": 96.5025, "volume": 792.0}, {"date": "2022-04-29", "close": 100.25, "volume": 388.0}, {"date": "2022-05-02", "close": 100.0, "volume": 479.0}, {"date": "2022-05-03", "close": 97.535, "volume": 689.0}, {"date": "2022-05-04", "close": 99.25, "volume": 817.0}, {"date": "2022-05-05", "close": 93.75, "volume": 203.0}, {"date": "2022-05-06", "close": 92.75, "volume": 535.0}, {"date": "2022-05-09", "close": 86.0, "volume": 2077.0}, {"date": "2022-05-10", "close": 88.5, "volume": 390.0}, {"date": "2022-05-11", "close": 82.75, "volume": 775.0}, {"date": "2022-05-12", "close": 87.25, "volume": 1118.0}, {"date": "2022-05-13", "close": 88.25, "volume": 699.0}, {"date": "2022-05-16", "close": 96.75, "volume": 831.0}, {"date": "2022-05-17", "close": 113.25, "volume": 2359.0}, {"date": "2022-05-18", "close": 114.25, "volume": 1436.0}, {"date": "2022-05-19", "close": 122.25, "volume": 827.0}, {"date": "2022-05-20", "close": 110.25, "volume": 496.0}, {"date": "2022-05-23", "close": 111.0, "volume": 657.0}, {"date": "2022-05-24", "close": 101.75, "volume": 262.0}, {"date": "2022-05-25", "close": 101.0, "volume": 249.0}, {"date": "2022-05-26", "close": 104.75, "volume": 509.0}, {"date": "2022-05-27", "close": 108.0, "volume": 75.0}, {"date": "2022-05-31", "close": 107.25, "volume": 299.0}, {"date": "2022-06-01", "close": 109.0, "volume": 710.0}, {"date": "2022-06-02", "close": 108.75, "volume": 748.0}, {"date": "2022-06-03", "close": 110.0, "volume": 382.0}, {"date": "2022-06-06", "close": 111.0, "volume": 469.0}, {"date": "2022-06-07", "close": 109.0, "volume": 366.0}, {"date": "2022-06-08", "close": 112.5, "volume": 26.0}, {"date": "2022-06-09", "close": 107.28, "volume": 203.0}, {"date": "2022-06-10", "close": 110.0, "volume": 337.0}, {"date": "2022-06-13", "close": 107.75, "volume": 799.0}, {"date": "2022-06-14", "close": 105.5, "volume": 76.0}, {"date": "2022-06-15", "close": 101.0, "volume": 364.0}, {"date": "2022-06-16", "close": 97.25, "volume": 1577.0}, {"date": "2022-06-17", "close": 97.0, "volume": 1673.0}, {"date": "2022-06-21", "close": 106.25, "volume": 1407.0}, {"date": "2022-06-22", "close": 106.25, "volume": 937.0}, {"date": "2022-06-23", "close": 105.75, "volume": 80.0}, {"date": "2022-06-24", "close": 107.0, "volume": 344.0}, {"date": "2022-06-27", "close": 108.775, "volume": 183.0}, {"date": "2022-06-28", "close": 102.25, "volume": 1446.0}, {"date": "2022-06-29", "close": 104.5, "volume": 371.0}, {"date": "2022-06-30", "close": 105.75, "volume": 96.0}, {"date": "2022-07-01", "close": 98.5, "volume": 866.0}, {"date": "2022-07-05", "close": 102.5, "volume": 501.0}, {"date": "2022-07-06", "close": 103.25, "volume": 35.0}, {"date": "2022-07-07", "close": 107.5, "volume": 981.0}, {"date": "2022-07-08", "close": 116.5, "volume": 347.0}, {"date": "2022-07-11", "close": 122.5, "volume": 371.0}, {"date": "2022-07-12", "close": 118.2525, "volume": 296.0}, {"date": "2022-07-13", "close": 129.5, "volume": 1787.0}, {"date": "2022-07-14", "close": 126.75, "volume": 650.0}, {"date": "2022-07-15", "close": 141.75, "volume": 927.0}, {"date": "2022-07-18", "close": 156.25, "volume": 1807.0}, {"date": "2022-07-19", "close": 159.5, "volume": 1173.0}, {"date": "2022-07-20", "close": 163.75, "volume": 356.0}, {"date": "2022-07-21", "close": 168.75, "volume": 612.0}, {"date": "2022-07-22", "close": 169.75, "volume": 412.0}, {"date": "2022-07-25", "close": 180.25, "volume": 1119.0}, {"date": "2022-07-26", "close": 177.25, "volume": 1296.0}, {"date": "2022-07-27", "close": 176.2375, "volume": 254.0}, {"date": "2022-07-28", "close": 170.5, "volume": 436.0}, {"date": "2022-07-29", "close": 175.0, "volume": 610.0}, {"date": "2022-08-01", "close": 176.5, "volume": 310.0}, {"date": "2022-08-02", "close": 175.0, "volume": 839.0}, {"date": "2022-08-03", "close": 173.75, "volume": 471.0}, {"date": "2022-08-04", "close": 175.0, "volume": 347.0}, {"date": "2022-08-05", "close": 172.7975, "volume": 423.0}, {"date": "2022-08-08", "close": 177.75, "volume": 1002.0}, {"date": "2022-08-09", "close": 176.75, "volume": 642.0}, {"date": "2022-08-10", "close": 177.27, "volume": 1970.0}, {"date": "2022-08-11", "close": 192.25, "volume": 4502.0}, {"date": "2022-08-12", "close": 217.5, "volume": 5597.0}, {"date": "2022-08-15", "close": 209.5, "volume": 3086.0}, {"date": "2022-08-16", "close": 167.75, "volume": 3047.0}, {"date": "2022-08-17", "close": 149.5, "volume": 4055.0}, {"date": "2022-08-18", "close": 153.75, "volume": 2142.0}, {"date": "2022-08-19", "close": 156.0, "volume": 405.0}, {"date": "2022-08-22", "close": 161.5, "volume": 752.0}, {"date": "2022-08-23", "close": 161.0, "volume": 483.0}, {"date": "2022-08-24", "close": 158.75, "volume": 253.0}, {"date": "2022-08-25", "close": 160.25, "volume": 1310.0}, {"date": "2022-08-26", "close": 174.75, "volume": 2828.0}, {"date": "2022-08-29", "close": 173.75, "volume": 821.0}, {"date": "2022-08-30", "close": 179.9175, "volume": 446.0}, {"date": "2022-08-31", "close": 176.625, "volume": 281.0}, {"date": "2022-09-01", "close": 176.625, "volume": null}, {"date": "2022-09-02", "close": 174.625, "volume": 514.0}, {"date": "2022-09-06", "close": 174.0875, "volume": 677.0}, {"date": "2022-09-07", "close": 173.75, "volume": 197.0}, {"date": "2022-09-08", "close": 177.07, "volume": 508.0}, {"date": "2022-09-09", "close": 178.75, "volume": 380.0}, {"date": "2022-09-12", "close": 192.5, "volume": 1087.0}, {"date": "2022-09-13", "close": 199.5, "volume": 1081.0}, {"date": "2022-09-14", "close": 187.75, "volume": 1982.0}, {"date": "2022-09-15", "close": 194.0, "volume": 895.0}, {"date": "2022-09-16", "close": 219.25, "volume": 5250.0}, {"date": "2022-09-19", "close": 50.0, "volume": 157710.0}, {"date": "2022-09-20", "close": 12.25, "volume": 705360.0}, {"date": "2022-09-21", "close": 12.0, "volume": 197227.0}, {"date": "2022-09-22", "close": 11.375, "volume": 87597.0}, {"date": "2022-09-23", "close": 10.7, "volume": 73483.0}, {"date": "2022-09-26", "close": 9.69, "volume": 50137.0}, {"date": "2022-09-27", "close": 9.7825, "volume": 32938.0}, {"date": "2022-09-28", "close": 9.965, "volume": 25435.0}, {"date": "2022-09-29", "close": 9.1575, "volume": 22320.0}, {"date": "2022-09-30", "close": 9.5125, "volume": 25098.0}, {"date": "2022-10-03", "close": 9.65, "volume": 24460.0}, {"date": "2022-10-04", "close": 9.795, "volume": 28025.0}, {"date": "2022-10-05", "close": 9.4975, "volume": 18458.0}, {"date": "2022-10-06", "close": 9.3, "volume": 18043.0}, {"date": "2022-10-07", "close": 8.9375, "volume": 22296.0}, {"date": "2022-10-10", "close": 8.4875, "volume": 16000.0}, {"date": "2022-10-11", "close": 8.55, "volume": 9061.0}, {"date": "2022-10-12", "close": 8.625, "volume": 7134.0}, {"date": "2022-10-13", "close": 8.7075, "volume": 14069.0}, {"date": "2022-10-14", "close": 8.925, "volume": 10899.0}, {"date": "2022-10-17", "close": 8.795, "volume": 4421.0}, {"date": "2022-10-18", "close": 8.2025, "volume": 18246.0}, {"date": "2022-10-19", "close": 7.785, "volume": 17315.0}, {"date": "2022-10-20", "close": 7.7975, "volume": 6849.0}, {"date": "2022-10-21", "close": 7.7, "volume": 7897.0}, {"date": "2022-10-24", "close": 7.25, "volume": 20582.0}, {"date": "2022-10-25", "close": 7.0, "volume": 20418.0}, {"date": "2022-10-26", "close": 7.2475, "volume": 13608.0}, {"date": "2022-10-27", "close": 7.125, "volume": 9952.0}, {"date": "2022-10-28", "close": 6.875, "volume": 9263.0}, {"date": "2022-10-31", "close": 6.875, "volume": 9696.0}, {"date": "2022-11-01", "close": 7.315, "volume": 17216.0}, {"date": "2022-11-02", "close": 7.4875, "volume": 14166.0}, {"date": "2022-11-03", "close": 7.7362, "volume": 11007.0}, {"date": "2022-11-04", "close": 8.075, "volume": 10229.0}, {"date": "2022-11-07", "close": 8.45, "volume": 19984.0}, {"date": "2022-11-08", "close": 8.3125, "volume": 12259.0}, {"date": "2022-11-09", "close": 7.995, "volume": 6928.0}, {"date": "2022-11-10", "close": 8.2875, "volume": 2475.0}, {"date": "2022-11-11", "close": 9.0, "volume": 13753.0}, {"date": "2022-11-14", "close": 8.055, "volume": 8714.0}, {"date": "2022-11-15", "close": 7.75, "volume": 5738.0}, {"date": "2022-11-16", "close": 7.75, "volume": 6024.0}, {"date": "2022-11-17", "close": 7.875, "volume": 3741.0}, {"date": "2022-11-18", "close": 7.8225, "volume": 1895.0}, {"date": "2022-11-21", "close": 7.845, "volume": 3316.0}, {"date": "2022-11-22", "close": 7.5675, "volume": 7321.0}, {"date": "2022-11-23", "close": 7.7925, "volume": 5514.0}, {"date": "2022-11-25", "close": 7.8, "volume": 3207.0}, {"date": "2022-11-28", "close": 7.475, "volume": 4425.0}, {"date": "2022-11-29", "close": 7.25, "volume": 14133.0}, {"date": "2022-11-30", "close": 7.25, "volume": 12823.0}, {"date": "2022-12-01", "close": 7.5, "volume": 7076.0}, {"date": "2022-12-02", "close": 7.49, "volume": 11739.0}, {"date": "2022-12-05", "close": 7.2325, "volume": 2974.0}, {"date": "2022-12-06", "close": 7.115, "volume": 22698.0}, {"date": "2022-12-07", "close": 6.5, "volume": 12632.0}, {"date": "2022-12-08", "close": 6.745, "volume": 3765.0}, {"date": "2022-12-09", "close": 6.275, "volume": 5279.0}, {"date": "2022-12-12", "close": 6.9725, "volume": 41839.0}, {"date": "2022-12-13", "close": 6.305, "volume": 14851.0}, {"date": "2022-12-14", "close": 6.405, "volume": 4402.0}, {"date": "2022-12-15", "close": 6.5, "volume": 8717.0}, {"date": "2022-12-16", "close": 6.1875, "volume": 10962.0}, {"date": "2022-12-19", "close": 6.25, "volume": 15244.0}, {"date": "2022-12-20", "close": 6.2075, "volume": 5884.0}, {"date": "2022-12-21", "close": 6.125, "volume": 5483.0}, {"date": "2022-12-22", "close": 6.215, "volume": 27782.0}, {"date": "2022-12-23", "close": 6.56, "volume": 10189.0}, {"date": "2022-12-27", "close": 5.915, "volume": 8058.0}, {"date": "2022-12-28", "close": 5.97, "volume": 7009.0}, {"date": "2022-12-29", "close": 5.9975, "volume": 3676.0}, {"date": "2022-12-30", "close": 5.9, "volume": 3712.0}, {"date": "2023-01-03", "close": 5.985, "volume": 10677.0}, {"date": "2023-01-04", "close": 6.1975, "volume": 5478.0}, {"date": "2023-01-05", "close": 6.875, "volume": 108446.0}, {"date": "2023-01-06", "close": 6.625, "volume": 16208.0}, {"date": "2023-01-09", "close": 6.3025, "volume": 8839.0}, {"date": "2023-01-10", "close": 6.3275, "volume": 8624.0}, {"date": "2023-01-11", "close": 6.75, "volume": 10640.0}, {"date": "2023-01-12", "close": 6.625, "volume": 14903.0}, {"date": "2023-01-13", "close": 6.925, "volume": 25148.0}, {"date": "2023-01-17", "close": 7.63, "volume": 17908.0}, {"date": "2023-01-18", "close": 7.35, "volume": 14882.0}, {"date": "2023-01-19", "close": 7.36, "volume": 11319.0}, {"date": "2023-01-20", "close": 7.2875, "volume": 6218.0}, {"date": "2023-01-23", "close": 7.5625, "volume": 14949.0}, {"date": "2023-01-24", "close": 8.27, "volume": 26649.0}, {"date": "2023-01-25", "close": 8.225, "volume": 10063.0}, {"date": "2023-01-26", "close": 7.875, "volume": 15644.0}, {"date": "2023-01-27", "close": 8.125, "volume": 9615.0}, {"date": "2023-01-30", "close": 8.0, "volume": 6904.0}, {"date": "2023-01-31", "close": 7.715, "volume": 12249.0}, {"date": "2023-02-01", "close": 8.01, "volume": 20750.0}, {"date": "2023-02-02", "close": 8.14, "volume": 14310.0}, {"date": "2023-02-03", "close": 8.25, "volume": 9531.0}, {"date": "2023-02-06", "close": 8.3775, "volume": 13145.0}, {"date": "2023-02-07", "close": 8.915, "volume": 30186.0}, {"date": "2023-02-08", "close": 8.255, "volume": 8553.0}, {"date": "2023-02-09", "close": 7.875, "volume": 9812.0}, {"date": "2023-02-10", "close": 8.0, "volume": 3716.0}, {"date": "2023-02-13", "close": 7.82, "volume": 7671.0}, {"date": "2023-02-14", "close": 7.58, "volume": 12086.0}, {"date": "2023-02-15", "close": 8.4475, "volume": 22191.0}, {"date": "2023-02-16", "close": 8.715, "volume": 49742.0}, {"date": "2023-02-17", "close": 8.8225, "volume": 17633.0}, {"date": "2023-02-21", "close": 8.3775, "volume": 10505.0}, {"date": "2023-02-22", "close": 8.025, "volume": 5836.0}, {"date": "2023-02-23", "close": 8.0, "volume": 11395.0}, {"date": "2023-02-24", "close": 7.7525, "volume": 8600.0}, {"date": "2023-02-27", "close": 7.67, "volume": 5136.0}, {"date": "2023-02-28", "close": 7.5, "volume": 6025.0}, {"date": "2023-03-01", "close": 7.6825, "volume": 2990.0}, {"date": "2023-03-02", "close": 7.8675, "volume": 9988.0}, {"date": "2023-03-03", "close": 7.97, "volume": 4182.0}, {"date": "2023-03-06", "close": 10.125, "volume": 61367.0}, {"date": "2023-03-07", "close": 8.675, "volume": 54964.0}, {"date": "2023-03-08", "close": 9.0, "volume": 12670.0}, {"date": "2023-03-09", "close": 8.5025, "volume": 10837.0}, {"date": "2023-03-10", "close": 8.175, "volume": 10817.0}, {"date": "2023-03-13", "close": 7.995, "volume": 25096.0}, {"date": "2023-03-14", "close": 7.925, "volume": 18232.0}, {"date": "2023-03-15", "close": 7.5825, "volume": 7460.0}, {"date": "2023-03-16", "close": 7.5825, "volume": 22096.0}, {"date": "2023-03-17", "close": 7.655, "volume": 7854.0}, {"date": "2023-03-20", "close": 7.5325, "volume": 11382.0}, {"date": "2023-03-21", "close": 7.5275, "volume": 1718.0}, {"date": "2023-03-22", "close": 7.15, "volume": 6042.0}, {"date": "2023-03-23", "close": 7.75, "volume": 22444.0}, {"date": "2023-03-24", "close": 11.125, "volume": 288365.0}, {"date": "2023-03-27", "close": 9.6275, "volume": 63505.0}, {"date": "2023-03-28", "close": 9.76, "volume": 25232.0}, {"date": "2023-03-29", "close": 9.3125, "volume": 27946.0}, {"date": "2023-03-30", "close": 8.75, "volume": 36343.0}, {"date": "2023-03-31", "close": 9.1875, "volume": 16644.0}, {"date": "2023-04-03", "close": 9.025, "volume": 37089.0}, {"date": "2023-04-04", "close": 8.6375, "volume": 5864.0}, {"date": "2023-04-05", "close": 9.8875, "volume": 38191.0}, {"date": "2023-04-06", "close": 10.4, "volume": 32390.0}, {"date": "2023-04-10", "close": 13.675, "volume": 237183.0}, {"date": "2023-04-11", "close": 13.25, "volume": 52101.0}, {"date": "2023-04-12", "close": 14.1375, "volume": 54179.0}, {"date": "2023-04-13", "close": 15.065, "volume": 71638.0}, {"date": "2023-04-14", "close": 17.0, "volume": 69537.0}, {"date": "2023-04-17", "close": 16.3, "volume": 43009.0}, {"date": "2023-04-18", "close": 15.3875, "volume": 34809.0}, {"date": "2023-04-19", "close": 17.175, "volume": 43197.0}, {"date": "2023-04-20", "close": 17.125, "volume": 31581.0}, {"date": "2023-04-21", "close": 16.9975, "volume": 20970.0}, {"date": "2023-04-24", "close": 15.6325, "volume": 161977.0}, {"date": "2023-04-25", "close": 24.25, "volume": 4474904.0}, {"date": "2023-04-26", "close": 19.3825, "volume": 225235.0}, {"date": "2023-04-27", "close": 21.75, "volume": 74299.0}, {"date": "2023-04-28", "close": 18.25, "volume": 67931.0}, {"date": "2023-05-01", "close": 20.6, "volume": 42182.0}, {"date": "2023-05-02", "close": 20.75, "volume": 24951.0}, {"date": "2023-05-03", "close": 23.235, "volume": 45065.0}, {"date": "2023-05-04", "close": 25.5, "volume": 51738.0}, {"date": "2023-05-05", "close": 25.25, "volume": 26263.0}, {"date": "2023-05-08", "close": 22.875, "volume": 41509.0}, {"date": "2023-05-09", "close": 24.6375, "volume": 22382.0}, {"date": "2023-05-10", "close": 28.75, "volume": 95172.0}, {"date": "2023-05-11", "close": 26.75, "volume": 70368.0}, {"date": "2023-05-12", "close": 26.75, "volume": 25711.0}, {"date": "2023-05-15", "close": 25.75, "volume": 36747.0}, {"date": "2023-05-16", "close": 25.75, "volume": 28888.0}, {"date": "2023-05-17", "close": 26.0, "volume": 13876.0}, {"date": "2023-05-18", "close": 27.5, "volume": 25585.0}, {"date": "2023-05-19", "close": 27.5, "volume": 16651.0}, {"date": "2023-05-22", "close": 27.75, "volume": 18512.0}, {"date": "2023-05-23", "close": 30.75, "volume": 52228.0}, {"date": "2023-05-24", "close": 33.5, "volume": 67781.0}, {"date": "2023-05-25", "close": 30.25, "volume": 49634.0}, {"date": "2023-05-26", "close": 36.0, "volume": 58546.0}, {"date": "2023-05-30", "close": 41.5, "volume": 85968.0}, {"date": "2023-05-31", "close": 43.0, "volume": 34485.0}, {"date": "2023-06-01", "close": 41.0, "volume": 32175.0}, {"date": "2023-06-02", "close": 37.25, "volume": 35930.0}, {"date": "2023-06-05", "close": 41.5, "volume": 29474.0}, {"date": "2023-06-06", "close": 39.25, "volume": 24349.0}, {"date": "2023-06-07", "close": 38.75, "volume": 12665.0}, {"date": "2023-06-08", "close": 41.75, "volume": 19271.0}, {"date": "2023-06-09", "close": 42.0, "volume": 19048.0}, {"date": "2023-06-12", "close": 43.0, "volume": 17383.0}, {"date": "2023-06-13", "close": 46.25, "volume": 24317.0}, {"date": "2023-06-14", "close": 48.5, "volume": 42741.0}, {"date": "2023-06-15", "close": 46.25, "volume": 15942.0}, {"date": "2023-06-16", "close": 48.0, "volume": 50010.0}, {"date": "2023-06-20", "close": 46.0, "volume": 29795.0}, {"date": "2023-06-21", "close": 44.75, "volume": 12424.0}, {"date": "2023-06-22", "close": 41.75, "volume": 35806.0}, {"date": "2023-06-23", "close": 34.25, "volume": 44229.0}, {"date": "2023-06-26", "close": 39.0, "volume": 34797.0}, {"date": "2023-06-27", "close": 35.25, "volume": 19555.0}, {"date": "2023-06-28", "close": 32.75, "volume": 20818.0}, {"date": "2023-06-29", "close": 33.0, "volume": 47065.0}, {"date": "2023-06-30", "close": 34.5, "volume": 20698.0}, {"date": "2023-07-03", "close": 34.0, "volume": 8925.0}, {"date": "2023-07-05", "close": 32.5, "volume": 13914.0}, {"date": "2023-07-06", "close": 36.0, "volume": 29440.0}, {"date": "2023-07-07", "close": 36.25, "volume": 13209.0}, {"date": "2023-07-10", "close": 38.0, "volume": 12371.0}, {"date": "2023-07-11", "close": 45.0, "volume": 71281.0}, {"date": "2023-07-12", "close": 47.75, "volume": 29756.0}, {"date": "2023-07-13", "close": 49.75, "volume": 21224.0}, {"date": "2023-07-14", "close": 60.5, "volume": 88571.0}, {"date": "2023-07-17", "close": 48.25, "volume": 80078.0}, {"date": "2023-07-18", "close": 49.5, "volume": 35519.0}, {"date": "2023-07-19", "close": 52.0, "volume": 26424.0}, {"date": "2023-07-20", "close": 51.25, "volume": 11863.0}, {"date": "2023-07-21", "close": 53.375, "volume": 29837.0}, {"date": "2023-07-24", "close": 53.75, "volume": 13151.0}, {"date": "2023-07-25", "close": 53.75, "volume": 11729.0}, {"date": "2023-07-26", "close": 53.5, "volume": 12646.0}, {"date": "2023-07-27", "close": 49.5, "volume": 23194.0}, {"date": "2023-07-28", "close": 51.0, "volume": 17819.0}, {"date": "2023-07-31", "close": 47.5, "volume": 21431.0}, {"date": "2023-08-01", "close": 47.25, "volume": 16207.0}, {"date": "2023-08-02", "close": 44.5, "volume": 18756.0}, {"date": "2023-08-03", "close": 44.25, "volume": 7264.0}, {"date": "2023-08-04", "close": 44.5, "volume": 7893.0}, {"date": "2023-08-07", "close": 42.25, "volume": 14967.0}, {"date": "2023-08-08", "close": 42.25, "volume": 10319.0}, {"date": "2023-08-09", "close": 39.25, "volume": 36822.0}, {"date": "2023-08-10", "close": 27.0, "volume": 168434.0}, {"date": "2023-08-11", "close": 21.515, "volume": 83388.0}, {"date": "2023-08-14", "close": 25.5, "volume": 73552.0}, {"date": "2023-08-15", "close": 25.5, "volume": 45643.0}, {"date": "2023-08-16", "close": 25.5, "volume": 11973.0}, {"date": "2023-08-17", "close": 30.0, "volume": 45604.0}, {"date": "2023-08-18", "close": 31.25, "volume": 27599.0}, {"date": "2023-08-21", "close": 32.0, "volume": 25162.0}, {"date": "2023-08-22", "close": 33.5, "volume": 19210.0}, {"date": "2023-08-23", "close": 30.0, "volume": 14951.0}, {"date": "2023-08-24", "close": 30.25, "volume": 10589.0}, {"date": "2023-08-25", "close": 29.5, "volume": 7795.0}, {"date": "2023-08-28", "close": 26.5, "volume": 27084.0}, {"date": "2023-08-29", "close": 25.75, "volume": 10253.0}, {"date": "2023-08-30", "close": 30.5, "volume": 18401.0}, {"date": "2023-08-31", "close": 27.5, "volume": 5791.0}, {"date": "2023-09-01", "close": 28.25, "volume": 4900.0}, {"date": "2023-09-05", "close": 25.75, "volume": 15621.0}, {"date": "2023-09-06", "close": 25.5, "volume": 7345.0}, {"date": "2023-09-07", "close": 25.5, "volume": 5306.0}, {"date": "2023-09-08", "close": 24.975, "volume": 10559.0}, {"date": "2023-09-11", "close": 23.755, "volume": 12678.0}, {"date": "2023-09-12", "close": 23.0, "volume": 13001.0}, {"date": "2023-09-13", "close": 22.75, "volume": 12925.0}, {"date": "2023-09-14", "close": 24.5, "volume": 6292.0}, {"date": "2023-09-15", "close": 26.0, "volume": 16924.0}, {"date": "2023-09-18", "close": 25.5, "volume": 9747.0}, {"date": "2023-09-19", "close": 26.75, "volume": 7345.0}, {"date": "2023-09-20", "close": 25.5, "volume": 8974.0}, {"date": "2023-09-21", "close": 23.5, "volume": 8001.0}, {"date": "2023-09-22", "close": 23.5, "volume": 2599.0}, {"date": "2023-09-25", "close": 23.4525, "volume": 3741.0}, {"date": "2023-09-26", "close": 23.5, "volume": 3488.0}, {"date": "2023-09-27", "close": 23.0, "volume": 3667.0}, {"date": "2023-09-28", "close": 24.0, "volume": 6370.0}, {"date": "2023-09-29", "close": 23.12, "volume": 5091.0}, {"date": "2023-10-02", "close": 22.5, "volume": 10188.0}, {"date": "2023-10-03", "close": 21.145, "volume": 8658.0}, {"date": "2023-10-04", "close": 20.5, "volume": 7524.0}, {"date": "2023-10-05", "close": 19.13, "volume": 9796.0}, {"date": "2023-10-06", "close": 20.28, "volume": 7495.0}, {"date": "2023-10-09", "close": 20.975, "volume": 2570.0}, {"date": "2023-10-10", "close": 20.0625, "volume": 8469.0}, {"date": "2023-10-11", "close": 19.4, "volume": 4323.0}, {"date": "2023-10-12", "close": 19.485, "volume": 3672.0}, {"date": "2023-10-13", "close": 19.875, "volume": 2245.0}, {"date": "2023-10-16", "close": 20.25, "volume": 3537.0}, {"date": "2023-10-17", "close": 19.2, "volume": 3760.0}, {"date": "2023-10-18", "close": 18.555, "volume": 7670.0}, {"date": "2023-10-19", "close": 15.4, "volume": 21729.0}, {"date": "2023-10-20", "close": 15.655, "volume": 12722.0}, {"date": "2023-10-23", "close": 14.1275, "volume": 6672.0}, {"date": "2023-10-24", "close": 14.325, "volume": 6096.0}, {"date": "2023-10-25", "close": 12.875, "volume": 6959.0}, {"date": "2023-10-26", "close": 12.88, "volume": 1827.0}, {"date": "2023-10-27", "close": 11.6025, "volume": 6726.0}, {"date": "2023-10-30", "close": 11.455, "volume": 6616.0}, {"date": "2023-10-31", "close": 13.75, "volume": 12335.0}, {"date": "2023-11-01", "close": 12.885, "volume": 3688.0}, {"date": "2023-11-02", "close": 20.255, "volume": 523656.0}, {"date": "2023-11-03", "close": 17.975, "volume": 45772.0}, {"date": "2023-11-06", "close": 19.125, "volume": 15380.0}, {"date": "2023-11-07", "close": 17.475, "volume": 7866.0}, {"date": "2023-11-08", "close": 17.63, "volume": 3039.0}, {"date": "2023-11-09", "close": 18.75, "volume": 9116.0}, {"date": "2023-11-10", "close": 19.375, "volume": 49772.0}, {"date": "2023-11-13", "close": 17.3325, "volume": 12032.0}, {"date": "2023-11-14", "close": 17.65, "volume": 6514.0}, {"date": "2023-11-15", "close": 18.36, "volume": 10518.0}, {"date": "2023-11-16", "close": 18.25, "volume": 5730.0}, {"date": "2023-11-17", "close": 18.475, "volume": 3239.0}, {"date": "2023-11-20", "close": 18.315, "volume": 2455.0}, {"date": "2023-11-21", "close": 17.05, "volume": 5612.0}, {"date": "2023-11-22", "close": 17.12, "volume": 4849.0}, {"date": "2023-11-24", "close": 15.2, "volume": 14669.0}, {"date": "2023-11-27", "close": 14.375, "volume": 7382.0}, {"date": "2023-11-28", "close": 14.4275, "volume": 3360.0}, {"date": "2023-11-29", "close": 14.225, "volume": 4699.0}, {"date": "2023-11-30", "close": 14.225, "volume": 3796.0}, {"date": "2023-12-01", "close": 14.175, "volume": 15419.0}, {"date": "2023-12-04", "close": 18.45, "volume": 22939.0}, {"date": "2023-12-05", "close": 18.2, "volume": 6246.0}, {"date": "2023-12-06", "close": 17.9125, "volume": 2385.0}, {"date": "2023-12-07", "close": 16.025, "volume": 4563.0}, {"date": "2023-12-08", "close": 17.0, "volume": 1994.0}, {"date": "2023-12-11", "close": 16.5, "volume": 5148.0}, {"date": "2023-12-12", "close": 15.345, "volume": 3054.0}, {"date": "2023-12-13", "close": 16.75, "volume": 4252.0}, {"date": "2023-12-14", "close": 17.15, "volume": 5007.0}, {"date": "2023-12-15", "close": 16.7375, "volume": 2190.0}, {"date": "2023-12-18", "close": 15.75, "volume": 4842.0}, {"date": "2023-12-19", "close": 15.5, "volume": 3880.0}, {"date": "2023-12-20", "close": 14.95, "volume": 3952.0}, {"date": "2023-12-21", "close": 14.475, "volume": 6739.0}, {"date": "2023-12-22", "close": 14.9225, "volume": 2332.0}, {"date": "2023-12-26", "close": 14.455, "volume": 7375.0}, {"date": "2023-12-27", "close": 14.9525, "volume": 3166.0}, {"date": "2023-12-28", "close": 14.5175, "volume": 3984.0}, {"date": "2023-12-29", "close": 14.375, "volume": 3051.0}, {"date": "2024-01-02", "close": 14.5575, "volume": 30885.0}, {"date": "2024-01-03", "close": 13.3475, "volume": 10446.0}, {"date": "2024-01-04", "close": 13.5025, "volume": 2999.0}, {"date": "2024-01-05", "close": 13.475, "volume": 4501.0}, {"date": "2024-01-08", "close": 14.695, "volume": 5810.0}, {"date": "2024-01-09", "close": 17.3475, "volume": 35032.0}, {"date": "2024-01-10", "close": 17.2225, "volume": 6014.0}, {"date": "2024-01-11", "close": 16.56, "volume": 3913.0}, {"date": "2024-01-12", "close": 18.975, "volume": 11481.0}, {"date": "2024-01-16", "close": 21.0, "volume": 12327.0}, {"date": "2024-01-17", "close": 20.11, "volume": 6503.0}, {"date": "2024-01-18", "close": 20.7625, "volume": 5204.0}, {"date": "2024-01-19", "close": 20.275, "volume": 7086.0}, {"date": "2024-01-22", "close": 12.11, "volume": 117096.0}, {"date": "2024-01-23", "close": 10.5625, "volume": 42831.0}, {"date": "2024-01-24", "close": 9.6775, "volume": 33428.0}, {"date": "2024-01-25", "close": 10.6275, "volume": 12672.0}, {"date": "2024-01-26", "close": 10.25, "volume": 6783.0}, {"date": "2024-01-29", "close": 10.05, "volume": 7740.0}, {"date": "2024-01-30", "close": 10.2525, "volume": 8772.0}, {"date": "2024-01-31", "close": 10.25, "volume": 3688.0}, {"date": "2024-02-01", "close": 10.3775, "volume": 2595.0}, {"date": "2024-02-02", "close": 10.0, "volume": 3411.0}, {"date": "2024-02-05", "close": 8.755, "volume": 12723.0}, {"date": "2024-02-06", "close": 9.25, "volume": 3497.0}, {"date": "2024-02-07", "close": 9.735, "volume": 2945.0}, {"date": "2024-02-08", "close": 10.1, "volume": 4916.0}, {"date": "2024-02-09", "close": 10.48, "volume": 6194.0}, {"date": "2024-02-12", "close": 10.465, "volume": 7802.0}, {"date": "2024-02-13", "close": 9.8, "volume": 3729.0}, {"date": "2024-02-14", "close": 9.65, "volume": 3360.0}, {"date": "2024-02-15", "close": 9.65, "volume": 2738.0}, {"date": "2024-02-16", "close": 9.51, "volume": 5378.0}, {"date": "2024-02-20", "close": 10.75, "volume": 9812.0}, {"date": "2024-02-21", "close": 9.725, "volume": 2136.0}, {"date": "2024-02-22", "close": 9.845, "volume": 4226.0}, {"date": "2024-02-23", "close": 8.2425, "volume": 17475.0}, {"date": "2024-02-26", "close": 8.925, "volume": 4702.0}, {"date": "2024-02-27", "close": 9.525, "volume": 5801.0}, {"date": "2024-02-28", "close": 9.4975, "volume": 2097.0}, {"date": "2024-02-29", "close": 9.275, "volume": 4951.0}, {"date": "2024-03-01", "close": 8.5425, "volume": 11175.0}, {"date": "2024-03-04", "close": 7.81, "volume": 12775.0}, {"date": "2024-03-05", "close": 8.3, "volume": 27063.0}, {"date": "2024-03-06", "close": 9.25, "volume": 8051.0}, {"date": "2024-03-07", "close": 9.5, "volume": 3821.0}, {"date": "2024-03-08", "close": 9.225, "volume": 984.0}, {"date": "2024-03-11", "close": 9.2125, "volume": 4886.0}, {"date": "2024-03-12", "close": 7.85, "volume": 6687.0}, {"date": "2024-03-13", "close": 7.85, "volume": 9671.0}, {"date": "2024-03-14", "close": 8.2475, "volume": 1206.0}, {"date": "2024-03-15", "close": 7.95, "volume": 3502.0}, {"date": "2024-03-18", "close": 8.0, "volume": 2780.0}, {"date": "2024-03-19", "close": 8.85, "volume": 19107.0}, {"date": "2024-03-20", "close": 8.775, "volume": 4329.0}, {"date": "2024-03-21", "close": 8.2925, "volume": 13137.0}, {"date": "2024-03-22", "close": 11.435, "volume": 237699.0}, {"date": "2024-03-25", "close": 11.745, "volume": 50961.0}, {"date": "2024-03-26", "close": 10.7525, "volume": 34620.0}, {"date": "2024-03-27", "close": 12.0925, "volume": 11051.0}, {"date": "2024-03-28", "close": 11.9775, "volume": 17110.0}, {"date": "2024-04-01", "close": 14.5, "volume": 28363.0}, {"date": "2024-04-02", "close": 13.5, "volume": 12064.0}, {"date": "2024-04-03", "close": 12.3, "volume": 8562.0}, {"date": "2024-04-04", "close": 12.025, "volume": 9221.0}, {"date": "2024-04-05", "close": 11.45, "volume": 9867.0}, {"date": "2024-04-08", "close": 11.2625, "volume": 7418.0}, {"date": "2024-04-09", "close": 11.61, "volume": 7182.0}, {"date": "2024-04-10", "close": 11.625, "volume": 5782.0}, {"date": "2024-04-11", "close": 11.9975, "volume": 1580.0}, {"date": "2024-04-12", "close": 12.81, "volume": 14889.0}, {"date": "2024-04-15", "close": 11.775, "volume": 6653.0}, {"date": "2024-04-16", "close": 11.3, "volume": 6714.0}, {"date": "2024-04-17", "close": 11.2725, "volume": 3485.0}, {"date": "2024-04-18", "close": 11.2475, "volume": 2512.0}, {"date": "2024-04-19", "close": 10.8875, "volume": 2539.0}, {"date": "2024-04-22", "close": 10.6425, "volume": 2883.0}, {"date": "2024-04-23", "close": 10.775, "volume": 3158.0}, {"date": "2024-04-24", "close": 10.63, "volume": 8036.0}, {"date": "2024-04-25", "close": 11.395, "volume": 2572.0}, {"date": "2024-04-26", "close": 11.7375, "volume": 1626.0}, {"date": "2024-04-29", "close": 11.745, "volume": 2943.0}, {"date": "2024-04-30", "close": 11.2988, "volume": 1508.0}, {"date": "2024-05-01", "close": 10.9975, "volume": 1086.0}, {"date": "2024-05-02", "close": 10.53, "volume": 5356.0}, {"date": "2024-05-03", "close": 10.2875, "volume": 2716.0}, {"date": "2024-05-06", "close": 10.25, "volume": 2461.0}, {"date": "2024-05-07", "close": 10.325, "volume": 2257.0}, {"date": "2024-05-08", "close": 10.725, "volume": 4624.0}, {"date": "2024-05-09", "close": 9.315, "volume": 16026.0}, {"date": "2024-05-10", "close": 8.8725, "volume": 8536.0}, {"date": "2024-05-13", "close": 8.8525, "volume": 3581.0}, {"date": "2024-05-14", "close": 9.5475, "volume": 7676.0}, {"date": "2024-05-15", "close": 10.1625, "volume": 6624.0}, {"date": "2024-05-16", "close": 9.65, "volume": 2517.0}, {"date": "2024-05-17", "close": 8.785, "volume": 36308.0}, {"date": "2024-05-20", "close": 4.925, "volume": 219954.0}, {"date": "2024-05-21", "close": 4.5925, "volume": 36089.0}, {"date": "2024-05-22", "close": 5.09, "volume": 38527.0}, {"date": "2024-05-23", "close": 4.475, "volume": 91065.0}, {"date": "2024-05-24", "close": 5.235, "volume": 98267.0}, {"date": "2024-05-28", "close": 5.8725, "volume": 147230.0}, {"date": "2024-05-29", "close": 5.5025, "volume": 76167.0}, {"date": "2024-05-30", "close": 5.18, "volume": 31705.0}, {"date": "2024-05-31", "close": 5.38, "volume": 24591.0}, {"date": "2024-06-03", "close": 5.525, "volume": 54799.0}, {"date": "2024-06-04", "close": 5.675, "volume": 60669.0}, {"date": "2024-06-05", "close": 5.4, "volume": 796981.0}, {"date": "2024-06-06", "close": 5.9, "volume": 223090.0}, {"date": "2024-06-07", "close": 5.7, "volume": 36887.0}, {"date": "2024-06-10", "close": 5.3925, "volume": 34804.0}, {"date": "2024-06-11", "close": 5.59, "volume": 25396.0}, {"date": "2024-06-12", "close": 5.725, "volume": 28166.0}, {"date": "2024-06-13", "close": 5.8, "volume": 15649.0}, {"date": "2024-06-14", "close": 5.955, "volume": 46633.0}, {"date": "2024-06-17", "close": 6.25, "volume": 30173.0}, {"date": "2024-06-18", "close": 6.225, "volume": 96876.0}, {"date": "2024-06-20", "close": 6.5, "volume": 51854.0}, {"date": "2024-06-21", "close": 6.75, "volume": 63755.0}, {"date": "2024-06-24", "close": 6.625, "volume": 44678.0}, {"date": "2024-06-25", "close": 6.23, "volume": 25976.0}, {"date": "2024-06-26", "close": 5.965, "volume": 23962.0}, {"date": "2024-06-27", "close": 5.855, "volume": 24074.0}, {"date": "2024-06-28", "close": 5.375, "volume": 37539.0}, {"date": "2024-07-01", "close": 5.55, "volume": 25443.0}, {"date": "2024-07-02", "close": 5.85, "volume": 26013.0}, {"date": "2024-07-03", "close": 6.0025, "volume": 29831.0}, {"date": "2024-07-05", "close": 5.7775, "volume": 19496.0}, {"date": "2024-07-08", "close": 6.375, "volume": 110946.0}, {"date": "2024-07-09", "close": 6.525, "volume": 63466.0}, {"date": "2024-07-10", "close": 6.425, "volume": 61414.0}, {"date": "2024-07-11", "close": 6.125, "volume": 39042.0}, {"date": "2024-07-12", "close": 6.25, "volume": 33000.0}, {"date": "2024-07-15", "close": 6.1025, "volume": 48977.0}, {"date": "2024-07-16", "close": 6.125, "volume": 23129.0}, {"date": "2024-07-17", "close": 7.275, "volume": 91744.0}, {"date": "2024-07-18", "close": 6.5775, "volume": 517886.0}, {"date": "2024-07-19", "close": 6.29, "volume": 65135.0}, {"date": "2024-07-22", "close": 5.705, "volume": 62844.0}, {"date": "2024-07-23", "close": 6.0875, "volume": 92002.0}, {"date": "2024-07-24", "close": 5.765, "volume": 34568.0}, {"date": "2024-07-25", "close": 5.795, "volume": 21379.0}, {"date": "2024-07-26", "close": 5.5, "volume": 32460.0}, {"date": "2024-07-29", "close": 5.475, "volume": 33136.0}, {"date": "2024-07-30", "close": 5.2625, "volume": 22098.0}, {"date": "2024-07-31", "close": 5.275, "volume": 9132.0}, {"date": "2024-08-01", "close": 5.15, "volume": 29363.0}, {"date": "2024-08-02", "close": 4.725, "volume": 37493.0}, {"date": "2024-08-05", "close": 4.64, "volume": 15296.0}, {"date": "2024-08-06", "close": 4.8575, "volume": 10151.0}, {"date": "2024-08-07", "close": 4.6825, "volume": 12045.0}, {"date": "2024-08-08", "close": 4.4825, "volume": 33046.0}, {"date": "2024-08-09", "close": 4.3625, "volume": 9996.0}, {"date": "2024-08-12", "close": 4.1825, "volume": 15188.0}, {"date": "2024-08-13", "close": 4.4925, "volume": 7267.0}, {"date": "2024-08-14", "close": 4.3875, "volume": 5917.0}, {"date": "2024-08-15", "close": 4.72, "volume": 7047.0}, {"date": "2024-08-16", "close": 4.725, "volume": 6067.0}, {"date": "2024-08-19", "close": 4.75, "volume": 8190.0}, {"date": "2024-08-20", "close": 4.9175, "volume": 10928.0}, {"date": "2024-08-21", "close": 5.645, "volume": 71069.0}, {"date": "2024-08-22", "close": 5.24, "volume": 21426.0}, {"date": "2024-08-23", "close": 5.2625, "volume": 277908.0}, {"date": "2024-08-26", "close": 5.39, "volume": 65437.0}, {"date": "2024-08-27", "close": 5.1775, "volume": 23303.0}, {"date": "2024-08-28", "close": 4.625, "volume": 31879.0}, {"date": "2024-08-29", "close": 4.5, "volume": 17483.0}, {"date": "2024-08-30", "close": 4.85, "volume": 16422.0}, {"date": "2024-09-03", "close": 4.575, "volume": 12176.0}, {"date": "2024-09-04", "close": 4.445, "volume": 9711.0}, {"date": "2024-09-05", "close": 4.615, "volume": 15311.0}, {"date": "2024-09-06", "close": 4.45, "volume": 16920.0}, {"date": "2024-09-09", "close": 4.525, "volume": 11075.0}, {"date": "2024-09-10", "close": 4.3875, "volume": 7902.0}, {"date": "2024-09-11", "close": 4.675, "volume": 18780.0}, {"date": "2024-09-12", "close": 4.7375, "volume": 7344.0}, {"date": "2024-09-13", "close": 4.8725, "volume": 10871.0}, {"date": "2024-09-16", "close": 4.91, "volume": 10012.0}, {"date": "2024-09-17", "close": 5.055, "volume": 33041.0}, {"date": "2024-09-18", "close": 5.0, "volume": 6381.0}, {"date": "2024-09-19", "close": 5.0475, "volume": 15612.0}, {"date": "2024-09-20", "close": 4.9825, "volume": 10790.0}, {"date": "2024-09-23", "close": 4.855, "volume": 23533.0}, {"date": "2024-09-24", "close": 4.75, "volume": 18572.0}, {"date": "2024-09-25", "close": 4.3675, "volume": 39431.0}, {"date": "2024-09-26", "close": 4.5, "volume": 18561.0}, {"date": "2024-09-27", "close": 4.675, "volume": 5108.0}, {"date": "2024-09-30", "close": 4.25, "volume": 34975.0}, {"date": "2024-10-01", "close": 3.895, "volume": 27107.0}, {"date": "2024-10-02", "close": 3.9775, "volume": 5782.0}, {"date": "2024-10-03", "close": 3.92, "volume": 12374.0}, {"date": "2024-10-04", "close": 4.23, "volume": 12375.0}, {"date": "2024-10-07", "close": 3.4475, "volume": 157612.0}, {"date": "2024-10-08", "close": 3.875, "volume": 400000.0}, {"date": "2024-10-09", "close": 2.83, "volume": 190293.0}, {"date": "2024-10-10", "close": 3.12, "volume": 154491.0}, {"date": "2024-10-11", "close": 4.1199, "volume": 1082358.0}, {"date": "2024-10-14", "close": 4.49, "volume": 259479.0}, {"date": "2024-10-15", "close": 3.66, "volume": 101304.0}, {"date": "2024-10-16", "close": 4.43, "volume": 207711.0}, {"date": "2024-10-17", "close": 4.01, "volume": 214674.0}, {"date": "2024-10-18", "close": 3.86, "volume": 119201.0}, {"date": "2024-10-21", "close": 3.95, "volume": 109194.0}, {"date": "2024-10-22", "close": 4.11, "volume": 67651.0}, {"date": "2024-10-23", "close": 4.13, "volume": 13331.0}, {"date": "2024-10-24", "close": 4.7501, "volume": 79896.0}, {"date": "2024-10-25", "close": 4.99, "volume": 94507.0}, {"date": "2024-10-28", "close": 4.87, "volume": 34022.0}, {"date": "2024-10-29", "close": 4.46, "volume": 31195.0}, {"date": "2024-10-30", "close": 4.16, "volume": 72777.0}, {"date": "2024-10-31", "close": 4.35, "volume": 22971.0}, {"date": "2024-11-01", "close": 4.37, "volume": 68155.0}, {"date": "2024-11-04", "close": 4.44, "volume": 22920.0}, {"date": "2024-11-05", "close": 4.62, "volume": 35454.0}, {"date": "2024-11-06", "close": 4.45, "volume": 50129.0}, {"date": "2024-11-07", "close": 4.45, "volume": 13441.0}, {"date": "2024-11-08", "close": 4.3, "volume": 29918.0}, {"date": "2024-11-11", "close": 3.42, "volume": 109070.0}, {"date": "2024-11-12", "close": 3.46, "volume": 42915.0}, {"date": "2024-11-13", "close": 2.97, "volume": 56806.0}, {"date": "2024-11-14", "close": 3.2, "volume": 15972.0}, {"date": "2024-11-15", "close": 2.97, "volume": 16951.0}, {"date": "2024-11-18", "close": 1.85, "volume": 143845.0}, {"date": "2024-11-19", "close": 2.6, "volume": 637000.0}, {"date": "2024-11-20", "close": 2.43, "volume": 75606.0}, {"date": "2024-11-21", "close": 2.71, "volume": 136025.0}, {"date": "2024-11-22", "close": 2.55, "volume": 103162.0}, {"date": "2024-11-25", "close": 2.68, "volume": 25348.0}, {"date": "2024-11-26", "close": 2.645, "volume": 11119.0}, {"date": "2024-11-27", "close": 2.6, "volume": 43493.0}, {"date": "2024-11-29", "close": 2.4, "volume": 20192.0}, {"date": "2024-12-02", "close": 2.43, "volume": 23818.0}, {"date": "2024-12-03", "close": 2.515, "volume": 23683.0}, {"date": "2024-12-04", "close": 2.5197, "volume": 9764.0}, {"date": "2024-12-05", "close": 2.29, "volume": 55544.0}, {"date": "2024-12-06", "close": 2.37, "volume": 13479.0}, {"date": "2024-12-09", "close": 2.6, "volume": 26556.0}, {"date": "2024-12-10", "close": 2.74, "volume": 20653.0}, {"date": "2024-12-11", "close": 2.67, "volume": 12537.0}, {"date": "2024-12-12", "close": 2.41, "volume": 14629.0}, {"date": "2024-12-13", "close": 2.36, "volume": 4932.0}, {"date": "2024-12-16", "close": 2.45, "volume": 15018.0}, {"date": "2024-12-17", "close": 2.34, "volume": 5035.0}, {"date": "2024-12-18", "close": 2.42, "volume": 26658.0}, {"date": "2024-12-19", "close": 2.32, "volume": 10712.0}, {"date": "2024-12-20", "close": 2.34, "volume": 33400.0}, {"date": "2024-12-23", "close": 2.72, "volume": 84033.0}, {"date": "2024-12-24", "close": 2.87, "volume": 34873.0}, {"date": "2024-12-26", "close": 2.62, "volume": 21598.0}, {"date": "2024-12-27", "close": 2.82, "volume": 33903.0}, {"date": "2024-12-30", "close": 2.85, "volume": 25530.0}, {"date": "2024-12-31", "close": 2.49, "volume": 17057.0}, {"date": "2025-01-02", "close": 2.51, "volume": 22306.0}, {"date": "2025-01-03", "close": 2.61, "volume": 10887.0}, {"date": "2025-01-06", "close": 2.57, "volume": 16554.0}, {"date": "2025-01-07", "close": 2.65, "volume": 51639.0}, {"date": "2025-01-08", "close": 2.38, "volume": 30596.0}, {"date": "2025-01-10", "close": 2.36, "volume": 6777.0}, {"date": "2025-01-13", "close": 2.32, "volume": 9688.0}, {"date": "2025-01-14", "close": 2.23, "volume": 45400.0}, {"date": "2025-01-15", "close": 2.2, "volume": 8882.0}, {"date": "2025-01-16", "close": 1.93, "volume": 48582.0}, {"date": "2025-01-17", "close": 1.87, "volume": 17395.0}, {"date": "2025-01-21", "close": 3.15, "volume": 24445470.0}, {"date": "2025-01-22", "close": 2.8, "volume": 654620.0}, {"date": "2025-01-23", "close": 13.35, "volume": 103459300.0}, {"date": "2025-01-24", "close": 11.4, "volume": 8162763.0}, {"date": "2025-01-27", "close": 17.4, "volume": 15118930.0}, {"date": "2025-01-28", "close": 15.06, "volume": 1871178.0}, {"date": "2025-01-29", "close": 12.01, "volume": 617931.0}, {"date": "2025-01-30", "close": 12.76, "volume": 877078.0}, {"date": "2025-01-31", "close": 12.49, "volume": 426080.0}, {"date": "2025-02-03", "close": 14.18, "volume": 760858.0}, {"date": "2025-02-04", "close": 12.97, "volume": 196022.0}, {"date": "2025-02-05", "close": 12.31, "volume": 124849.0}, {"date": "2025-02-06", "close": 11.81, "volume": 95497.0}, {"date": "2025-02-07", "close": 10.74, "volume": 103647.0}, {"date": "2025-02-10", "close": 8.77, "volume": 271480.0}, {"date": "2025-02-11", "close": 7.43, "volume": 509574.0}, {"date": "2025-02-12", "close": 7.18, "volume": 178952.0}, {"date": "2025-02-13", "close": 6.71, "volume": 129855.0}, {"date": "2025-02-14", "close": 6.13, "volume": 186492.0}, {"date": "2025-02-18", "close": 5.95, "volume": 52467.0}, {"date": "2025-02-19", "close": 6.03, "volume": 193371.0}, {"date": "2025-02-20", "close": 5.88, "volume": 51256.0}, {"date": "2025-02-21", "close": 5.36, "volume": 155642.0}, {"date": "2025-02-24", "close": 5.05, "volume": 58782.0}, {"date": "2025-02-25", "close": 5.01, "volume": 49904.0}, {"date": "2025-02-26", "close": 5.12, "volume": 37736.0}, {"date": "2025-02-27", "close": 4.71, "volume": 40992.0}, {"date": "2025-02-28", "close": 4.79, "volume": 10247.0}, {"date": "2025-03-03", "close": 4.29, "volume": 79726.0}, {"date": "2025-03-04", "close": 4.15, "volume": 42004.0}, {"date": "2025-03-05", "close": 4.45, "volume": 28382.0}, {"date": "2025-03-06", "close": 4.43, "volume": 14043.0}, {"date": "2025-03-07", "close": 6.6, "volume": 25916890.0}, {"date": "2025-03-10", "close": 8.44, "volume": 11037490.0}, {"date": "2025-03-11", "close": 11.13, "volume": 12798460.0}, {"date": "2025-03-12", "close": 10.7, "volume": 7301194.0}, {"date": "2025-03-13", "close": 7.73, "volume": 1107410.0}, {"date": "2025-03-14", "close": 6.12, "volume": 722680.0}, {"date": "2025-03-17", "close": 6.09, "volume": 507842.0}, {"date": "2025-03-18", "close": 5.67, "volume": 279174.0}, {"date": "2025-03-19", "close": 5.91, "volume": 150380.0}, {"date": "2025-03-20", "close": 6.83, "volume": 218240.0}, {"date": "2025-03-21", "close": 6.33, "volume": 263367.0}, {"date": "2025-03-24", "close": 6.47, "volume": 270547.0}, {"date": "2025-03-25", "close": 6.05, "volume": 70285.0}, {"date": "2025-03-26", "close": 5.96, "volume": 52000.0}, {"date": "2025-03-27", "close": 5.98, "volume": 24794.0}, {"date": "2025-03-28", "close": 5.64, "volume": 102715.0}, {"date": "2025-03-31", "close": 5.01, "volume": 159718.0}, {"date": "2025-04-01", "close": 4.92, "volume": 51894.0}, {"date": "2025-04-02", "close": 4.05, "volume": 267258.0}, {"date": "2025-04-03", "close": 4.18, "volume": 201619.0}, {"date": "2025-04-04", "close": 4.25, "volume": 95838.0}, {"date": "2025-04-07", "close": 4.05, "volume": 71917.0}, {"date": "2025-04-08", "close": 3.61, "volume": 72771.0}, {"date": "2025-04-09", "close": 3.3, "volume": 220639.0}, {"date": "2025-04-10", "close": 2.94, "volume": 142287.0}, {"date": "2025-04-11", "close": 2.99, "volume": 144054.0}, {"date": "2025-04-14", "close": 3.0, "volume": 136039.0}, {"date": "2025-04-15", "close": 4.16, "volume": 20377350.0}, {"date": "2025-04-16", "close": 3.73, "volume": 720481.0}, {"date": "2025-04-17", "close": 4.27, "volume": 1997131.0}, {"date": "2025-04-21", "close": 5.37, "volume": 21182480.0}, {"date": "2025-04-22", "close": 5.46, "volume": 728848.0}, {"date": "2025-04-23", "close": 5.87, "volume": 1234754.0}, {"date": "2025-04-24", "close": 5.66, "volume": 498645.0}, {"date": "2025-04-25", "close": 5.53, "volume": 352479.0}, {"date": "2025-04-28", "close": 5.59, "volume": 256888.0}, {"date": "2025-04-29", "close": 5.41, "volume": 290924.0}, {"date": "2025-04-30", "close": 5.48, "volume": 182458.0}, {"date": "2025-05-01", "close": 5.36, "volume": 116396.0}, {"date": "2025-05-02", "close": 5.02, "volume": 153971.0}, {"date": "2025-05-05", "close": 4.82, "volume": 106945.0}, {"date": "2025-05-06", "close": 4.52, "volume": 98543.0}, {"date": "2025-05-07", "close": 4.63, "volume": 286943.0}, {"date": "2025-05-08", "close": 4.56, "volume": 91031.0}, {"date": "2025-05-09", "close": 4.56, "volume": 104583.0}, {"date": "2025-05-12", "close": 4.78, "volume": 209771.0}, {"date": "2025-05-13", "close": 4.85, "volume": 69728.0}, {"date": "2025-05-14", "close": 4.85, "volume": 130195.0}, {"date": "2025-05-15", "close": 5.49, "volume": 393421.0}, {"date": "2025-05-16", "close": 5.32, "volume": 140614.0}, {"date": "2025-05-19", "close": 5.71, "volume": 161872.0}, {"date": "2025-05-20", "close": 5.465, "volume": 103884.0}, {"date": "2025-05-21", "close": 5.33, "volume": 55839.0}, {"date": "2025-05-22", "close": 5.3, "volume": 66268.0}, {"date": "2025-05-23", "close": 5.24, "volume": 66805.0}, {"date": "2025-05-27", "close": 5.7, "volume": 130942.0}, {"date": "2025-05-28", "close": 5.6, "volume": 71400.0}, {"date": "2025-05-29", "close": 5.29, "volume": 54074.0}, {"date": "2025-05-30", "close": 5.18, "volume": 35069.0}, {"date": "2025-06-02", "close": 5.27, "volume": 26303.0}, {"date": "2025-06-03", "close": 5.6, "volume": 112796.0}, {"date": "2025-06-04", "close": 5.34, "volume": 51543.0}, {"date": "2025-06-05", "close": 4.885, "volume": 114217.0}, {"date": "2025-06-06", "close": 4.89, "volume": 58816.0}, {"date": "2025-06-09", "close": 4.93, "volume": 44449.0}, {"date": "2025-06-10", "close": 4.93, "volume": 26413.0}, {"date": "2025-06-11", "close": 4.82, "volume": 20228.0}, {"date": "2025-06-12", "close": 5.18, "volume": 104388.0}, {"date": "2025-06-13", "close": 4.65, "volume": 52279.0}, {"date": "2025-06-16", "close": 4.79, "volume": 19841.0}, {"date": "2025-06-17", "close": 4.78, "volume": 31609.0}, {"date": "2025-06-18", "close": 4.8, "volume": 10574.0}, {"date": "2025-06-20", "close": 4.9, "volume": 46549.0}, {"date": "2025-06-23", "close": 4.76, "volume": 13455.0}, {"date": "2025-06-24", "close": 4.85, "volume": 14714.0}, {"date": "2025-06-25", "close": 4.8, "volume": 12609.0}, {"date": "2025-06-26", "close": 4.77, "volume": 16339.0}, {"date": "2025-06-27", "close": 4.71, "volume": 14969.0}, {"date": "2025-06-30", "close": 4.77, "volume": 4575.0}, {"date": "2025-07-01", "close": 4.95, "volume": 25682.0}, {"date": "2025-07-02", "close": 4.83, "volume": 36108.0}, {"date": "2025-07-03", "close": 4.8, "volume": 12767.0}, {"date": "2025-07-07", "close": 4.6, "volume": 27415.0}, {"date": "2025-07-08", "close": 4.84, "volume": 42790.0}, {"date": "2025-07-09", "close": 4.92, "volume": 35955.0}, {"date": "2025-07-10", "close": 4.99, "volume": 31162.0}, {"date": "2025-07-11", "close": 4.76, "volume": 31531.0}, {"date": "2025-07-14", "close": 5.08, "volume": 31482.0}, {"date": "2025-07-15", "close": 4.7, "volume": 59460.0}, {"date": "2025-07-16", "close": 4.5, "volume": 47170.0}, {"date": "2025-07-17", "close": 4.76, "volume": 23193.0}, {"date": "2025-07-18", "close": 4.83, "volume": 16126.0}, {"date": "2025-07-21", "close": 4.81, "volume": 12449.0}, {"date": "2025-07-22", "close": 4.69, "volume": 34047.0}, {"date": "2025-07-23", "close": 4.82, "volume": 11765.0}, {"date": "2025-07-24", "close": 4.73, "volume": 7088.0}, {"date": "2025-07-25", "close": 4.77, "volume": 10492.0}, {"date": "2025-07-28", "close": 4.82, "volume": 9847.0}, {"date": "2025-07-29", "close": 4.8001, "volume": 33190.0}, {"date": "2025-07-30", "close": 4.87, "volume": 28481.0}, {"date": "2025-07-31", "close": 4.835, "volume": 7725.0}, {"date": "2025-08-01", "close": 4.85, "volume": 4239.0}, {"date": "2025-08-04", "close": 4.86, "volume": 8162.0}, {"date": "2025-08-05", "close": 4.865, "volume": 8989.0}, {"date": "2025-08-06", "close": 4.756, "volume": 10608.0}, {"date": "2025-08-07", "close": 4.892, "volume": 31130.0}, {"date": "2025-08-08", "close": 4.89, "volume": 11807.0}, {"date": "2025-08-11", "close": 4.7701, "volume": 7788.0}, {"date": "2025-08-12", "close": 4.85, "volume": 18558.0}, {"date": "2025-08-13", "close": 4.8, "volume": 12813.0}, {"date": "2025-08-14", "close": 4.92, "volume": 7314.0}, {"date": "2025-08-15", "close": 4.93, "volume": 11610.0}, {"date": "2025-08-18", "close": 5.3, "volume": 65144.0}, {"date": "2025-08-19", "close": 4.81, "volume": 43909.0}, {"date": "2025-08-20", "close": 4.86, "volume": 11074.0}, {"date": "2025-08-21", "close": 4.94, "volume": 11779.0}, {"date": "2025-08-22", "close": 4.9484, "volume": 6032.0}, {"date": "2025-08-25", "close": 5.06, "volume": 7660.0}, {"date": "2025-08-26", "close": 4.99, "volume": 6145.0}, {"date": "2025-08-27", "close": 4.65, "volume": 27858.0}, {"date": "2025-08-28", "close": 4.795, "volume": 18008.0}, {"date": "2025-08-29", "close": 4.96, "volume": 11101.0}, {"date": "2025-09-02", "close": 4.8101, "volume": 2554.0}, {"date": "2025-09-03", "close": 4.925, "volume": 6065.0}, {"date": "2025-09-04", "close": 5.0, "volume": 5961.0}, {"date": "2025-09-05", "close": 4.9, "volume": 5981.0}, {"date": "2025-09-08", "close": 4.9, "volume": 6508.0}, {"date": "2025-09-09", "close": 4.83, "volume": 5412.0}, {"date": "2025-09-10", "close": 4.86, "volume": 7700.0}, {"date": "2025-09-11", "close": 4.8968, "volume": 2349.0}, {"date": "2025-09-12", "close": 4.89, "volume": 17500.0}, {"date": "2025-09-15", "close": 4.8704, "volume": 8645.0}, {"date": "2025-09-16", "close": 4.88, "volume": 4998.0}, {"date": "2025-09-17", "close": 4.9, "volume": 14024.0}, {"date": "2025-09-18", "close": 4.8144, "volume": 25877.0}, {"date": "2025-09-19", "close": 5.01, "volume": 30896.0}, {"date": "2025-09-22", "close": 5.18, "volume": 22401.0}, {"date": "2025-09-23", "close": 5.0325, "volume": 42494.0}, {"date": "2025-09-24", "close": 5.15, "volume": 11200.0}, {"date": "2025-09-25", "close": 5.11, "volume": 26192.0}, {"date": "2025-09-26", "close": 5.52, "volume": 68924.0}, {"date": "2025-09-29", "close": 7.91, "volume": 43109640.0}, {"date": "2025-09-30", "close": 7.7, "volume": 629589.0}, {"date": "2025-10-01", "close": 7.07, "volume": 997657.0}, {"date": "2025-10-02", "close": 6.42, "volume": 170210.0}, {"date": "2025-10-03", "close": 6.41, "volume": 123846.0}, {"date": "2025-10-06", "close": 6.69, "volume": 142934.0}, {"date": "2025-10-07", "close": 6.76, "volume": 128600.0}, {"date": "2025-10-08", "close": 6.38, "volume": 74395.0}, {"date": "2025-10-09", "close": 5.6, "volume": 172865.0}, {"date": "2025-10-10", "close": 5.37, "volume": 53810.0}, {"date": "2025-10-13", "close": 6.18, "volume": 72489.0}, {"date": "2025-10-14", "close": 6.24, "volume": 28758.0}, {"date": "2025-10-15", "close": 6.05, "volume": 44303.0}, {"date": "2025-10-16", "close": 6.01, "volume": 33062.0}, {"date": "2025-10-17", "close": 5.76, "volume": 22456.0}, {"date": "2025-10-20", "close": 6.19, "volume": 55706.0}, {"date": "2025-10-21", "close": 5.63, "volume": 40961.0}, {"date": "2025-10-22", "close": 5.53, "volume": 23458.0}, {"date": "2025-10-23", "close": 5.62, "volume": 27967.0}, {"date": "2025-10-24", "close": 5.88, "volume": 133614.0}, {"date": "2025-10-27", "close": 6.02, "volume": 139841.0}, {"date": "2025-10-28", "close": 6.28, "volume": 107934.0}, {"date": "2025-10-29", "close": 6.17, "volume": 81485.0}, {"date": "2025-10-30", "close": 6.65, "volume": 118507.0}, {"date": "2025-10-31", "close": 6.21, "volume": 122956.0}, {"date": "2025-11-03", "close": 6.22, "volume": 86503.0}, {"date": "2025-11-04", "close": 5.72, "volume": 100099.0}, {"date": "2025-11-05", "close": 5.56, "volume": 88261.0}, {"date": "2025-11-06", "close": 5.2, "volume": 41627.0}, {"date": "2025-11-07", "close": 5.26, "volume": 19857.0}, {"date": "2025-11-10", "close": 5.56, "volume": 11111.0}, {"date": "2025-11-11", "close": 5.64, "volume": 11887.0}, {"date": "2025-11-12", "close": 5.83, "volume": 16356.0}, {"date": "2025-11-13", "close": 5.46, "volume": 13714.0}, {"date": "2025-11-14", "close": 5.57, "volume": 19327.0}, {"date": "2025-11-17", "close": 5.67, "volume": 4287.0}, {"date": "2025-11-18", "close": 6.15, "volume": 34380.0}, {"date": "2025-11-19", "close": 5.97, "volume": 37024.0}, {"date": "2025-11-20", "close": 5.95, "volume": 28327.0}, {"date": "2025-11-21", "close": 6.34, "volume": 30648.0}, {"date": "2025-11-24", "close": 6.21, "volume": 9577.0}, {"date": "2025-11-25", "close": 6.43, "volume": 26323.0}, {"date": "2025-11-26", "close": 6.52, "volume": 12711.0}, {"date": "2025-11-28", "close": 6.5201, "volume": 14488.0}, {"date": "2025-12-01", "close": 6.35, "volume": 12813.0}, {"date": "2025-12-02", "close": 6.22, "volume": 20913.0}, {"date": "2025-12-03", "close": 6.21, "volume": 39941.0}, {"date": "2025-12-04", "close": 6.14, "volume": 77554.0}, {"date": "2025-12-05", "close": 6.01, "volume": 36158.0}, {"date": "2025-12-08", "close": 5.997, "volume": 13981.0}, {"date": "2025-12-09", "close": 6.01, "volume": 32735.0}, {"date": "2025-12-10", "close": 5.98, "volume": 86389.0}, {"date": "2025-12-11", "close": 6.42, "volume": 21102.0}, {"date": "2025-12-12", "close": 6.82, "volume": 74993.0}, {"date": "2025-12-15", "close": 6.46, "volume": 39480.0}, {"date": "2025-12-16", "close": 6.43, "volume": 31876.0}, {"date": "2025-12-17", "close": 6.485, "volume": 18294.0}, {"date": "2025-12-18", "close": 6.1, "volume": 24289.0}, {"date": "2025-12-19", "close": 6.45, "volume": 21980.0}, {"date": "2025-12-22", "close": 4.84, "volume": 294738.0}, {"date": "2025-12-23", "close": 3.88, "volume": 234047.0}, {"date": "2025-12-24", "close": 4.38, "volume": 42550.0}, {"date": "2025-12-26", "close": 4.07, "volume": 33894.0}, {"date": "2025-12-29", "close": 4.2, "volume": 73472.0}, {"date": "2025-12-30", "close": 4.14, "volume": 22068.0}, {"date": "2025-12-31", "close": 4.16, "volume": 11353.0}, {"date": "2026-01-02", "close": 4.24, "volume": 22378.0}, {"date": "2026-01-05", "close": 4.22, "volume": 36384.0}, {"date": "2026-01-06", "close": 3.97, "volume": 20344.0}, {"date": "2026-01-07", "close": 3.56, "volume": 99128.0}, {"date": "2026-01-08", "close": 3.15, "volume": 140796.0}, {"date": "2026-01-09", "close": 2.85, "volume": 140734.0}, {"date": "2026-01-12", "close": 3.01, "volume": 116143.0}, {"date": "2026-01-13", "close": 2.67, "volume": 119635.0}, {"date": "2026-01-14", "close": 2.9, "volume": 78068.0}, {"date": "2026-01-15", "close": 2.8, "volume": 38662.0}, {"date": "2026-01-16", "close": 2.78, "volume": 29471.0}, {"date": "2026-01-20", "close": 2.74, "volume": 26524.0}, {"date": "2026-01-21", "close": 2.85, "volume": 26151.0}, {"date": "2026-01-22", "close": 3.07, "volume": 32239.0}, {"date": "2026-01-23", "close": 2.98, "volume": 44063.0}, {"date": "2026-01-26", "close": 3.09, "volume": 43347.0}, {"date": "2026-01-27", "close": 3.28, "volume": 78040.0}, {"date": "2026-01-28", "close": 3.07, "volume": 54742.0}, {"date": "2026-01-29", "close": 2.9, "volume": 46624.0}, {"date": "2026-01-30", "close": 2.79, "volume": 52972.0}, {"date": "2026-02-02", "close": 2.93, "volume": 40377.0}, {"date": "2026-02-03", "close": 3.03, "volume": 56114.0}, {"date": "2026-02-04", "close": 3.08, "volume": 20139.0}, {"date": "2026-02-05", "close": 3.17, "volume": 61012.0}, {"date": "2026-02-06", "close": 3.17, "volume": 12581.0}, {"date": "2026-02-09", "close": 2.95, "volume": 50026.0}, {"date": "2026-02-10", "close": 3.02, "volume": 42559.0}, {"date": "2026-02-11", "close": 3.07, "volume": 14332.0}, {"date": "2026-02-12", "close": 3.02, "volume": 11210.0}, {"date": "2026-02-13", "close": 3.07, "volume": 13508.0}, {"date": "2026-02-17", "close": 3.0, "volume": 18886.0}, {"date": "2026-02-18", "close": 2.98, "volume": 8475.0}, {"date": "2026-02-19", "close": 2.91, "volume": 25115.0}, {"date": "2026-02-20", "close": 2.93, "volume": 16224.0}, {"date": "2026-02-23", "close": 2.75, "volume": 24818.0}, {"date": "2026-02-24", "close": 2.8, "volume": 27939.0}, {"date": "2026-02-25", "close": 2.87, "volume": 70518.0}, {"date": "2026-02-26", "close": 2.76, "volume": 26186.0}, {"date": "2026-02-27", "close": 2.85, "volume": 8898.0}, {"date": "2026-03-02", "close": 2.82, "volume": 13599.0}, {"date": "2026-03-03", "close": 2.93, "volume": 22082.0}, {"date": "2026-03-04", "close": 3.09, "volume": 50555.0}, {"date": "2026-03-05", "close": 2.86, "volume": 34279.0}, {"date": "2026-03-06", "close": 2.89, "volume": 19878.0}, {"date": "2026-03-09", "close": 3.06, "volume": 48835.0}, {"date": "2026-03-10", "close": 3.1, "volume": 106697.0}, {"date": "2026-03-11", "close": 2.81, "volume": 92144.0}, {"date": "2026-03-12", "close": 3.01, "volume": 51055.0}, {"date": "2026-03-13", "close": 3.06, "volume": 49805.0}, {"date": "2026-03-16", "close": 3.06, "volume": 111308.0}, {"date": "2026-03-17", "close": 3.22, "volume": 34710.0}, {"date": "2026-03-18", "close": 2.97, "volume": 96441.0}, {"date": "2026-03-19", "close": 2.715, "volume": 108017.0}, {"date": "2026-03-20", "close": 3.0, "volume": 337080.0}, {"date": "2026-03-23", "close": 2.78, "volume": 39565.0}, {"date": "2026-03-24", "close": 2.59, "volume": 79509.0}, {"date": "2026-03-25", "close": 2.31, "volume": 98579.0}, {"date": "2026-03-26", "close": 2.08, "volume": 78203.0}, {"date": "2026-03-27", "close": 1.98, "volume": 85105.0}, {"date": "2026-03-30", "close": 1.78, "volume": 78808.0}, {"date": "2026-03-31", "close": 2.11, "volume": 61911.0}, {"date": "2026-04-01", "close": 2.13, "volume": 66132.0}, {"date": "2026-04-02", "close": 2.11, "volume": 18855.0}, {"date": "2026-04-06", "close": 2.04, "volume": 96932.0}, {"date": "2026-04-07", "close": 2.02, "volume": 47396.0}, {"date": "2026-04-08", "close": 1.94, "volume": 82060.0}, {"date": "2026-04-09", "close": 1.98, "volume": 50121.0}, {"date": "2026-04-10", "close": 1.99, "volume": 54307.0}, {"date": "2026-04-13", "close": 1.88, "volume": 88589.0}, {"date": "2026-04-14", "close": 1.79, "volume": 79246.0}, {"date": "2026-04-15", "close": 1.71, "volume": 719746.0}, {"date": "2026-04-16", "close": 1.56, "volume": 201860.0}, {"date": "2026-04-17", "close": 1.66, "volume": 198415.0}, {"date": "2026-04-20", "close": 1.6, "volume": 59195.0}, {"date": "2026-04-21", "close": 1.525, "volume": 79579.0}, {"date": "2026-04-22", "close": 1.53, "volume": 101340.0}, {"date": "2026-04-23", "close": 1.4, "volume": 397345.0}, {"date": "2026-04-24", "close": 1.38, "volume": 152019.0}, {"date": "2026-04-27", "close": 1.34, "volume": 73996.0}, {"date": "2026-04-28", "close": 1.35, "volume": 79550.0}, {"date": "2026-04-29", "close": 1.35, "volume": 77614.0}, {"date": "2026-04-30", "close": 1.43, "volume": 48789.0}, {"date": "2026-05-01", "close": 1.46, "volume": 48919.0}, {"date": "2026-05-04", "close": 1.41, "volume": 76213.0}, {"date": "2026-05-05", "close": 1.44, "volume": 44057.0}, {"date": "2026-05-06", "close": 1.65, "volume": 252390.0}, {"date": "2026-05-07", "close": 1.56, "volume": 192520.0}, {"date": "2026-05-08", "close": 1.65, "volume": 83059.0}, {"date": "2026-05-11", "close": 1.69, "volume": 91072.0}, {"date": "2026-05-12", "close": 1.7, "volume": 92934.0}, {"date": "2026-05-13", "close": 1.86, "volume": 165450.0}, {"date": "2026-05-14", "close": 1.98, "volume": 83662.0}, {"date": "2026-05-15", "close": 1.83, "volume": 114858.0}, {"date": "2026-05-18", "close": 1.7, "volume": 33774.0}, {"date": "2026-05-19", "close": 1.85, "volume": 53211.0}, {"date": "2026-05-20", "close": 1.84, "volume": 51501.0}, {"date": "2026-05-21", "close": 1.81, "volume": 33814.0}, {"date": "2026-05-22", "close": 1.79, "volume": 32646.0}, {"date": "2026-05-26", "close": 1.78, "volume": 84121.0}, {"date": "2026-05-27", "close": 1.71, "volume": 64234.0}, {"date": "2026-05-28", "close": 1.67, "volume": 26818.0}, {"date": "2026-05-29", "close": 1.69, "volume": 27510.0}, {"date": "2026-06-01", "close": 1.7, "volume": 36991.0}, {"date": "2026-06-02", "close": 1.67, "volume": 33294.0}, {"date": "2026-06-03", "close": 1.61, "volume": 85558.0}, {"date": "2026-06-04", "close": 1.68, "volume": 27231.0}, {"date": "2026-06-05", "close": 1.5, "volume": 49918.0}, {"date": "2026-06-08", "close": 1.46, "volume": 48809.0}, {"date": "2026-06-09", "close": 1.45, "volume": 40491.0}, {"date": "2026-06-10", "close": 1.49, "volume": 73127.0}, {"date": "2026-06-11", "close": 1.57, "volume": 266459.0}, {"date": "2026-06-12", "close": 1.54, "volume": 60141.0}, {"date": "2026-06-15", "close": 1.57, "volume": 70701.0}, {"date": "2026-06-16", "close": 1.5, "volume": 26637.0}, {"date": "2026-06-17", "close": 1.49, "volume": 511942.0}, {"date": "2026-06-18", "close": 1.55, "volume": 74860.0}, {"date": "2026-06-22", "close": 1.54, "volume": 24304.0}, {"date": "2026-06-23", "close": 1.55, "volume": 95904.0}, {"date": "2026-06-24", "close": 1.51, "volume": 38902.0}, {"date": "2026-06-25", "close": 1.48, "volume": 15450.0}, {"date": "2026-06-26", "close": 1.65, "volume": 205731.0}, {"date": "2026-06-29", "close": 1.78, "volume": 55918.0}, {"date": "2026-06-30", "close": 1.61, "volume": 53528.0}, {"date": "2026-07-01", "close": 1.5, "volume": 135901.0}, {"date": "2026-07-02", "close": 1.49, "volume": 107758.0}, {"date": "2026-07-06", "close": 1.38, "volume": 271992.0}, {"date": "2026-07-07", "close": 1.44, "volume": 225138.0}, {"date": "2026-07-08", "close": 1.41, "volume": 100124.0}, {"date": "2026-07-09", "close": 1.41, "volume": 32201.0}, {"date": "2026-07-10", "close": 1.42, "volume": 40604.0}, {"date": "2026-07-13", "close": 1.38, "volume": 41281.0}, {"date": "2026-07-14", "close": 1.43, "volume": 47512.0}, {"date": "2026-07-15", "close": 1.44, "volume": 31914.0}, {"date": "2026-07-16", "close": 1.37, "volume": 70896.0}, {"date": "2026-07-17", "close": 1.38, "volume": 73869.0}, {"date": "2026-07-20", "close": 1.38, "volume": 32496.0}, {"date": "2026-07-21", "close": 1.4, "volume": 8816.0}, {"date": "2026-07-22", "close": 1.46, "volume": 170872.0}, {"date": "2026-07-23", "close": 1.54, "volume": 40678.0}, {"date": "2026-07-24", "close": 1.5, "volume": 18878.0}, {"date": "2026-07-27", "close": 1.53, "volume": 4548.0}, {"date": "2026-07-28", "close": 1.55, "volume": 36567.0}, {"date": "2026-07-29", "close": 1.54, "volume": 67113.0}, {"date": "2026-07-30", "close": 1.58, "volume": 8401.0}, {"date": "2026-07-31", "close": 1.64, "volume": 50181.0}, {"date": "2026-08-03", "close": 1.71, "volume": 84345.0}, {"date": "2026-08-04", "close": 1.79, "volume": 72505.0}, {"date": "2026-08-05", "close": 1.83, "volume": 14671.0}, {"date": "2026-08-06", "close": 1.75, "volume": 65863.0}, {"date": "2026-08-07", "close": 1.805, "volume": 6746.0}, {"date": "2026-08-10", "close": 1.83, "volume": 26435.0}, {"date": "2026-08-11", "close": 1.84, "volume": 52543.0}, {"date": "2026-08-12", "close": 1.925, "volume": 58369.0}, {"date": "2026-08-13", "close": 1.98, "volume": 22300.0}, {"date": "2026-08-14", "close": 2.15, "volume": 105957.0}, {"date": "2026-08-17", "close": 2.06, "volume": 45489.0}, {"date": "2026-08-18", "close": 2.14, "volume": 32640.0}, {"date": "2026-08-19", "close": 2.31, "volume": 99114.0}, {"date": "2026-08-20", "close": 2.33, "volume": 59314.0}, {"date": "2026-08-21", "close": 2.49, "volume": 123599.0}, {"date": "2026-08-24", "close": 2.56, "volume": 101481.0}, {"date": "2026-08-25", "close": 2.68, "volume": 123033.0}, {"date": "2026-08-26", "close": 2.66, "volume": 120579.0}, {"date": "2026-08-27", "close": 2.32, "volume": 69406.0}, {"date": "2026-08-28", "close": 2.65, "volume": 135376.0}, {"date": "2026-08-31", "close": 2.58, "volume": 64360.0}, {"date": "2026-09-01", "close": 2.63, "volume": 145331.0}, {"date": "2026-09-02", "close": 2.48, "volume": 50418.0}, {"date": "2026-09-03", "close": 2.36, "volume": 46653.0}, {"date": "2026-09-04", "close": 2.29, "volume": 70171.0}, {"date": "2026-09-08", "close": 2.04, "volume": 85886.0}, {"date": "2026-09-09", "close": 1.94, "volume": 39261.0}, {"date": "2026-09-10", "close": 1.88, "volume": 40606.0}, {"date": "2026-09-11", "close": 1.94, "volume": 53084.0}, {"date": "2026-09-14", "close": 1.845, "volume": 121961.0}, {"date": "2026-09-15", "close": 1.73, "volume": 31859.0}, {"date": "2026-09-16", "close": 1.7, "volume": 84277.0}, {"date": "2026-09-17", "close": 1.72, "volume": 47996.0}, {"date": "2026-09-18", "close": 1.69, "volume": 116264.0}], "refreshing": true}