{"ticker": "GOVX", "overview": {"name": "GeoVax Labs, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GOVX", "has_prices": true, "as_of": "2026-10-30", "last": 0.1686, "prev_close": 0.1859, "change": -0.01730000000000001, "change_pct": -0.09306078536847773, "session_volume": 394097.0, "vwap_5": 0.18525307247434744, "vwap_20": 0.29538333948602025, "vwap_60": 0.4829432982706736, "vwap_250": 2.1564002659980175, "high_52w": 14.3475, "low_52w": 0.1686, "avg_volume_20": 916401.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003585", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, 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": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003585-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001493152-26-037664", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton 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": null, "country": "", "headline": "Ayrton Capital LLC moves to a 1.59% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037664-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001213900-26-088830", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, Inc.", "who": "GeoVax Labs, Inc.", "who_key": "GeoVax Labs, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GeoVax Labs, Inc. moves to a 4.99% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/832489/0001213900-26-088830-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001595888-26-000089", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, Inc.", "who": "GeoVax Labs, Inc.", "who_key": "GeoVax Labs, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GeoVax Labs, Inc. moves to a 4.3% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/832489/0001595888-26-000089-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "13DG-0001595888-26-000056", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, Inc.", "who": "GeoVax Labs, Inc.", "who_key": "GeoVax Labs, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GeoVax Labs, Inc. takes a 5.6% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/832489/0001595888-26-000056-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-03", "mins": 219831}, {"id": "13DG-0001172661-26-002153", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, 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": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002153-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001213900-26-055843", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, Inc.", "who": "GeoVax Labs, Inc.", "who_key": "GeoVax Labs, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GeoVax Labs, Inc. moves to a 9.99% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/832489/0001213900-26-055843-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003585", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, 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": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003585-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001493152-26-037664", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton 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": null, "country": "", "headline": "Ayrton Capital LLC moves to a 1.59% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037664-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001213900-26-088830", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, Inc.", "who": "GeoVax Labs, Inc.", "who_key": "GeoVax Labs, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GeoVax Labs, Inc. moves to a 4.99% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/832489/0001213900-26-088830-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001595888-26-000089", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, Inc.", "who": "GeoVax Labs, Inc.", "who_key": "GeoVax Labs, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GeoVax Labs, Inc. moves to a 4.3% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/832489/0001595888-26-000089-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "13DG-0001595888-26-000056", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, Inc.", "who": "GeoVax Labs, Inc.", "who_key": "GeoVax Labs, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GeoVax Labs, Inc. takes a 5.6% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/832489/0001595888-26-000056-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-03", "mins": 219831}, {"id": "13DG-0001172661-26-002153", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, 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": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002153-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001213900-26-055843", "src": "13DG", "ticker": "GOVX", "cik": "832489", "company": "GeoVax Labs, Inc.", "company_raw": "GeoVax Labs, Inc.", "who": "GeoVax Labs, Inc.", "who_key": "GeoVax Labs, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GeoVax Labs, Inc. moves to a 9.99% passive stake in GOVX", "source_url": "https://www.sec.gov/Archives/edgar/data/832489/0001213900-26-055843-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}], "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": "GeoVax Labs, Inc. - Common Stock", "new_value": "GeoVax Labs, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000832489", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000832489", "applied": 1, "detected_at": "2026-10-24T19:05:39.273812"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GOVX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-01-24", "close": 13499.325, "volume": 23.0}, {"date": "2020-01-27", "close": 11249.4375, "volume": 130.0}, {"date": "2020-01-28", "close": 4724.7638, "volume": 63.0}, {"date": "2020-01-29", "close": 3824.0588, "volume": 16.0}, {"date": "2020-01-30", "close": 4874.7563, "volume": 15.0}, {"date": "2020-01-31", "close": 4949.7525, "volume": 18.0}, {"date": "2020-02-03", "close": 3374.8313, "volume": 24.0}, {"date": "2020-02-04", "close": 3950.24, "volume": 5.0}, {"date": "2020-02-05", "close": 3599.82, "volume": 6.0}, {"date": "2020-02-06", "close": 3599.82, "volume": 23.0}, {"date": "2020-02-07", "close": 2857.3571, "volume": 6.0}, {"date": "2020-02-10", "close": 2962.3519, "volume": 4.0}, {"date": "2020-02-11", "close": 2507.1246, "volume": 13.0}, {"date": "2020-02-12", "close": 1766.1617, "volume": 27.0}, {"date": "2020-02-13", "close": 1424.9288, "volume": 18.0}, {"date": "2020-02-14", "close": 1537.4231, "volume": 42.0}, {"date": "2020-02-18", "close": 1499.925, "volume": 8.0}, {"date": "2020-02-19", "close": 1499.925, "volume": 8.0}, {"date": "2020-02-20", "close": 1349.9325, "volume": 16.0}, {"date": "2020-02-21", "close": 1274.9363, "volume": 8.0}, {"date": "2020-02-24", "close": 1657.4171, "volume": 88.0}, {"date": "2020-02-25", "close": 1139.943, "volume": 56.0}, {"date": "2020-02-26", "close": 1807.4096, "volume": 86.0}, {"date": "2020-02-27", "close": 2583.2458, "volume": 260.0}, {"date": "2020-02-28", "close": 1499.925, "volume": 358.0}, {"date": "2020-03-02", "close": 2227.3886, "volume": 175.0}, {"date": "2020-03-03", "close": 3299.835, "volume": 554.0}, {"date": "2020-03-04", "close": 3674.8162, "volume": 524.0}, {"date": "2020-03-05", "close": 2774.8612, "volume": 629.0}, {"date": "2020-03-06", "close": 2249.385, "volume": 277.0}, {"date": "2020-03-09", "close": 3037.3481, "volume": 820.0}, {"date": "2020-03-10", "close": 2099.895, "volume": 435.0}, {"date": "2020-03-11", "close": 2249.8875, "volume": 240.0}, {"date": "2020-03-12", "close": 2394.1803, "volume": 168.0}, {"date": "2020-03-13", "close": 1807.3346, "volume": 174.0}, {"date": "2020-03-16", "close": 2228.8886, "volume": 169.0}, {"date": "2020-03-17", "close": 1987.4006, "volume": 97.0}, {"date": "2020-03-18", "close": 2437.3781, "volume": 194.0}, {"date": "2020-03-19", "close": 2159.892, "volume": 137.0}, {"date": "2020-03-20", "close": 2129.8935, "volume": 68.0}, {"date": "2020-03-23", "close": 1976.1512, "volume": 63.0}, {"date": "2020-03-24", "close": 1762.4119, "volume": 93.0}, {"date": "2020-03-25", "close": 1563.6718, "volume": 155.0}, {"date": "2020-03-26", "close": 1492.4254, "volume": 51.0}, {"date": "2020-03-27", "close": 1499.925, "volume": 32.0}, {"date": "2020-03-30", "close": 1574.1338, "volume": 37.0}, {"date": "2020-03-31", "close": 1799.91, "volume": 47.0}, {"date": "2020-04-01", "close": 1799.91, "volume": 42.0}, {"date": "2020-04-02", "close": 1649.9175, "volume": 22.0}, {"date": "2020-04-03", "close": 1679.916, "volume": 21.0}, {"date": "2020-04-06", "close": 1649.9175, "volume": 32.0}, {"date": "2020-04-07", "close": 1433.1783, "volume": 34.0}, {"date": "2020-04-08", "close": 1499.925, "volume": 19.0}, {"date": "2020-04-09", "close": 1537.4231, "volume": 16.0}, {"date": "2020-04-13", "close": 1574.9212, "volume": 17.0}, {"date": "2020-04-14", "close": 1799.91, "volume": 75.0}, {"date": "2020-04-15", "close": 1949.9025, "volume": 48.0}, {"date": "2020-04-16", "close": 1856.1572, "volume": 21.0}, {"date": "2020-04-17", "close": 1829.9085, "volume": 28.0}, {"date": "2020-04-20", "close": 1874.9063, "volume": 34.0}, {"date": "2020-04-21", "close": 1798.4101, "volume": 24.0}, {"date": "2020-04-22", "close": 1724.9138, "volume": 43.0}, {"date": "2020-04-23", "close": 2024.8988, "volume": 135.0}, {"date": "2020-04-24", "close": 2024.8988, "volume": 36.0}, {"date": "2020-04-27", "close": 2249.8875, "volume": 46.0}, {"date": "2020-04-28", "close": 2287.3856, "volume": 42.0}, {"date": "2020-04-29", "close": 2390.8804, "volume": 77.0}, {"date": "2020-04-30", "close": 2999.85, "volume": 136.0}, {"date": "2020-05-01", "close": 3206.1647, "volume": 117.0}, {"date": "2020-05-04", "close": 4126.2937, "volume": 391.0}, {"date": "2020-05-05", "close": 3374.8313, "volume": 134.0}, {"date": "2020-05-06", "close": 3674.8162, "volume": 64.0}, {"date": "2020-05-07", "close": 3734.8133, "volume": 61.0}, {"date": "2020-05-08", "close": 3374.8313, "volume": 55.0}, {"date": "2020-05-11", "close": 3472.3264, "volume": 120.0}, {"date": "2020-05-12", "close": 3260.837, "volume": 69.0}, {"date": "2020-05-13", "close": 2932.3534, "volume": 54.0}, {"date": "2020-05-14", "close": 2849.8575, "volume": 72.0}, {"date": "2020-05-15", "close": 3224.0888, "volume": 52.0}, {"date": "2020-05-18", "close": 3224.8387, "volume": 57.0}, {"date": "2020-05-19", "close": 3487.3256, "volume": 95.0}, {"date": "2020-05-20", "close": 3592.3204, "volume": 58.0}, {"date": "2020-05-21", "close": 3374.8313, "volume": 20.0}, {"date": "2020-05-22", "close": 3112.3444, "volume": 39.0}, {"date": "2020-05-26", "close": 2999.85, "volume": 69.0}, {"date": "2020-05-27", "close": 2823.2338, "volume": 37.0}, {"date": "2020-05-28", "close": 2774.8612, "volume": 24.0}, {"date": "2020-05-29", "close": 2924.8538, "volume": 15.0}, {"date": "2020-06-01", "close": 2812.3594, "volume": 32.0}, {"date": "2020-06-02", "close": 2774.8612, "volume": 25.0}, {"date": "2020-06-03", "close": 2624.8687, "volume": 48.0}, {"date": "2020-06-04", "close": 2549.8725, "volume": 48.0}, {"date": "2020-06-05", "close": 2474.8763, "volume": 70.0}, {"date": "2020-06-08", "close": 2849.8575, "volume": 84.0}, {"date": "2020-06-09", "close": 2531.1234, "volume": 29.0}, {"date": "2020-06-10", "close": 2699.115, "volume": 118.0}, {"date": "2020-06-11", "close": 2549.8725, "volume": 42.0}, {"date": "2020-06-12", "close": 2393.3553, "volume": 33.0}, {"date": "2020-06-15", "close": 2549.1225, "volume": 25.0}, {"date": "2020-06-16", "close": 2587.3706, "volume": 15.0}, {"date": "2020-06-17", "close": 2624.8687, "volume": 89.0}, {"date": "2020-06-18", "close": 2883.6058, "volume": 57.0}, {"date": "2020-06-19", "close": 2812.3594, "volume": 17.0}, {"date": "2020-06-22", "close": 2812.3594, "volume": 19.0}, {"date": "2020-06-23", "close": 2699.865, "volume": 20.0}, {"date": "2020-06-24", "close": 2774.8612, "volume": 13.0}, {"date": "2020-06-25", "close": 2924.8538, "volume": 42.0}, {"date": "2020-06-26", "close": 3487.7006, "volume": 158.0}, {"date": "2020-06-29", "close": 4499.775, "volume": 166.0}, {"date": "2020-06-30", "close": 4124.7938, "volume": 94.0}, {"date": "2020-07-01", "close": 3599.82, "volume": 41.0}, {"date": "2020-07-02", "close": 3599.82, "volume": 37.0}, {"date": "2020-07-06", "close": 3476.0762, "volume": 17.0}, {"date": "2020-07-07", "close": 3224.8387, "volume": 32.0}, {"date": "2020-07-08", "close": 3092.8454, "volume": 29.0}, {"date": "2020-07-09", "close": 3611.0694, "volume": 136.0}, {"date": "2020-07-10", "close": 3337.3331, "volume": 51.0}, {"date": "2020-07-13", "close": 3374.0813, "volume": 31.0}, {"date": "2020-07-14", "close": 3307.3346, "volume": 24.0}, {"date": "2020-07-15", "close": 3449.8275, "volume": 40.0}, {"date": "2020-07-16", "close": 3524.8238, "volume": 27.0}, {"date": "2020-07-17", "close": 3562.3219, "volume": 21.0}, {"date": "2020-07-20", "close": 6224.6887, "volume": 190.0}, {"date": "2020-07-21", "close": 6224.6887, "volume": 259.0}, {"date": "2020-07-22", "close": 10368.2316, "volume": 715.0}, {"date": "2020-07-23", "close": 8249.5875, "volume": 209.0}, {"date": "2020-07-24", "close": 7589.6205, "volume": 93.0}, {"date": "2020-07-27", "close": 6374.6812, "volume": 118.0}, {"date": "2020-07-28", "close": 6693.4153, "volume": 64.0}, {"date": "2020-07-29", "close": 6184.1908, "volume": 70.0}, {"date": "2020-07-30", "close": 5399.73, "volume": 139.0}, {"date": "2020-07-31", "close": 5512.2244, "volume": 43.0}, {"date": "2020-08-03", "close": 6262.1869, "volume": 56.0}, {"date": "2020-08-04", "close": 6599.67, "volume": 46.0}, {"date": "2020-08-05", "close": 5947.2026, "volume": 52.0}, {"date": "2020-08-06", "close": 5773.9613, "volume": 71.0}, {"date": "2020-08-07", "close": 5474.7262, "volume": 37.0}, {"date": "2020-08-10", "close": 4908.5046, "volume": 70.0}, {"date": "2020-08-11", "close": 4386.5307, "volume": 66.0}, {"date": "2020-08-12", "close": 3787.3106, "volume": 59.0}, {"date": "2020-08-13", "close": 4124.7938, "volume": 35.0}, {"date": "2020-08-14", "close": 4360.282, "volume": 27.0}, {"date": "2020-08-17", "close": 4274.7862, "volume": 41.0}, {"date": "2020-08-18", "close": 4235.4132, "volume": 21.0}, {"date": "2020-08-19", "close": 4102.2949, "volume": 26.0}, {"date": "2020-08-20", "close": 3749.8125, "volume": 28.0}, {"date": "2020-08-21", "close": 3352.8948, "volume": 42.0}, {"date": "2020-08-24", "close": 3712.3144, "volume": 38.0}, {"date": "2020-08-25", "close": 3693.5653, "volume": 12.0}, {"date": "2020-08-26", "close": 3515.4492, "volume": 21.0}, {"date": "2020-08-27", "close": 3266.0867, "volume": 34.0}, {"date": "2020-08-28", "close": 3217.3391, "volume": 19.0}, {"date": "2020-08-31", "close": 3063.2218, "volume": 21.0}, {"date": "2020-09-01", "close": 3074.0963, "volume": 19.0}, {"date": "2020-09-02", "close": 3393.5803, "volume": 20.0}, {"date": "2020-09-03", "close": 3284.8358, "volume": 64.0}, {"date": "2020-09-04", "close": 2999.85, "volume": 22.0}, {"date": "2020-09-08", "close": 2998.3501, "volume": 26.0}, {"date": "2020-09-09", "close": 2699.865, "volume": 38.0}, {"date": "2020-09-10", "close": 2512.3744, "volume": 36.0}, {"date": "2020-09-11", "close": 2174.8912, "volume": 129.0}, {"date": "2020-09-14", "close": 2534.8733, "volume": 79.0}, {"date": "2020-09-15", "close": 2399.88, "volume": 33.0}, {"date": "2020-09-16", "close": 2422.3789, "volume": 39.0}, {"date": "2020-09-17", "close": 2249.8875, "volume": 49.0}, {"date": "2020-09-18", "close": 2339.883, "volume": 16.0}, {"date": "2020-09-21", "close": 2474.8763, "volume": 14.0}, {"date": "2020-09-22", "close": 2249.8875, "volume": 43.0}, {"date": "2020-09-23", "close": 2174.8912, "volume": 17.0}, {"date": "2020-09-24", "close": 2008.0246, "volume": 55.0}, {"date": "2020-09-25", "close": 1102.4449, "volume": 1861.0}, {"date": "2020-09-28", "close": 1049.91, "volume": 352.0}, {"date": "2020-09-29", "close": 1102.4449, "volume": 433.0}, {"date": "2020-09-30", "close": 1196.1902, "volume": 876.0}, {"date": "2020-10-01", "close": 1128.6936, "volume": 287.0}, {"date": "2020-10-02", "close": 1053.6973, "volume": 267.0}, {"date": "2020-10-05", "close": 1057.4471, "volume": 128.0}, {"date": "2020-10-06", "close": 1038.6981, "volume": 155.0}, {"date": "2020-10-07", "close": 1117.4441, "volume": 465.0}, {"date": "2020-10-08", "close": 1368.6816, "volume": 6345.0}, {"date": "2020-10-09", "close": 1207.4396, "volume": 1537.0}, {"date": "2020-10-12", "close": 1147.4426, "volume": 670.0}, {"date": "2020-10-13", "close": 1102.4449, "volume": 658.0}, {"date": "2020-10-14", "close": 1124.9437, "volume": 331.0}, {"date": "2020-10-15", "close": 1181.1909, "volume": 484.0}, {"date": "2020-10-16", "close": 1177.4411, "volume": 673.0}, {"date": "2020-10-19", "close": 1222.4389, "volume": 1652.0}, {"date": "2020-10-20", "close": 1252.4374, "volume": 2366.0}, {"date": "2020-10-21", "close": 1211.1894, "volume": 395.0}, {"date": "2020-10-22", "close": 1139.943, "volume": 888.0}, {"date": "2020-10-23", "close": 1139.943, "volume": 454.0}, {"date": "2020-10-26", "close": 1282.4359, "volume": 58295.0}, {"date": "2020-10-27", "close": 1184.9408, "volume": 2500.0}, {"date": "2020-10-28", "close": 1083.6958, "volume": 1081.0}, {"date": "2020-10-29", "close": 1087.4456, "volume": 438.0}, {"date": "2020-10-30", "close": 1094.9453, "volume": 580.0}, {"date": "2020-11-02", "close": 1102.4449, "volume": 264.0}, {"date": "2020-11-03", "close": 1083.6958, "volume": 320.0}, {"date": "2020-11-04", "close": 1079.946, "volume": 258.0}, {"date": "2020-11-05", "close": 1087.4456, "volume": 402.0}, {"date": "2020-11-06", "close": 1053.6973, "volume": 534.0}, {"date": "2020-11-09", "close": 1023.6988, "volume": 913.0}, {"date": "2020-11-10", "close": 1087.4456, "volume": 2146.0}, {"date": "2020-11-11", "close": 1049.9475, "volume": 346.0}, {"date": "2020-11-12", "close": 1061.1969, "volume": 199.0}, {"date": "2020-11-13", "close": 1042.4479, "volume": 319.0}, {"date": "2020-11-16", "close": 1038.6981, "volume": 375.0}, {"date": "2020-11-17", "close": 1046.1602, "volume": 240.0}, {"date": "2020-11-18", "close": 1031.1984, "volume": 830.0}, {"date": "2020-11-19", "close": 1034.9482, "volume": 890.0}, {"date": "2020-11-20", "close": 1025.0487, "volume": 206.0}, {"date": "2020-11-23", "close": 1023.6988, "volume": 500.0}, {"date": "2020-11-24", "close": 986.2007, "volume": 643.0}, {"date": "2020-11-25", "close": 989.9505, "volume": 218.0}, {"date": "2020-11-27", "close": 1004.9498, "volume": 399.0}, {"date": "2020-11-30", "close": 1087.4456, "volume": 2243.0}, {"date": "2020-12-01", "close": 1087.4456, "volume": 440.0}, {"date": "2020-12-02", "close": 1046.1977, "volume": 454.0}, {"date": "2020-12-03", "close": 1034.9482, "volume": 194.0}, {"date": "2020-12-04", "close": 1027.4486, "volume": 185.0}, {"date": "2020-12-07", "close": 1214.9393, "volume": 4333.0}, {"date": "2020-12-08", "close": 1199.94, "volume": 974.0}, {"date": "2020-12-09", "close": 2148.6426, "volume": 83941.0}, {"date": "2020-12-10", "close": 1578.6711, "volume": 27773.0}, {"date": "2020-12-11", "close": 1312.4344, "volume": 3103.0}, {"date": "2020-12-14", "close": 1214.9393, "volume": 2303.0}, {"date": "2020-12-15", "close": 1383.6808, "volume": 18236.0}, {"date": "2020-12-16", "close": 1436.1782, "volume": 2156.0}, {"date": "2020-12-17", "close": 1248.6876, "volume": 1754.0}, {"date": "2020-12-18", "close": 1237.4381, "volume": 844.0}, {"date": "2020-12-21", "close": 1214.9393, "volume": 769.0}, {"date": "2020-12-22", "close": 1162.4419, "volume": 955.0}, {"date": "2020-12-23", "close": 1222.4389, "volume": 1369.0}, {"date": "2020-12-24", "close": 1229.226, "volume": 272.0}, {"date": "2020-12-28", "close": 1259.937, "volume": 1774.0}, {"date": "2020-12-29", "close": 1252.4374, "volume": 1469.0}, {"date": "2020-12-30", "close": 1308.6846, "volume": 2225.0}, {"date": "2020-12-31", "close": 1267.4366, "volume": 1518.0}, {"date": "2021-01-04", "close": 1244.9377, "volume": 1289.0}, {"date": "2021-01-05", "close": 1278.6861, "volume": 847.0}, {"date": "2021-01-06", "close": 1226.1887, "volume": 1027.0}, {"date": "2021-01-07", "close": 1289.9355, "volume": 1725.0}, {"date": "2021-01-08", "close": 1237.4381, "volume": 1589.0}, {"date": "2021-01-11", "close": 2009.8995, "volume": 135500.0}, {"date": "2021-01-12", "close": 1987.4006, "volume": 6332.0}, {"date": "2021-01-13", "close": 1747.4126, "volume": 3069.0}, {"date": "2021-01-14", "close": 1683.6658, "volume": 2737.0}, {"date": "2021-01-15", "close": 1743.6628, "volume": 3094.0}, {"date": "2021-01-19", "close": 1634.9183, "volume": 1443.0}, {"date": "2021-01-20", "close": 1679.916, "volume": 1030.0}, {"date": "2021-01-21", "close": 1882.4059, "volume": 3091.0}, {"date": "2021-01-22", "close": 1724.9137, "volume": 1110.0}, {"date": "2021-01-25", "close": 1916.1542, "volume": 5358.0}, {"date": "2021-01-26", "close": 2231.1384, "volume": 9024.0}, {"date": "2021-01-27", "close": 1919.904, "volume": 2518.0}, {"date": "2021-01-28", "close": 1784.9107, "volume": 1203.0}, {"date": "2021-01-29", "close": 1754.9122, "volume": 1104.0}, {"date": "2021-02-01", "close": 1983.6508, "volume": 3556.0}, {"date": "2021-02-02", "close": 1991.1504, "volume": 5663.0}, {"date": "2021-02-03", "close": 2024.8988, "volume": 4225.0}, {"date": "2021-02-04", "close": 1934.9033, "volume": 1148.0}, {"date": "2021-02-05", "close": 2073.6463, "volume": 2407.0}, {"date": "2021-02-08", "close": 2804.8598, "volume": 10289.0}, {"date": "2021-02-09", "close": 2482.3759, "volume": 9692.0}, {"date": "2021-02-10", "close": 2444.8777, "volume": 3304.0}, {"date": "2021-02-11", "close": 2707.3646, "volume": 7593.0}, {"date": "2021-02-12", "close": 2804.8598, "volume": 7995.0}, {"date": "2021-02-16", "close": 2891.1054, "volume": 3245.0}, {"date": "2021-02-17", "close": 3164.8417, "volume": 4119.0}, {"date": "2021-02-18", "close": 2684.8657, "volume": 2152.0}, {"date": "2021-02-19", "close": 2549.8725, "volume": 3403.0}, {"date": "2021-02-22", "close": 2066.1467, "volume": 4073.0}, {"date": "2021-02-23", "close": 1901.1549, "volume": 2089.0}, {"date": "2021-02-24", "close": 2118.6441, "volume": 2423.0}, {"date": "2021-02-25", "close": 2024.8988, "volume": 1556.0}, {"date": "2021-02-26", "close": 1912.4044, "volume": 965.0}, {"date": "2021-03-01", "close": 1968.6516, "volume": 1845.0}, {"date": "2021-03-02", "close": 1912.4044, "volume": 812.0}, {"date": "2021-03-03", "close": 1811.1594, "volume": 943.0}, {"date": "2021-03-04", "close": 1514.9243, "volume": 2330.0}, {"date": "2021-03-05", "close": 1631.1684, "volume": 2572.0}, {"date": "2021-03-08", "close": 1754.9122, "volume": 3359.0}, {"date": "2021-03-09", "close": 1751.1624, "volume": 983.0}, {"date": "2021-03-10", "close": 1803.6598, "volume": 2447.0}, {"date": "2021-03-11", "close": 2081.1459, "volume": 4151.0}, {"date": "2021-03-12", "close": 1904.9047, "volume": 3360.0}, {"date": "2021-03-15", "close": 1957.4021, "volume": 746.0}, {"date": "2021-03-16", "close": 2032.3984, "volume": 1005.0}, {"date": "2021-03-17", "close": 2126.1437, "volume": 967.0}, {"date": "2021-03-18", "close": 1998.6501, "volume": 669.0}, {"date": "2021-03-19", "close": 1949.9025, "volume": 787.0}, {"date": "2021-03-22", "close": 1968.6516, "volume": 995.0}, {"date": "2021-03-23", "close": 1814.9092, "volume": 1189.0}, {"date": "2021-03-24", "close": 1818.6591, "volume": 860.0}, {"date": "2021-03-25", "close": 1788.6606, "volume": 378.0}, {"date": "2021-03-26", "close": 1717.4141, "volume": 629.0}, {"date": "2021-03-29", "close": 1571.1714, "volume": 567.0}, {"date": "2021-03-30", "close": 1563.6718, "volume": 401.0}, {"date": "2021-03-31", "close": 1642.4179, "volume": 1309.0}, {"date": "2021-04-01", "close": 1698.6651, "volume": 1226.0}, {"date": "2021-04-05", "close": 1627.4186, "volume": 1290.0}, {"date": "2021-04-06", "close": 1619.919, "volume": 3318.0}, {"date": "2021-04-07", "close": 1717.4141, "volume": 2810.0}, {"date": "2021-04-08", "close": 1664.9168, "volume": 1133.0}, {"date": "2021-04-09", "close": 1766.1617, "volume": 59729.0}, {"date": "2021-04-12", "close": 1901.1549, "volume": 6278.0}, {"date": "2021-04-13", "close": 2182.3909, "volume": 5894.0}, {"date": "2021-04-14", "close": 1822.4089, "volume": 3773.0}, {"date": "2021-04-15", "close": 1803.6598, "volume": 1146.0}, {"date": "2021-04-16", "close": 1788.6606, "volume": 4584.0}, {"date": "2021-04-19", "close": 1676.1662, "volume": 690.0}, {"date": "2021-04-20", "close": 1668.6666, "volume": 1224.0}, {"date": "2021-04-21", "close": 1758.6621, "volume": 498.0}, {"date": "2021-04-22", "close": 1799.91, "volume": 855.0}, {"date": "2021-04-23", "close": 1781.1609, "volume": 635.0}, {"date": "2021-04-26", "close": 1837.4081, "volume": 540.0}, {"date": "2021-04-27", "close": 1856.1572, "volume": 433.0}, {"date": "2021-04-28", "close": 1863.6568, "volume": 640.0}, {"date": "2021-04-29", "close": 1998.6501, "volume": 2067.0}, {"date": "2021-04-30", "close": 2039.898, "volume": 1423.0}, {"date": "2021-05-03", "close": 2167.3916, "volume": 4856.0}, {"date": "2021-05-04", "close": 2313.6343, "volume": 3199.0}, {"date": "2021-05-05", "close": 2343.6328, "volume": 2135.0}, {"date": "2021-05-06", "close": 2362.3819, "volume": 1160.0}, {"date": "2021-05-07", "close": 2231.1384, "volume": 1377.0}, {"date": "2021-05-10", "close": 2081.1459, "volume": 797.0}, {"date": "2021-05-11", "close": 2039.898, "volume": 812.0}, {"date": "2021-05-12", "close": 1987.4006, "volume": 600.0}, {"date": "2021-05-13", "close": 1901.1549, "volume": 875.0}, {"date": "2021-05-14", "close": 1949.9025, "volume": 961.0}, {"date": "2021-05-17", "close": 1942.4029, "volume": 587.0}, {"date": "2021-05-18", "close": 2024.8988, "volume": 366.0}, {"date": "2021-05-19", "close": 1983.6508, "volume": 330.0}, {"date": "2021-05-20", "close": 2024.8988, "volume": 538.0}, {"date": "2021-05-21", "close": 2028.6486, "volume": 879.0}, {"date": "2021-05-24", "close": 1927.4036, "volume": 462.0}, {"date": "2021-05-25", "close": 1942.4029, "volume": 478.0}, {"date": "2021-05-26", "close": 1942.4029, "volume": 320.0}, {"date": "2021-05-27", "close": 1987.4006, "volume": 229.0}, {"date": "2021-05-28", "close": 2032.3984, "volume": 955.0}, {"date": "2021-06-01", "close": 1927.4036, "volume": 782.0}, {"date": "2021-06-02", "close": 1961.1519, "volume": 2141.0}, {"date": "2021-06-03", "close": 1893.6553, "volume": 890.0}, {"date": "2021-06-04", "close": 1867.4066, "volume": 486.0}, {"date": "2021-06-07", "close": 1968.6516, "volume": 661.0}, {"date": "2021-06-08", "close": 1994.9003, "volume": 558.0}, {"date": "2021-06-09", "close": 1998.6501, "volume": 2109.0}, {"date": "2021-06-10", "close": 2047.3976, "volume": 849.0}, {"date": "2021-06-11", "close": 2032.3984, "volume": 567.0}, {"date": "2021-06-14", "close": 2129.8935, "volume": 1433.0}, {"date": "2021-06-15", "close": 2009.8995, "volume": 434.0}, {"date": "2021-06-16", "close": 2043.6478, "volume": 253.0}, {"date": "2021-06-17", "close": 2103.6448, "volume": 693.0}, {"date": "2021-06-18", "close": 2021.1489, "volume": 762.0}, {"date": "2021-06-21", "close": 1968.6516, "volume": 246.0}, {"date": "2021-06-22", "close": 1912.4044, "volume": 554.0}, {"date": "2021-06-23", "close": 1908.6546, "volume": 435.0}, {"date": "2021-06-24", "close": 1927.4036, "volume": 387.0}, {"date": "2021-06-25", "close": 1976.1512, "volume": 549.0}, {"date": "2021-06-28", "close": 1968.6516, "volume": 584.0}, {"date": "2021-06-29", "close": 1893.6553, "volume": 532.0}, {"date": "2021-06-30", "close": 1874.9063, "volume": 607.0}, {"date": "2021-07-01", "close": 1807.4096, "volume": 759.0}, {"date": "2021-07-02", "close": 1781.1609, "volume": 356.0}, {"date": "2021-07-06", "close": 1792.4104, "volume": 2656.0}, {"date": "2021-07-07", "close": 1702.4149, "volume": 955.0}, {"date": "2021-07-08", "close": 1713.6643, "volume": 1636.0}, {"date": "2021-07-09", "close": 1766.1617, "volume": 374.0}, {"date": "2021-07-12", "close": 1754.9122, "volume": 103.0}, {"date": "2021-07-13", "close": 1604.9198, "volume": 559.0}, {"date": "2021-07-14", "close": 1541.1729, "volume": 312.0}, {"date": "2021-07-15", "close": 1556.1722, "volume": 261.0}, {"date": "2021-07-16", "close": 1567.4216, "volume": 194.0}, {"date": "2021-07-19", "close": 1612.4194, "volume": 829.0}, {"date": "2021-07-20", "close": 1578.6711, "volume": 313.0}, {"date": "2021-07-21", "close": 1627.4186, "volume": 205.0}, {"date": "2021-07-22", "close": 1728.6636, "volume": 2181.0}, {"date": "2021-07-23", "close": 1574.9213, "volume": 1020.0}, {"date": "2021-07-26", "close": 1559.922, "volume": 211.0}, {"date": "2021-07-27", "close": 1634.9183, "volume": 815.0}, {"date": "2021-07-28", "close": 1908.6546, "volume": 20656.0}, {"date": "2021-07-29", "close": 1739.913, "volume": 6975.0}, {"date": "2021-07-30", "close": 1638.6681, "volume": 676.0}, {"date": "2021-08-02", "close": 1642.4179, "volume": 907.0}, {"date": "2021-08-03", "close": 1623.6688, "volume": 588.0}, {"date": "2021-08-04", "close": 1582.4209, "volume": 484.0}, {"date": "2021-08-05", "close": 1638.6681, "volume": 317.0}, {"date": "2021-08-06", "close": 1769.9115, "volume": 1538.0}, {"date": "2021-08-09", "close": 1702.4149, "volume": 1026.0}, {"date": "2021-08-10", "close": 1541.1729, "volume": 2218.0}, {"date": "2021-08-11", "close": 1591.7954, "volume": 1289.0}, {"date": "2021-08-12", "close": 1529.9235, "volume": 1186.0}, {"date": "2021-08-13", "close": 1511.1744, "volume": 334.0}, {"date": "2021-08-16", "close": 1522.4239, "volume": 410.0}, {"date": "2021-08-17", "close": 1409.9295, "volume": 535.0}, {"date": "2021-08-18", "close": 1511.1744, "volume": 2042.0}, {"date": "2021-08-19", "close": 1612.4194, "volume": 61108.0}, {"date": "2021-08-20", "close": 2141.1429, "volume": 276377.0}, {"date": "2021-08-23", "close": 2096.1452, "volume": 11233.0}, {"date": "2021-08-24", "close": 2246.1377, "volume": 6098.0}, {"date": "2021-08-25", "close": 2246.1377, "volume": 2545.0}, {"date": "2021-08-26", "close": 2092.3954, "volume": 1716.0}, {"date": "2021-08-27", "close": 2163.6418, "volume": 1297.0}, {"date": "2021-08-30", "close": 2114.8942, "volume": 1815.0}, {"date": "2021-08-31", "close": 2283.6358, "volume": 5197.0}, {"date": "2021-09-01", "close": 2114.8942, "volume": 2712.0}, {"date": "2021-09-02", "close": 2182.3909, "volume": 609.0}, {"date": "2021-09-03", "close": 2111.1444, "volume": 941.0}, {"date": "2021-09-07", "close": 1972.4014, "volume": 941.0}, {"date": "2021-09-08", "close": 1758.6621, "volume": 2464.0}, {"date": "2021-09-09", "close": 1766.1617, "volume": 701.0}, {"date": "2021-09-10", "close": 1799.91, "volume": 564.0}, {"date": "2021-09-13", "close": 1803.6598, "volume": 317.0}, {"date": "2021-09-14", "close": 1619.919, "volume": 1204.0}, {"date": "2021-09-15", "close": 1638.6681, "volume": 563.0}, {"date": "2021-09-16", "close": 1698.6651, "volume": 255.0}, {"date": "2021-09-17", "close": 1758.6621, "volume": 403.0}, {"date": "2021-09-20", "close": 1582.4209, "volume": 668.0}, {"date": "2021-09-21", "close": 1567.4216, "volume": 584.0}, {"date": "2021-09-22", "close": 1627.4186, "volume": 319.0}, {"date": "2021-09-23", "close": 1638.6681, "volume": 357.0}, {"date": "2021-09-24", "close": 1619.919, "volume": 399.0}, {"date": "2021-09-27", "close": 1623.6688, "volume": 438.0}, {"date": "2021-09-28", "close": 1567.4216, "volume": 10490.0}, {"date": "2021-09-29", "close": 1687.4156, "volume": 29918.0}, {"date": "2021-09-30", "close": 1619.919, "volume": 2495.0}, {"date": "2021-10-01", "close": 1567.4216, "volume": 825.0}, {"date": "2021-10-04", "close": 1529.9235, "volume": 1286.0}, {"date": "2021-10-05", "close": 1488.6756, "volume": 827.0}, {"date": "2021-10-06", "close": 1458.6771, "volume": 642.0}, {"date": "2021-10-07", "close": 1443.6778, "volume": 554.0}, {"date": "2021-10-08", "close": 1477.4261, "volume": 274.0}, {"date": "2021-10-11", "close": 1499.925, "volume": 200.0}, {"date": "2021-10-12", "close": 1488.6756, "volume": 445.0}, {"date": "2021-10-13", "close": 1492.4254, "volume": 405.0}, {"date": "2021-10-14", "close": 1559.922, "volume": 1434.0}, {"date": "2021-10-15", "close": 1458.6771, "volume": 646.0}, {"date": "2021-10-18", "close": 1503.6748, "volume": 542.0}, {"date": "2021-10-19", "close": 1499.925, "volume": 344.0}, {"date": "2021-10-20", "close": 1488.6756, "volume": 468.0}, {"date": "2021-10-21", "close": 1469.9265, "volume": 285.0}, {"date": "2021-10-22", "close": 1432.4284, "volume": 411.0}, {"date": "2021-10-25", "close": 1469.9265, "volume": 563.0}, {"date": "2021-10-26", "close": 1424.9287, "volume": 374.0}, {"date": "2021-10-27", "close": 1413.6793, "volume": 296.0}, {"date": "2021-10-28", "close": 1477.4261, "volume": 226.0}, {"date": "2021-10-29", "close": 1567.4216, "volume": 827.0}, {"date": "2021-11-01", "close": 1529.9235, "volume": 245.0}, {"date": "2021-11-02", "close": 1593.6703, "volume": 260.0}, {"date": "2021-11-03", "close": 1638.6681, "volume": 1572.0}, {"date": "2021-11-04", "close": 1537.4231, "volume": 269.0}, {"date": "2021-11-05", "close": 1496.1752, "volume": 331.0}, {"date": "2021-11-08", "close": 1496.1752, "volume": 208.0}, {"date": "2021-11-09", "close": 1571.1714, "volume": 2193.0}, {"date": "2021-11-10", "close": 1477.4261, "volume": 984.0}, {"date": "2021-11-11", "close": 1443.6778, "volume": 391.0}, {"date": "2021-11-12", "close": 1464.3018, "volume": 251.0}, {"date": "2021-11-15", "close": 1447.4276, "volume": 202.0}, {"date": "2021-11-16", "close": 1792.4104, "volume": 98994.0}, {"date": "2021-11-17", "close": 1616.1692, "volume": 4350.0}, {"date": "2021-11-18", "close": 1511.1744, "volume": 1890.0}, {"date": "2021-11-19", "close": 1511.1744, "volume": 1129.0}, {"date": "2021-11-22", "close": 1454.9273, "volume": 762.0}, {"date": "2021-11-23", "close": 1436.1782, "volume": 1073.0}, {"date": "2021-11-24", "close": 1454.9273, "volume": 930.0}, {"date": "2021-11-26", "close": 1758.6621, "volume": 23637.0}, {"date": "2021-11-29", "close": 1597.4201, "volume": 1824.0}, {"date": "2021-11-30", "close": 1548.6726, "volume": 1065.0}, {"date": "2021-12-01", "close": 1484.9257, "volume": 3371.0}, {"date": "2021-12-02", "close": 1469.9265, "volume": 831.0}, {"date": "2021-12-03", "close": 1383.6808, "volume": 1338.0}, {"date": "2021-12-06", "close": 1334.9333, "volume": 1543.0}, {"date": "2021-12-07", "close": 1432.4284, "volume": 445.0}, {"date": "2021-12-08", "close": 1451.1774, "volume": 290.0}, {"date": "2021-12-09", "close": 1466.1767, "volume": 323.0}, {"date": "2021-12-10", "close": 1421.1789, "volume": 205.0}, {"date": "2021-12-13", "close": 1413.6793, "volume": 249.0}, {"date": "2021-12-14", "close": 1316.1842, "volume": 4423.0}, {"date": "2021-12-15", "close": 1372.4314, "volume": 1491.0}, {"date": "2021-12-16", "close": 1376.1812, "volume": 295.0}, {"date": "2021-12-17", "close": 1462.4269, "volume": 1188.0}, {"date": "2021-12-20", "close": 1454.9273, "volume": 350.0}, {"date": "2021-12-21", "close": 1496.1752, "volume": 448.0}, {"date": "2021-12-22", "close": 1507.4246, "volume": 155.0}, {"date": "2021-12-23", "close": 1507.4246, "volume": 199.0}, {"date": "2021-12-27", "close": 1439.928, "volume": 850.0}, {"date": "2021-12-28", "close": 1428.6786, "volume": 216.0}, {"date": "2021-12-29", "close": 1398.6801, "volume": 195.0}, {"date": "2021-12-30", "close": 1409.9295, "volume": 140.0}, {"date": "2021-12-31", "close": 1357.4321, "volume": 502.0}, {"date": "2022-01-03", "close": 1473.6763, "volume": 649.0}, {"date": "2022-01-04", "close": 1466.1767, "volume": 190.0}, {"date": "2022-01-05", "close": 1394.9303, "volume": 276.0}, {"date": "2022-01-06", "close": 1342.4329, "volume": 253.0}, {"date": "2022-01-07", "close": 1327.4336, "volume": 207.0}, {"date": "2022-01-10", "close": 1312.4344, "volume": 205.0}, {"date": "2022-01-11", "close": 1301.1849, "volume": 229.0}, {"date": "2022-01-12", "close": 1229.9385, "volume": 529.0}, {"date": "2022-01-13", "close": 1173.6913, "volume": 413.0}, {"date": "2022-01-14", "close": 1038.6981, "volume": 890.0}, {"date": "2022-01-18", "close": 997.4501, "volume": 261.0}, {"date": "2022-01-19", "close": 989.9505, "volume": 286.0}, {"date": "2022-01-20", "close": 989.9505, "volume": 168.0}, {"date": "2022-01-21", "close": 911.2044, "volume": 399.0}, {"date": "2022-01-24", "close": 851.2074, "volume": 380.0}, {"date": "2022-01-25", "close": 892.4554, "volume": 191.0}, {"date": "2022-01-26", "close": 832.4584, "volume": 158.0}, {"date": "2022-01-27", "close": 813.7093, "volume": 276.0}, {"date": "2022-01-28", "close": 847.4576, "volume": 107.0}, {"date": "2022-01-31", "close": 907.4546, "volume": 96.0}, {"date": "2022-02-01", "close": 944.9527, "volume": 178.0}, {"date": "2022-02-02", "close": 866.2067, "volume": 109.0}, {"date": "2022-02-03", "close": 854.9572, "volume": 76.0}, {"date": "2022-02-04", "close": 836.2082, "volume": 134.0}, {"date": "2022-02-07", "close": 851.2074, "volume": 225.0}, {"date": "2022-02-08", "close": 824.9588, "volume": 191.0}, {"date": "2022-02-09", "close": 843.7078, "volume": 146.0}, {"date": "2022-02-10", "close": 813.7093, "volume": 149.0}, {"date": "2022-02-11", "close": 776.2112, "volume": 133.0}, {"date": "2022-02-14", "close": 742.4629, "volume": 209.0}, {"date": "2022-02-15", "close": 761.2119, "volume": 672.0}, {"date": "2022-02-16", "close": 757.4621, "volume": 160.0}, {"date": "2022-02-17", "close": 727.4636, "volume": 189.0}, {"date": "2022-02-18", "close": 689.9655, "volume": 278.0}, {"date": "2022-02-22", "close": 671.2164, "volume": 126.0}, {"date": "2022-02-23", "close": 648.7176, "volume": 115.0}, {"date": "2022-02-24", "close": 674.9662, "volume": 297.0}, {"date": "2022-02-25", "close": 671.2164, "volume": 154.0}, {"date": "2022-02-28", "close": 663.7168, "volume": 123.0}, {"date": "2022-03-01", "close": 656.2172, "volume": 59.0}, {"date": "2022-03-02", "close": 641.2179, "volume": 217.0}, {"date": "2022-03-03", "close": 573.7213, "volume": 220.0}, {"date": "2022-03-04", "close": 551.2224, "volume": 166.0}, {"date": "2022-03-07", "close": 528.7236, "volume": 181.0}, {"date": "2022-03-08", "close": 554.9723, "volume": 90.0}, {"date": "2022-03-09", "close": 581.2209, "volume": 246.0}, {"date": "2022-03-10", "close": 551.2224, "volume": 325.0}, {"date": "2022-03-11", "close": 554.9723, "volume": 148.0}, {"date": "2022-03-14", "close": 528.7236, "volume": 297.0}, {"date": "2022-03-15", "close": 521.2239, "volume": 81.0}, {"date": "2022-03-16", "close": 554.9723, "volume": 291.0}, {"date": "2022-03-17", "close": 566.2217, "volume": 163.0}, {"date": "2022-03-18", "close": 558.7221, "volume": 404.0}, {"date": "2022-03-21", "close": 584.9707, "volume": 801.0}, {"date": "2022-03-22", "close": 584.9707, "volume": 21366.0}, {"date": "2022-03-23", "close": 532.4734, "volume": 1955.0}, {"date": "2022-03-24", "close": 536.2232, "volume": 1647.0}, {"date": "2022-03-25", "close": 517.4741, "volume": 1370.0}, {"date": "2022-03-28", "close": 487.4756, "volume": 1637.0}, {"date": "2022-03-29", "close": 498.7251, "volume": 840.0}, {"date": "2022-03-30", "close": 479.976, "volume": 1688.0}, {"date": "2022-03-31", "close": 431.2284, "volume": 1601.0}, {"date": "2022-04-01", "close": 374.9812, "volume": 3582.0}, {"date": "2022-04-04", "close": 397.4801, "volume": 1255.0}, {"date": "2022-04-05", "close": 382.4809, "volume": 625.0}, {"date": "2022-04-06", "close": 408.7296, "volume": 1313.0}, {"date": "2022-04-07", "close": 397.4801, "volume": 325.0}, {"date": "2022-04-08", "close": 389.9805, "volume": 1735.0}, {"date": "2022-04-11", "close": 401.2299, "volume": 8597.0}, {"date": "2022-04-12", "close": 393.7303, "volume": 3412.0}, {"date": "2022-04-13", "close": 404.9798, "volume": 2141.0}, {"date": "2022-04-14", "close": 389.9805, "volume": 717.0}, {"date": "2022-04-18", "close": 378.7311, "volume": 744.0}, {"date": "2022-04-19", "close": 382.4809, "volume": 431.0}, {"date": "2022-04-20", "close": 386.2307, "volume": 510.0}, {"date": "2022-04-21", "close": 363.7318, "volume": 572.0}, {"date": "2022-04-22", "close": 334.9708, "volume": 1409.0}, {"date": "2022-04-25", "close": 322.1464, "volume": 648.0}, {"date": "2022-04-26", "close": 416.2292, "volume": 78866.0}, {"date": "2022-04-27", "close": 386.2307, "volume": 5958.0}, {"date": "2022-04-28", "close": 306.5472, "volume": 2914.0}, {"date": "2022-04-29", "close": 296.2352, "volume": 2282.0}, {"date": "2022-05-02", "close": 287.6856, "volume": 503.0}, {"date": "2022-05-03", "close": 262.4869, "volume": 2233.0}, {"date": "2022-05-04", "close": 288.7356, "volume": 1032.0}, {"date": "2022-05-05", "close": 272.2364, "volume": 407.0}, {"date": "2022-05-06", "close": 279.6985, "volume": 1022.0}, {"date": "2022-05-09", "close": 269.9865, "volume": 1071.0}, {"date": "2022-05-10", "close": 247.4876, "volume": 954.0}, {"date": "2022-05-11", "close": 238.4881, "volume": 433.0}, {"date": "2022-05-12", "close": 232.3384, "volume": 250.0}, {"date": "2022-05-13", "close": 251.2374, "volume": 343.0}, {"date": "2022-05-16", "close": 242.3129, "volume": 213.0}, {"date": "2022-05-17", "close": 255.0247, "volume": 147.0}, {"date": "2022-05-18", "close": 251.5749, "volume": 139.0}, {"date": "2022-05-19", "close": 274.0738, "volume": 3488.0}, {"date": "2022-05-20", "close": 521.2239, "volume": 93909.0}, {"date": "2022-05-23", "close": 869.9565, "volume": 442934.0}, {"date": "2022-05-24", "close": 858.7071, "volume": 428948.0}, {"date": "2022-05-25", "close": 626.2187, "volume": 161437.0}, {"date": "2022-05-26", "close": 776.2112, "volume": 90391.0}, {"date": "2022-05-27", "close": 753.7123, "volume": 44198.0}, {"date": "2022-05-31", "close": 659.967, "volume": 29058.0}, {"date": "2022-06-01", "close": 731.2134, "volume": 35355.0}, {"date": "2022-06-02", "close": 776.2112, "volume": 19445.0}, {"date": "2022-06-03", "close": 738.7131, "volume": 10577.0}, {"date": "2022-06-06", "close": 693.7153, "volume": 49122.0}, {"date": "2022-06-07", "close": 708.7146, "volume": 10555.0}, {"date": "2022-06-08", "close": 663.7168, "volume": 7314.0}, {"date": "2022-06-09", "close": 573.7213, "volume": 6581.0}, {"date": "2022-06-10", "close": 532.4734, "volume": 4313.0}, {"date": "2022-06-13", "close": 431.2284, "volume": 5097.0}, {"date": "2022-06-14", "close": 532.4734, "volume": 25817.0}, {"date": "2022-06-15", "close": 472.4764, "volume": 4567.0}, {"date": "2022-06-16", "close": 449.9775, "volume": 4937.0}, {"date": "2022-06-17", "close": 446.2277, "volume": 2917.0}, {"date": "2022-06-21", "close": 468.7266, "volume": 4917.0}, {"date": "2022-06-22", "close": 491.2254, "volume": 4877.0}, {"date": "2022-06-23", "close": 491.2254, "volume": 8190.0}, {"date": "2022-06-24", "close": 472.4764, "volume": 2791.0}, {"date": "2022-06-27", "close": 401.2299, "volume": 6954.0}, {"date": "2022-06-28", "close": 382.4809, "volume": 12847.0}, {"date": "2022-06-29", "close": 320.609, "volume": 15815.0}, {"date": "2022-06-30", "close": 311.2719, "volume": 3982.0}, {"date": "2022-07-01", "close": 303.7348, "volume": 7341.0}, {"date": "2022-07-05", "close": 292.4479, "volume": 4583.0}, {"date": "2022-07-06", "close": 295.5602, "volume": 7117.0}, {"date": "2022-07-07", "close": 302.6099, "volume": 3772.0}, {"date": "2022-07-08", "close": 307.0721, "volume": 3252.0}, {"date": "2022-07-11", "close": 305.6097, "volume": 2427.0}, {"date": "2022-07-12", "close": 288.3606, "volume": 2782.0}, {"date": "2022-07-13", "close": 281.9859, "volume": 2693.0}, {"date": "2022-07-14", "close": 256.8622, "volume": 1947.0}, {"date": "2022-07-15", "close": 250.375, "volume": 2121.0}, {"date": "2022-07-18", "close": 251.8374, "volume": 2274.0}, {"date": "2022-07-19", "close": 252.3249, "volume": 2764.0}, {"date": "2022-07-20", "close": 262.4869, "volume": 1997.0}, {"date": "2022-07-21", "close": 258.7371, "volume": 1781.0}, {"date": "2022-07-22", "close": 238.1131, "volume": 2340.0}, {"date": "2022-07-25", "close": 596.2202, "volume": 568790.0}, {"date": "2022-07-26", "close": 637.4681, "volume": 562688.0}, {"date": "2022-07-27", "close": 674.9662, "volume": 266807.0}, {"date": "2022-07-28", "close": 746.2127, "volume": 260538.0}, {"date": "2022-07-29", "close": 1023.6988, "volume": 486619.0}, {"date": "2022-08-01", "close": 1462.4269, "volume": 308207.0}, {"date": "2022-08-02", "close": 1147.4426, "volume": 117148.0}, {"date": "2022-08-03", "close": 1027.4486, "volume": 95241.0}, {"date": "2022-08-04", "close": 1338.6831, "volume": 218340.0}, {"date": "2022-08-05", "close": 1207.4396, "volume": 120144.0}, {"date": "2022-08-08", "close": 1076.1962, "volume": 36536.0}, {"date": "2022-08-09", "close": 1072.4464, "volume": 42676.0}, {"date": "2022-08-10", "close": 1023.6988, "volume": 21661.0}, {"date": "2022-08-11", "close": 1012.4494, "volume": 46218.0}, {"date": "2022-08-12", "close": 941.2029, "volume": 19937.0}, {"date": "2022-08-15", "close": 956.2022, "volume": 18990.0}, {"date": "2022-08-16", "close": 843.7078, "volume": 15999.0}, {"date": "2022-08-17", "close": 847.4576, "volume": 13997.0}, {"date": "2022-08-18", "close": 738.7131, "volume": 12656.0}, {"date": "2022-08-19", "close": 648.7176, "volume": 10260.0}, {"date": "2022-08-22", "close": 644.9678, "volume": 7602.0}, {"date": "2022-08-23", "close": 633.7183, "volume": 6958.0}, {"date": "2022-08-24", "close": 633.7183, "volume": 13547.0}, {"date": "2022-08-25", "close": 491.2254, "volume": 16822.0}, {"date": "2022-08-26", "close": 449.9775, "volume": 9466.0}, {"date": "2022-08-29", "close": 453.7273, "volume": 7473.0}, {"date": "2022-08-30", "close": 442.4779, "volume": 7537.0}, {"date": "2022-08-31", "close": 446.2277, "volume": 2663.0}, {"date": "2022-09-01", "close": 427.4786, "volume": 3599.0}, {"date": "2022-09-02", "close": 442.4779, "volume": 15037.0}, {"date": "2022-09-06", "close": 412.4794, "volume": 7278.0}, {"date": "2022-09-07", "close": 397.4801, "volume": 3714.0}, {"date": "2022-09-08", "close": 408.7296, "volume": 2406.0}, {"date": "2022-09-09", "close": 614.9692, "volume": 165415.0}, {"date": "2022-09-12", "close": 622.4689, "volume": 46159.0}, {"date": "2022-09-13", "close": 547.4726, "volume": 14678.0}, {"date": "2022-09-14", "close": 547.4726, "volume": 6989.0}, {"date": "2022-09-15", "close": 517.4741, "volume": 5354.0}, {"date": "2022-09-16", "close": 431.2284, "volume": 6385.0}, {"date": "2022-09-19", "close": 472.4764, "volume": 6608.0}, {"date": "2022-09-20", "close": 404.9798, "volume": 8385.0}, {"date": "2022-09-21", "close": 408.7296, "volume": 4353.0}, {"date": "2022-09-22", "close": 373.7438, "volume": 4932.0}, {"date": "2022-09-23", "close": 431.2284, "volume": 15522.0}, {"date": "2022-09-26", "close": 393.7303, "volume": 2839.0}, {"date": "2022-09-27", "close": 404.9798, "volume": 1753.0}, {"date": "2022-09-28", "close": 434.9782, "volume": 4348.0}, {"date": "2022-09-29", "close": 412.4794, "volume": 3023.0}, {"date": "2022-09-30", "close": 408.7296, "volume": 2503.0}, {"date": "2022-10-03", "close": 423.7288, "volume": 4637.0}, {"date": "2022-10-04", "close": 427.4786, "volume": 2785.0}, {"date": "2022-10-05", "close": 412.4794, "volume": 1304.0}, {"date": "2022-10-06", "close": 419.979, "volume": 4357.0}, {"date": "2022-10-07", "close": 386.2307, "volume": 2096.0}, {"date": "2022-10-10", "close": 371.6439, "volume": 1287.0}, {"date": "2022-10-11", "close": 372.5814, "volume": 1996.0}, {"date": "2022-10-12", "close": 346.4452, "volume": 2222.0}, {"date": "2022-10-13", "close": 358.5196, "volume": 2213.0}, {"date": "2022-10-14", "close": 329.6085, "volume": 1291.0}, {"date": "2022-10-17", "close": 318.7341, "volume": 3082.0}, {"date": "2022-10-18", "close": 327.3211, "volume": 1486.0}, {"date": "2022-10-19", "close": 316.9342, "volume": 934.0}, {"date": "2022-10-20", "close": 317.8716, "volume": 1647.0}, {"date": "2022-10-21", "close": 318.7341, "volume": 1340.0}, {"date": "2022-10-24", "close": 305.8347, "volume": 1443.0}, {"date": "2022-10-25", "close": 327.6961, "volume": 1324.0}, {"date": "2022-10-26", "close": 416.2292, "volume": 57618.0}, {"date": "2022-10-27", "close": 366.2442, "volume": 6036.0}, {"date": "2022-10-28", "close": 370.369, "volume": 2773.0}, {"date": "2022-10-31", "close": 352.4824, "volume": 1688.0}, {"date": "2022-11-01", "close": 339.583, "volume": 2516.0}, {"date": "2022-11-02", "close": 324.6963, "volume": 1481.0}, {"date": "2022-11-03", "close": 331.0709, "volume": 1595.0}, {"date": "2022-11-04", "close": 335.4957, "volume": 1418.0}, {"date": "2022-11-07", "close": 330.6585, "volume": 1349.0}, {"date": "2022-11-08", "close": 318.6966, "volume": 1005.0}, {"date": "2022-11-09", "close": 290.7605, "volume": 1870.0}, {"date": "2022-11-10", "close": 289.523, "volume": 1384.0}, {"date": "2022-11-11", "close": 311.2344, "volume": 1130.0}, {"date": "2022-11-14", "close": 305.3472, "volume": 1054.0}, {"date": "2022-11-15", "close": 298.0351, "volume": 1283.0}, {"date": "2022-11-16", "close": 286.2982, "volume": 914.0}, {"date": "2022-11-17", "close": 308.2346, "volume": 2322.0}, {"date": "2022-11-18", "close": 295.3727, "volume": 754.0}, {"date": "2022-11-21", "close": 276.6987, "volume": 774.0}, {"date": "2022-11-22", "close": 322.4839, "volume": 5563.0}, {"date": "2022-11-23", "close": 303.3223, "volume": 2184.0}, {"date": "2022-11-25", "close": 295.8227, "volume": 672.0}, {"date": "2022-11-28", "close": 291.5479, "volume": 459.0}, {"date": "2022-11-29", "close": 294.3603, "volume": 454.0}, {"date": "2022-11-30", "close": 297.6601, "volume": 689.0}, {"date": "2022-12-01", "close": 299.235, "volume": 635.0}, {"date": "2022-12-02", "close": 307.4846, "volume": 654.0}, {"date": "2022-12-05", "close": 301.2974, "volume": 583.0}, {"date": "2022-12-06", "close": 279.436, "volume": 2054.0}, {"date": "2022-12-07", "close": 283.2233, "volume": 525.0}, {"date": "2022-12-08", "close": 277.4861, "volume": 1041.0}, {"date": "2022-12-09", "close": 266.2367, "volume": 748.0}, {"date": "2022-12-12", "close": 249.4, "volume": 1285.0}, {"date": "2022-12-13", "close": 223.5263, "volume": 1213.0}, {"date": "2022-12-14", "close": 217.4891, "volume": 1249.0}, {"date": "2022-12-15", "close": 207.1021, "volume": 1654.0}, {"date": "2022-12-16", "close": 211.9019, "volume": 1506.0}, {"date": "2022-12-19", "close": 215.7267, "volume": 811.0}, {"date": "2022-12-20", "close": 215.9892, "volume": 808.0}, {"date": "2022-12-21", "close": 221.2764, "volume": 721.0}, {"date": "2022-12-22", "close": 211.8269, "volume": 747.0}, {"date": "2022-12-23", "close": 212.7644, "volume": 810.0}, {"date": "2022-12-27", "close": 206.8397, "volume": 816.0}, {"date": "2022-12-28", "close": 213.6268, "volume": 2193.0}, {"date": "2022-12-29", "close": 230.651, "volume": 2322.0}, {"date": "2022-12-30", "close": 236.3132, "volume": 927.0}, {"date": "2023-01-03", "close": 235.6007, "volume": 991.0}, {"date": "2023-01-04", "close": 243.7378, "volume": 680.0}, {"date": "2023-01-05", "close": 239.238, "volume": 773.0}, {"date": "2023-01-06", "close": 239.2005, "volume": 754.0}, {"date": "2023-01-09", "close": 262.4869, "volume": 2433.0}, {"date": "2023-01-10", "close": 258.3621, "volume": 928.0}, {"date": "2023-01-11", "close": 286.7857, "volume": 1857.0}, {"date": "2023-01-12", "close": 281.9859, "volume": 952.0}, {"date": "2023-01-13", "close": 333.7333, "volume": 4571.0}, {"date": "2023-01-17", "close": 310.372, "volume": 2593.0}, {"date": "2023-01-18", "close": 284.9858, "volume": 1706.0}, {"date": "2023-01-19", "close": 257.1246, "volume": 1282.0}, {"date": "2023-01-20", "close": 266.2367, "volume": 1198.0}, {"date": "2023-01-23", "close": 270.8115, "volume": 589.0}, {"date": "2023-01-24", "close": 261.9619, "volume": 1083.0}, {"date": "2023-01-25", "close": 416.2292, "volume": 174433.0}, {"date": "2023-01-26", "close": 281.6484, "volume": 26388.0}, {"date": "2023-01-27", "close": 311.2344, "volume": 15230.0}, {"date": "2023-01-30", "close": 299.61, "volume": 2991.0}, {"date": "2023-01-31", "close": 303.3598, "volume": 3065.0}, {"date": "2023-02-01", "close": 335.9832, "volume": 7455.0}, {"date": "2023-02-02", "close": 344.9828, "volume": 2697.0}, {"date": "2023-02-03", "close": 350.6075, "volume": 2013.0}, {"date": "2023-02-06", "close": 340.033, "volume": 1558.0}, {"date": "2023-02-07", "close": 333.7708, "volume": 1342.0}, {"date": "2023-02-08", "close": 329.871, "volume": 4110.0}, {"date": "2023-02-09", "close": 302.5349, "volume": 1412.0}, {"date": "2023-02-10", "close": 290.6855, "volume": 1025.0}, {"date": "2023-02-13", "close": 292.7479, "volume": 594.0}, {"date": "2023-02-14", "close": 337.4831, "volume": 5279.0}, {"date": "2023-02-15", "close": 329.9835, "volume": 2282.0}, {"date": "2023-02-16", "close": 311.2344, "volume": 1311.0}, {"date": "2023-02-17", "close": 314.9842, "volume": 723.0}, {"date": "2023-02-21", "close": 303.2473, "volume": 1031.0}, {"date": "2023-02-22", "close": 289.2605, "volume": 1241.0}, {"date": "2023-02-23", "close": 288.7356, "volume": 1119.0}, {"date": "2023-02-24", "close": 286.1482, "volume": 743.0}, {"date": "2023-02-27", "close": 262.4869, "volume": 1783.0}, {"date": "2023-02-28", "close": 252.1374, "volume": 1444.0}, {"date": "2023-03-01", "close": 258.7371, "volume": 824.0}, {"date": "2023-03-02", "close": 269.9865, "volume": 924.0}, {"date": "2023-03-03", "close": 285.1732, "volume": 1185.0}, {"date": "2023-03-06", "close": 266.2367, "volume": 1108.0}, {"date": "2023-03-07", "close": 266.1242, "volume": 887.0}, {"date": "2023-03-08", "close": 277.1111, "volume": 858.0}, {"date": "2023-03-09", "close": 263.5368, "volume": 503.0}, {"date": "2023-03-10", "close": 254.9873, "volume": 1275.0}, {"date": "2023-03-13", "close": 256.2622, "volume": 1135.0}, {"date": "2023-03-14", "close": 243.7378, "volume": 359.0}, {"date": "2023-03-15", "close": 244.3378, "volume": 453.0}, {"date": "2023-03-16", "close": 253.1123, "volume": 288.0}, {"date": "2023-03-17", "close": 232.8634, "volume": 1128.0}, {"date": "2023-03-20", "close": 247.3376, "volume": 331.0}, {"date": "2023-03-21", "close": 263.8368, "volume": 2079.0}, {"date": "2023-03-22", "close": 263.8368, "volume": 1050.0}, {"date": "2023-03-23", "close": 247.4876, "volume": 778.0}, {"date": "2023-03-24", "close": 258.7371, "volume": 465.0}, {"date": "2023-03-27", "close": 242.6504, "volume": 926.0}, {"date": "2023-03-28", "close": 232.9384, "volume": 733.0}, {"date": "2023-03-29", "close": 238.6381, "volume": 455.0}, {"date": "2023-03-30", "close": 245.6127, "volume": 384.0}, {"date": "2023-03-31", "close": 249.3625, "volume": 630.0}, {"date": "2023-04-03", "close": 266.0492, "volume": 845.0}, {"date": "2023-04-04", "close": 279.2485, "volume": 1114.0}, {"date": "2023-04-05", "close": 268.1116, "volume": 998.0}, {"date": "2023-04-06", "close": 270.7365, "volume": 574.0}, {"date": "2023-04-10", "close": 261.7369, "volume": 558.0}, {"date": "2023-04-11", "close": 259.1495, "volume": 428.0}, {"date": "2023-04-12", "close": 263.5368, "volume": 1568.0}, {"date": "2023-04-13", "close": 262.8244, "volume": 429.0}, {"date": "2023-04-14", "close": 255.0247, "volume": 711.0}, {"date": "2023-04-17", "close": 254.8373, "volume": 581.0}, {"date": "2023-04-18", "close": 253.1123, "volume": 523.0}, {"date": "2023-04-19", "close": 246.0061, "volume": 310.0}, {"date": "2023-04-20", "close": 241.8254, "volume": 495.0}, {"date": "2023-04-21", "close": 239.9505, "volume": 375.0}, {"date": "2023-04-24", "close": 238.5631, "volume": 483.0}, {"date": "2023-04-25", "close": 234.7008, "volume": 479.0}, {"date": "2023-04-26", "close": 227.2386, "volume": 813.0}, {"date": "2023-04-27", "close": 236.2382, "volume": 268.0}, {"date": "2023-04-28", "close": 231.8509, "volume": 905.0}, {"date": "2023-05-01", "close": 222.0264, "volume": 1009.0}, {"date": "2023-05-02", "close": 227.5011, "volume": 780.0}, {"date": "2023-05-03", "close": 225.3637, "volume": 420.0}, {"date": "2023-05-04", "close": 243.7378, "volume": 620.0}, {"date": "2023-05-05", "close": 234.9633, "volume": 594.0}, {"date": "2023-05-08", "close": 249.7375, "volume": 1248.0}, {"date": "2023-05-09", "close": 251.2374, "volume": 972.0}, {"date": "2023-05-10", "close": 253.8623, "volume": 520.0}, {"date": "2023-05-11", "close": 245.6502, "volume": 400.0}, {"date": "2023-05-12", "close": 242.9129, "volume": 444.0}, {"date": "2023-05-15", "close": 245.6127, "volume": 205.0}, {"date": "2023-05-16", "close": 243.7378, "volume": 397.0}, {"date": "2023-05-17", "close": 239.8005, "volume": 394.0}, {"date": "2023-05-18", "close": 251.1624, "volume": 1201.0}, {"date": "2023-05-19", "close": 252.6624, "volume": 525.0}, {"date": "2023-05-22", "close": 251.2374, "volume": 432.0}, {"date": "2023-05-23", "close": 246.3252, "volume": 358.0}, {"date": "2023-05-24", "close": 281.2359, "volume": 6954.0}, {"date": "2023-05-25", "close": 251.2374, "volume": 1234.0}, {"date": "2023-05-26", "close": 224.8388, "volume": 1290.0}, {"date": "2023-05-30", "close": 229.2077, "volume": 504.0}, {"date": "2023-05-31", "close": 232.4884, "volume": 701.0}, {"date": "2023-06-01", "close": 234.6633, "volume": 246.0}, {"date": "2023-06-02", "close": 232.5259, "volume": 473.0}, {"date": "2023-06-05", "close": 228.7386, "volume": 469.0}, {"date": "2023-06-06", "close": 239.988, "volume": 1675.0}, {"date": "2023-06-07", "close": 237.5131, "volume": 521.0}, {"date": "2023-06-08", "close": 228.3636, "volume": 3273.0}, {"date": "2023-06-09", "close": 214.1518, "volume": 3347.0}, {"date": "2023-06-12", "close": 209.877, "volume": 511.0}, {"date": "2023-06-13", "close": 215.7642, "volume": 843.0}, {"date": "2023-06-14", "close": 233.4258, "volume": 4552.0}, {"date": "2023-06-15", "close": 239.988, "volume": 1952.0}, {"date": "2023-06-16", "close": 231.7384, "volume": 829.0}, {"date": "2023-06-20", "close": 230.6135, "volume": 820.0}, {"date": "2023-06-21", "close": 230.426, "volume": 252.0}, {"date": "2023-06-22", "close": 219.739, "volume": 373.0}, {"date": "2023-06-23", "close": 223.0763, "volume": 464.0}, {"date": "2023-06-26", "close": 209.9895, "volume": 466.0}, {"date": "2023-06-27", "close": 205.6772, "volume": 1417.0}, {"date": "2023-06-28", "close": 207.3271, "volume": 673.0}, {"date": "2023-06-29", "close": 206.2397, "volume": 628.0}, {"date": "2023-06-30", "close": 206.2397, "volume": 763.0}, {"date": "2023-07-03", "close": 215.2392, "volume": 180.0}, {"date": "2023-07-05", "close": 210.927, "volume": 364.0}, {"date": "2023-07-06", "close": 206.1647, "volume": 515.0}, {"date": "2023-07-07", "close": 212.0519, "volume": 329.0}, {"date": "2023-07-10", "close": 217.4891, "volume": 592.0}, {"date": "2023-07-11", "close": 223.1513, "volume": 780.0}, {"date": "2023-07-12", "close": 223.1138, "volume": 355.0}, {"date": "2023-07-13", "close": 221.5014, "volume": 352.0}, {"date": "2023-07-14", "close": 219.3265, "volume": 379.0}, {"date": "2023-07-17", "close": 217.3391, "volume": 321.0}, {"date": "2023-07-18", "close": 217.4891, "volume": 621.0}, {"date": "2023-07-19", "close": 213.3643, "volume": 496.0}, {"date": "2023-07-20", "close": 213.1393, "volume": 298.0}, {"date": "2023-07-21", "close": 209.9895, "volume": 443.0}, {"date": "2023-07-24", "close": 214.2268, "volume": 15378.0}, {"date": "2023-07-25", "close": 206.6147, "volume": 2008.0}, {"date": "2023-07-26", "close": 230.6135, "volume": 1773.0}, {"date": "2023-07-27", "close": 219.5515, "volume": 965.0}, {"date": "2023-07-28", "close": 220.7515, "volume": 810.0}, {"date": "2023-07-31", "close": 214.1518, "volume": 662.0}, {"date": "2023-08-01", "close": 210.027, "volume": 484.0}, {"date": "2023-08-02", "close": 212.1644, "volume": 398.0}, {"date": "2023-08-03", "close": 210.177, "volume": 357.0}, {"date": "2023-08-04", "close": 212.1644, "volume": 337.0}, {"date": "2023-08-07", "close": 208.8646, "volume": 462.0}, {"date": "2023-08-08", "close": 211.1144, "volume": 290.0}, {"date": "2023-08-09", "close": 208.9396, "volume": 569.0}, {"date": "2023-08-10", "close": 207.3271, "volume": 590.0}, {"date": "2023-08-11", "close": 208.0396, "volume": 381.0}, {"date": "2023-08-14", "close": 202.3024, "volume": 451.0}, {"date": "2023-08-15", "close": 200.54, "volume": 2019.0}, {"date": "2023-08-16", "close": 194.3903, "volume": 996.0}, {"date": "2023-08-17", "close": 192.0279, "volume": 452.0}, {"date": "2023-08-18", "close": 193.1153, "volume": 347.0}, {"date": "2023-08-21", "close": 202.8649, "volume": 1064.0}, {"date": "2023-08-22", "close": 215.3142, "volume": 2548.0}, {"date": "2023-08-23", "close": 231.8884, "volume": 3327.0}, {"date": "2023-08-24", "close": 217.4891, "volume": 674.0}, {"date": "2023-08-25", "close": 209.9895, "volume": 533.0}, {"date": "2023-08-28", "close": 217.4891, "volume": 995.0}, {"date": "2023-08-29", "close": 218.6141, "volume": 617.0}, {"date": "2023-08-30", "close": 227.6511, "volume": 1816.0}, {"date": "2023-08-31", "close": 216.2142, "volume": 834.0}, {"date": "2023-09-01", "close": 213.1768, "volume": 487.0}, {"date": "2023-09-05", "close": 218.2766, "volume": 651.0}, {"date": "2023-09-06", "close": 217.5266, "volume": 344.0}, {"date": "2023-09-07", "close": 213.1768, "volume": 303.0}, {"date": "2023-09-08", "close": 213.6268, "volume": 286.0}, {"date": "2023-09-11", "close": 208.1146, "volume": 416.0}, {"date": "2023-09-12", "close": 207.2896, "volume": 237.0}, {"date": "2023-09-13", "close": 192.5154, "volume": 747.0}, {"date": "2023-09-14", "close": 202.1149, "volume": 599.0}, {"date": "2023-09-15", "close": 202.1149, "volume": 278.0}, {"date": "2023-09-18", "close": 202.3024, "volume": 238.0}, {"date": "2023-09-19", "close": 201.7399, "volume": 437.0}, {"date": "2023-09-20", "close": 194.2403, "volume": 350.0}, {"date": "2023-09-21", "close": 189.778, "volume": 437.0}, {"date": "2023-09-22", "close": 194.1278, "volume": 337.0}, {"date": "2023-09-25", "close": 191.8029, "volume": 296.0}, {"date": "2023-09-26", "close": 191.6154, "volume": 1283.0}, {"date": "2023-09-27", "close": 191.5404, "volume": 318.0}, {"date": "2023-09-28", "close": 192.2154, "volume": 233.0}, {"date": "2023-09-29", "close": 192.7404, "volume": 249.0}, {"date": "2023-10-02", "close": 212.2394, "volume": 2869.0}, {"date": "2023-10-03", "close": 215.0142, "volume": 598.0}, {"date": "2023-10-04", "close": 202.5274, "volume": 415.0}, {"date": "2023-10-05", "close": 213.7393, "volume": 4259.0}, {"date": "2023-10-06", "close": 203.2773, "volume": 499.0}, {"date": "2023-10-09", "close": 198.7401, "volume": 1359.0}, {"date": "2023-10-10", "close": 198.0276, "volume": 385.0}, {"date": "2023-10-11", "close": 195.5527, "volume": 523.0}, {"date": "2023-10-12", "close": 198.7401, "volume": 945.0}, {"date": "2023-10-13", "close": 202.4899, "volume": 481.0}, {"date": "2023-10-16", "close": 201.1399, "volume": 237.0}, {"date": "2023-10-17", "close": 202.1149, "volume": 243.0}, {"date": "2023-10-18", "close": 201.5528, "volume": 215.0}, {"date": "2023-10-19", "close": 194.9903, "volume": 919.0}, {"date": "2023-10-20", "close": 193.0028, "volume": 438.0}, {"date": "2023-10-23", "close": 189.2905, "volume": 808.0}, {"date": "2023-10-24", "close": 191.3904, "volume": 752.0}, {"date": "2023-10-25", "close": 183.3283, "volume": 620.0}, {"date": "2023-10-26", "close": 177.4786, "volume": 467.0}, {"date": "2023-10-27", "close": 187.4906, "volume": 461.0}, {"date": "2023-10-30", "close": 184.8283, "volume": 227.0}, {"date": "2023-10-31", "close": 185.6157, "volume": 304.0}, {"date": "2023-11-01", "close": 191.2404, "volume": 440.0}, {"date": "2023-11-02", "close": 198.3651, "volume": 166.0}, {"date": "2023-11-03", "close": 197.6526, "volume": 155.0}, {"date": "2023-11-06", "close": 199.9775, "volume": 338.0}, {"date": "2023-11-07", "close": 198.5151, "volume": 288.0}, {"date": "2023-11-08", "close": 206.2397, "volume": 489.0}, {"date": "2023-11-09", "close": 202.8274, "volume": 241.0}, {"date": "2023-11-10", "close": 199.115, "volume": 202.0}, {"date": "2023-11-13", "close": 206.2397, "volume": 320.0}, {"date": "2023-11-14", "close": 200.5025, "volume": 218.0}, {"date": "2023-11-15", "close": 203.8023, "volume": 124.0}, {"date": "2023-11-16", "close": 205.1147, "volume": 232.0}, {"date": "2023-11-17", "close": 202.4899, "volume": 231.0}, {"date": "2023-11-20", "close": 199.865, "volume": 144.0}, {"date": "2023-11-21", "close": 194.9903, "volume": 205.0}, {"date": "2023-11-22", "close": 191.6529, "volume": 256.0}, {"date": "2023-11-24", "close": 182.6346, "volume": 726.0}, {"date": "2023-11-27", "close": 164.9918, "volume": 1154.0}, {"date": "2023-11-28", "close": 169.4915, "volume": 458.0}, {"date": "2023-11-29", "close": 161.2419, "volume": 780.0}, {"date": "2023-11-30", "close": 160.6795, "volume": 501.0}, {"date": "2023-12-01", "close": 155.2422, "volume": 1333.0}, {"date": "2023-12-04", "close": 150.48, "volume": 574.0}, {"date": "2023-12-05", "close": 146.2802, "volume": 377.0}, {"date": "2023-12-06", "close": 149.9925, "volume": 910.0}, {"date": "2023-12-07", "close": 145.3052, "volume": 293.0}, {"date": "2023-12-08", "close": 134.9932, "volume": 4090.0}, {"date": "2023-12-11", "close": 121.4939, "volume": 1908.0}, {"date": "2023-12-12", "close": 116.9941, "volume": 1222.0}, {"date": "2023-12-13", "close": 112.4944, "volume": 820.0}, {"date": "2023-12-14", "close": 119.994, "volume": 971.0}, {"date": "2023-12-15", "close": 118.4566, "volume": 416.0}, {"date": "2023-12-18", "close": 119.0565, "volume": 686.0}, {"date": "2023-12-19", "close": 122.6564, "volume": 972.0}, {"date": "2023-12-20", "close": 126.7437, "volume": 810.0}, {"date": "2023-12-21", "close": 129.7435, "volume": 683.0}, {"date": "2023-12-22", "close": 136.8682, "volume": 874.0}, {"date": "2023-12-26", "close": 136.8682, "volume": 447.0}, {"date": "2023-12-27", "close": 139.868, "volume": 1561.0}, {"date": "2023-12-28", "close": 131.3559, "volume": 758.0}, {"date": "2023-12-29", "close": 135.3682, "volume": 544.0}, {"date": "2024-01-02", "close": 138.7431, "volume": 814.0}, {"date": "2024-01-03", "close": 140.3555, "volume": 975.0}, {"date": "2024-01-04", "close": 136.8682, "volume": 396.0}, {"date": "2024-01-05", "close": 138.5931, "volume": 301.0}, {"date": "2024-01-08", "close": 138.7431, "volume": 513.0}, {"date": "2024-01-09", "close": 138.8556, "volume": 220.0}, {"date": "2024-01-10", "close": 137.2056, "volume": 412.0}, {"date": "2024-01-11", "close": 135.7432, "volume": 387.0}, {"date": "2024-01-12", "close": 134.9932, "volume": 588.0}, {"date": "2024-01-16", "close": 124.4938, "volume": 599.0}, {"date": "2024-01-17", "close": 121.1189, "volume": 684.0}, {"date": "2024-01-18", "close": 114.3318, "volume": 546.0}, {"date": "2024-01-19", "close": 112.4944, "volume": 730.0}, {"date": "2024-01-22", "close": 108.0321, "volume": 582.0}, {"date": "2024-01-23", "close": 103.4948, "volume": 844.0}, {"date": "2024-01-24", "close": 106.6822, "volume": 1001.0}, {"date": "2024-01-25", "close": 102.3699, "volume": 265.0}, {"date": "2024-01-26", "close": 106.3072, "volume": 423.0}, {"date": "2024-01-29", "close": 97.5326, "volume": 1667.0}, {"date": "2024-01-30", "close": 97.5326, "volume": 1820.0}, {"date": "2024-01-31", "close": 83.25, "volume": 4980.0}, {"date": "2024-02-01", "close": 83.09, "volume": 3238.0}, {"date": "2024-02-02", "close": 74.225, "volume": 2427.0}, {"date": "2024-02-05", "close": 63.25, "volume": 3705.0}, {"date": "2024-02-06", "close": 66.25, "volume": 9532.0}, {"date": "2024-02-07", "close": 64.5, "volume": 3122.0}, {"date": "2024-02-08", "close": 63.75, "volume": 936.0}, {"date": "2024-02-09", "close": 66.25, "volume": 1198.0}, {"date": "2024-02-12", "close": 66.0, "volume": 2195.0}, {"date": "2024-02-13", "close": 63.5, "volume": 2180.0}, {"date": "2024-02-14", "close": 62.75, "volume": 1979.0}, {"date": "2024-02-15", "close": 62.0, "volume": 1061.0}, {"date": "2024-02-16", "close": 58.75, "volume": 1723.0}, {"date": "2024-02-20", "close": 59.0, "volume": 1350.0}, {"date": "2024-02-21", "close": 55.0025, "volume": 1430.0}, {"date": "2024-02-22", "close": 54.75, "volume": 2783.0}, {"date": "2024-02-23", "close": 54.2875, "volume": 881.0}, {"date": "2024-02-26", "close": 59.0, "volume": 4869.0}, {"date": "2024-02-27", "close": 67.75, "volume": 5916.0}, {"date": "2024-02-28", "close": 63.5, "volume": 2910.0}, {"date": "2024-02-29", "close": 64.0, "volume": 1142.0}, {"date": "2024-03-01", "close": 63.5, "volume": 1481.0}, {"date": "2024-03-04", "close": 58.75, "volume": 734.0}, {"date": "2024-03-05", "close": 53.75, "volume": 2812.0}, {"date": "2024-03-06", "close": 53.75, "volume": 1125.0}, {"date": "2024-03-07", "close": 52.25, "volume": 860.0}, {"date": "2024-03-08", "close": 53.25, "volume": 2154.0}, {"date": "2024-03-11", "close": 53.5, "volume": 755.0}, {"date": "2024-03-12", "close": 51.75, "volume": 735.0}, {"date": "2024-03-13", "close": 52.75, "volume": 1595.0}, {"date": "2024-03-14", "close": 51.0, "volume": 716.0}, {"date": "2024-03-15", "close": 46.5, "volume": 2506.0}, {"date": "2024-03-18", "close": 47.25, "volume": 1010.0}, {"date": "2024-03-19", "close": 50.25, "volume": 1286.0}, {"date": "2024-03-20", "close": 47.5, "volume": 1183.0}, {"date": "2024-03-21", "close": 48.25, "volume": 442.0}, {"date": "2024-03-22", "close": 49.25, "volume": 1152.0}, {"date": "2024-03-25", "close": 47.5, "volume": 942.0}, {"date": "2024-03-26", "close": 46.0, "volume": 1674.0}, {"date": "2024-03-27", "close": 46.25, "volume": 615.0}, {"date": "2024-03-28", "close": 50.0, "volume": 709.0}, {"date": "2024-04-01", "close": 49.0, "volume": 1468.0}, {"date": "2024-04-02", "close": 48.0, "volume": 814.0}, {"date": "2024-04-03", "close": 48.5, "volume": 1300.0}, {"date": "2024-04-04", "close": 50.25, "volume": 3396.0}, {"date": "2024-04-05", "close": 47.25, "volume": 789.0}, {"date": "2024-04-08", "close": 47.5, "volume": 655.0}, {"date": "2024-04-09", "close": 48.75, "volume": 139.0}, {"date": "2024-04-10", "close": 47.0, "volume": 959.0}, {"date": "2024-04-11", "close": 45.75, "volume": 322.0}, {"date": "2024-04-12", "close": 42.75, "volume": 1216.0}, {"date": "2024-04-15", "close": 42.0, "volume": 464.0}, {"date": "2024-04-16", "close": 38.25, "volume": 2064.0}, {"date": "2024-04-17", "close": 36.5, "volume": 1153.0}, {"date": "2024-04-18", "close": 38.0, "volume": 884.0}, {"date": "2024-04-19", "close": 37.5, "volume": 776.0}, {"date": "2024-04-22", "close": 38.75, "volume": 1203.0}, {"date": "2024-04-23", "close": 38.5, "volume": 1279.0}, {"date": "2024-04-24", "close": 38.5, "volume": 1417.0}, {"date": "2024-04-25", "close": 36.75, "volume": 944.0}, {"date": "2024-04-26", "close": 35.5, "volume": 1498.0}, {"date": "2024-04-29", "close": 36.0, "volume": 628.0}, {"date": "2024-04-30", "close": 35.0025, "volume": 770.0}, {"date": "2024-05-01", "close": 36.25, "volume": 1156.0}, {"date": "2024-05-02", "close": 35.5, "volume": 441.0}, {"date": "2024-05-03", "close": 40.25, "volume": 5655.0}, {"date": "2024-05-06", "close": 41.25, "volume": 1758.0}, {"date": "2024-05-07", "close": 40.5, "volume": 1076.0}, {"date": "2024-05-08", "close": 40.75, "volume": 394.0}, {"date": "2024-05-09", "close": 39.75, "volume": 770.0}, {"date": "2024-05-10", "close": 39.0, "volume": 897.0}, {"date": "2024-05-13", "close": 41.25, "volume": 1304.0}, {"date": "2024-05-14", "close": 42.5, "volume": 2225.0}, {"date": "2024-05-15", "close": 43.0, "volume": 2952.0}, {"date": "2024-05-16", "close": 43.5, "volume": 3853.0}, {"date": "2024-05-17", "close": 42.5, "volume": 1009.0}, {"date": "2024-05-20", "close": 40.75, "volume": 1880.0}, {"date": "2024-05-21", "close": 40.25, "volume": 943.0}, {"date": "2024-05-22", "close": 46.75, "volume": 30239.0}, {"date": "2024-05-23", "close": 42.25, "volume": 25054.0}, {"date": "2024-05-24", "close": 43.5, "volume": 2946.0}, {"date": "2024-05-28", "close": 40.75, "volume": 3984.0}, {"date": "2024-05-29", "close": 44.0, "volume": 4903.0}, {"date": "2024-05-30", "close": 44.5, "volume": 1789.0}, {"date": "2024-05-31", "close": 45.5, "volume": 1266.0}, {"date": "2024-06-03", "close": 45.25, "volume": 4064.0}, {"date": "2024-06-04", "close": 44.0, "volume": 1409.0}, {"date": "2024-06-05", "close": 45.0, "volume": 5482.0}, {"date": "2024-06-06", "close": 43.0, "volume": 92537.0}, {"date": "2024-06-07", "close": 40.25, "volume": 10478.0}, {"date": "2024-06-10", "close": 38.75, "volume": 3236.0}, {"date": "2024-06-11", "close": 38.75, "volume": 1776.0}, {"date": "2024-06-12", "close": 37.085, "volume": 1599.0}, {"date": "2024-06-13", "close": 35.0, "volume": 4747.0}, {"date": "2024-06-14", "close": 30.0, "volume": 9121.0}, {"date": "2024-06-17", "close": 27.75, "volume": 1985.0}, {"date": "2024-06-18", "close": 47.5, "volume": 1425864.0}, {"date": "2024-06-20", "close": 47.25, "volume": 320355.0}, {"date": "2024-06-21", "close": 58.25, "volume": 419628.0}, {"date": "2024-06-24", "close": 75.75, "volume": 238538.0}, {"date": "2024-06-25", "close": 55.0, "volume": 58250.0}, {"date": "2024-06-26", "close": 50.375, "volume": 80468.0}, {"date": "2024-06-27", "close": 88.75, "volume": 3213717.0}, {"date": "2024-06-28", "close": 79.625, "volume": 792632.0}, {"date": "2024-07-01", "close": 82.0, "volume": 215784.0}, {"date": "2024-07-02", "close": 82.75, "volume": 79017.0}, {"date": "2024-07-03", "close": 72.5, "volume": 27467.0}, {"date": "2024-07-05", "close": 70.0, "volume": 19876.0}, {"date": "2024-07-08", "close": 71.75, "volume": 29698.0}, {"date": "2024-07-09", "close": 63.0, "volume": 13832.0}, {"date": "2024-07-10", "close": 80.0, "volume": 136400.0}, {"date": "2024-07-11", "close": 72.5, "volume": 43734.0}, {"date": "2024-07-12", "close": 69.5, "volume": 16731.0}, {"date": "2024-07-15", "close": 70.25, "volume": 13078.0}, {"date": "2024-07-16", "close": 74.0, "volume": 161710.0}, {"date": "2024-07-17", "close": 75.5, "volume": 18536.0}, {"date": "2024-07-18", "close": 73.0, "volume": 14174.0}, {"date": "2024-07-19", "close": 70.0, "volume": 10698.0}, {"date": "2024-07-22", "close": 66.75, "volume": 9575.0}, {"date": "2024-07-23", "close": 66.0, "volume": 102568.0}, {"date": "2024-07-24", "close": 64.5, "volume": 13582.0}, {"date": "2024-07-25", "close": 64.5, "volume": 17374.0}, {"date": "2024-07-26", "close": 65.5, "volume": 10597.0}, {"date": "2024-07-29", "close": 57.5, "volume": 12988.0}, {"date": "2024-07-30", "close": 52.75, "volume": 10197.0}, {"date": "2024-07-31", "close": 52.0, "volume": 8801.0}, {"date": "2024-08-01", "close": 52.75, "volume": 7461.0}, {"date": "2024-08-02", "close": 48.0, "volume": 13532.0}, {"date": "2024-08-05", "close": 44.0, "volume": 10159.0}, {"date": "2024-08-06", "close": 45.0, "volume": 10729.0}, {"date": "2024-08-07", "close": 44.5, "volume": 35488.0}, {"date": "2024-08-08", "close": 46.75, "volume": 25018.0}, {"date": "2024-08-09", "close": 46.625, "volume": 5517.0}, {"date": "2024-08-12", "close": 54.25, "volume": 24536.0}, {"date": "2024-08-13", "close": 62.5, "volume": 30571.0}, {"date": "2024-08-14", "close": 81.25, "volume": 362826.0}, {"date": "2024-08-15", "close": 83.75, "volume": 878303.0}, {"date": "2024-08-16", "close": 176.5, "volume": 4368652.0}, {"date": "2024-08-19", "close": 178.75, "volume": 1629049.0}, {"date": "2024-08-20", "close": 142.0, "volume": 336034.0}, {"date": "2024-08-21", "close": 208.75, "volume": 862806.0}, {"date": "2024-08-22", "close": 183.0, "volume": 656315.0}, {"date": "2024-08-23", "close": 159.75, "volume": 360394.0}, {"date": "2024-08-26", "close": 165.0, "volume": 253958.0}, {"date": "2024-08-27", "close": 149.25, "volume": 115161.0}, {"date": "2024-08-28", "close": 125.0, "volume": 203354.0}, {"date": "2024-08-29", "close": 123.75, "volume": 84497.0}, {"date": "2024-08-30", "close": 115.75, "volume": 60535.0}, {"date": "2024-09-03", "close": 113.0, "volume": 54897.0}, {"date": "2024-09-04", "close": 96.0, "volume": 52087.0}, {"date": "2024-09-05", "close": 96.75, "volume": 52571.0}, {"date": "2024-09-06", "close": 85.5, "volume": 103871.0}, {"date": "2024-09-09", "close": 91.5, "volume": 49870.0}, {"date": "2024-09-10", "close": 82.0, "volume": 35028.0}, {"date": "2024-09-11", "close": 81.25, "volume": 44253.0}, {"date": "2024-09-12", "close": 78.25, "volume": 67575.0}, {"date": "2024-09-13", "close": 71.0, "volume": 56897.0}, {"date": "2024-09-16", "close": 67.75, "volume": 52276.0}, {"date": "2024-09-17", "close": 68.25, "volume": 21930.0}, {"date": "2024-09-18", "close": 67.25, "volume": 13369.0}, {"date": "2024-09-19", "close": 67.5, "volume": 27375.0}, {"date": "2024-09-20", "close": 73.75, "volume": 64664.0}, {"date": "2024-09-23", "close": 68.25, "volume": 27455.0}, {"date": "2024-09-24", "close": 68.75, "volume": 33033.0}, {"date": "2024-09-25", "close": 66.25, "volume": 15712.0}, {"date": "2024-09-26", "close": 61.75, "volume": 32764.0}, {"date": "2024-09-27", "close": 61.25, "volume": 17299.0}, {"date": "2024-09-30", "close": 60.25, "volume": 19957.0}, {"date": "2024-10-01", "close": 55.0, "volume": 23979.0}, {"date": "2024-10-02", "close": 53.0, "volume": 86313.0}, {"date": "2024-10-03", "close": 52.5, "volume": 40328.0}, {"date": "2024-10-04", "close": 51.75, "volume": 18134.0}, {"date": "2024-10-07", "close": 50.25, "volume": 20024.0}, {"date": "2024-10-08", "close": 49.5, "volume": 14472.0}, {"date": "2024-10-09", "close": 55.75, "volume": 57171.0}, {"date": "2024-10-10", "close": 50.75, "volume": 29053.0}, {"date": "2024-10-11", "close": 50.75, "volume": 10650.0}, {"date": "2024-10-14", "close": 50.25, "volume": 14442.0}, {"date": "2024-10-15", "close": 52.75, "volume": 17948.0}, {"date": "2024-10-16", "close": 52.5, "volume": 14041.0}, {"date": "2024-10-17", "close": 50.25, "volume": 10687.0}, {"date": "2024-10-18", "close": 53.0, "volume": 17689.0}, {"date": "2024-10-21", "close": 56.0, "volume": 62841.0}, {"date": "2024-10-22", "close": 51.5, "volume": 67902.0}, {"date": "2024-10-23", "close": 56.25, "volume": 143077.0}, {"date": "2024-10-24", "close": 53.5, "volume": 36287.0}, {"date": "2024-10-25", "close": 51.75, "volume": 28425.0}, {"date": "2024-10-28", "close": 49.75, "volume": 24220.0}, {"date": "2024-10-29", "close": 50.25, "volume": 11955.0}, {"date": "2024-10-30", "close": 50.5, "volume": 37569.0}, {"date": "2024-10-31", "close": 49.25, "volume": 17967.0}, {"date": "2024-11-01", "close": 48.0, "volume": 10060.0}, {"date": "2024-11-04", "close": 44.75, "volume": 23115.0}, {"date": "2024-11-05", "close": 45.5, "volume": 10796.0}, {"date": "2024-11-06", "close": 45.75, "volume": 9598.0}, {"date": "2024-11-07", "close": 48.0, "volume": 10984.0}, {"date": "2024-11-08", "close": 48.75, "volume": 6488.0}, {"date": "2024-11-11", "close": 78.5, "volume": 1328516.0}, {"date": "2024-11-12", "close": 81.25, "volume": 846271.0}, {"date": "2024-11-13", "close": 67.5, "volume": 113708.0}, {"date": "2024-11-14", "close": 65.25, "volume": 39957.0}, {"date": "2024-11-15", "close": 60.75, "volume": 34366.0}, {"date": "2024-11-18", "close": 75.75, "volume": 137242.0}, {"date": "2024-11-19", "close": 72.75, "volume": 62364.0}, {"date": "2024-11-20", "close": 65.25, "volume": 50586.0}, {"date": "2024-11-21", "close": 67.5, "volume": 24486.0}, {"date": "2024-11-22", "close": 73.75, "volume": 39473.0}, {"date": "2024-11-25", "close": 75.25, "volume": 48826.0}, {"date": "2024-11-26", "close": 67.5, "volume": 30727.0}, {"date": "2024-11-27", "close": 67.75, "volume": 17762.0}, {"date": "2024-11-29", "close": 66.0, "volume": 19537.0}, {"date": "2024-12-02", "close": 63.25, "volume": 30338.0}, {"date": "2024-12-03", "close": 58.75, "volume": 22168.0}, {"date": "2024-12-04", "close": 56.25, "volume": 23413.0}, {"date": "2024-12-05", "close": 54.75, "volume": 20757.0}, {"date": "2024-12-06", "close": 63.0, "volume": 41682.0}, {"date": "2024-12-09", "close": 65.0, "volume": 65018.0}, {"date": "2024-12-10", "close": 61.25, "volume": 21095.0}, {"date": "2024-12-11", "close": 61.0, "volume": 9993.0}, {"date": "2024-12-12", "close": 60.0, "volume": 10681.0}, {"date": "2024-12-13", "close": 58.75, "volume": 9477.0}, {"date": "2024-12-16", "close": 57.25, "volume": 17252.0}, {"date": "2024-12-17", "close": 56.75, "volume": 15078.0}, {"date": "2024-12-18", "close": 56.0, "volume": 69246.0}, {"date": "2024-12-19", "close": 58.0, "volume": 38815.0}, {"date": "2024-12-20", "close": 57.25, "volume": 25665.0}, {"date": "2024-12-23", "close": 55.25, "volume": 29490.0}, {"date": "2024-12-24", "close": 56.5, "volume": 15286.0}, {"date": "2024-12-26", "close": 58.75, "volume": 14097.0}, {"date": "2024-12-27", "close": 61.5, "volume": 43890.0}, {"date": "2024-12-30", "close": 61.0, "volume": 19511.0}, {"date": "2024-12-31", "close": 61.75, "volume": 77990.0}, {"date": "2025-01-02", "close": 62.0, "volume": 18293.0}, {"date": "2025-01-03", "close": 66.0, "volume": 54982.0}, {"date": "2025-01-06", "close": 65.0, "volume": 27442.0}, {"date": "2025-01-07", "close": 60.5, "volume": 36416.0}, {"date": "2025-01-08", "close": 55.0, "volume": 21975.0}, {"date": "2025-01-10", "close": 55.75, "volume": 13789.0}, {"date": "2025-01-13", "close": 53.0, "volume": 31096.0}, {"date": "2025-01-14", "close": 52.75, "volume": 11621.0}, {"date": "2025-01-15", "close": 56.25, "volume": 33734.0}, {"date": "2025-01-16", "close": 56.0, "volume": 13421.0}, {"date": "2025-01-17", "close": 55.5, "volume": 10766.0}, {"date": "2025-01-21", "close": 55.5, "volume": 14913.0}, {"date": "2025-01-22", "close": 52.75, "volume": 19807.0}, {"date": "2025-01-23", "close": 53.5, "volume": 10876.0}, {"date": "2025-01-24", "close": 51.75, "volume": 24091.0}, {"date": "2025-01-27", "close": 48.5, "volume": 44407.0}, {"date": "2025-01-28", "close": 48.5, "volume": 11289.0}, {"date": "2025-01-29", "close": 47.0, "volume": 7978.0}, {"date": "2025-01-30", "close": 48.75, "volume": 6130.0}, {"date": "2025-01-31", "close": 47.75, "volume": 8667.0}, {"date": "2025-02-03", "close": 44.25, "volume": 93673.0}, {"date": "2025-02-04", "close": 43.5, "volume": 13736.0}, {"date": "2025-02-05", "close": 43.5, "volume": 81755.0}, {"date": "2025-02-06", "close": 42.75, "volume": 16109.0}, {"date": "2025-02-07", "close": 42.5, "volume": 15450.0}, {"date": "2025-02-10", "close": 39.0, "volume": 17500.0}, {"date": "2025-02-11", "close": 39.25, "volume": 12408.0}, {"date": "2025-02-12", "close": 43.25, "volume": 17913.0}, {"date": "2025-02-13", "close": 42.75, "volume": 11220.0}, {"date": "2025-02-14", "close": 43.25, "volume": 7560.0}, {"date": "2025-02-18", "close": 43.75, "volume": 11149.0}, {"date": "2025-02-19", "close": 42.75, "volume": 7130.0}, {"date": "2025-02-20", "close": 40.75, "volume": 14498.0}, {"date": "2025-02-21", "close": 41.75, "volume": 32829.0}, {"date": "2025-02-24", "close": 38.25, "volume": 21407.0}, {"date": "2025-02-25", "close": 36.75, "volume": 13459.0}, {"date": "2025-02-26", "close": 37.0, "volume": 8547.0}, {"date": "2025-02-27", "close": 36.0, "volume": 15138.0}, {"date": "2025-02-28", "close": 36.0, "volume": 8155.0}, {"date": "2025-03-03", "close": 37.75, "volume": 91217.0}, {"date": "2025-03-04", "close": 43.25, "volume": 85575.0}, {"date": "2025-03-05", "close": 43.75, "volume": 25089.0}, {"date": "2025-03-06", "close": 45.75, "volume": 29844.0}, {"date": "2025-03-07", "close": 42.75, "volume": 23433.0}, {"date": "2025-03-10", "close": 42.25, "volume": 64170.0}, {"date": "2025-03-11", "close": 40.25, "volume": 17336.0}, {"date": "2025-03-12", "close": 41.25, "volume": 31964.0}, {"date": "2025-03-13", "close": 38.5, "volume": 59424.0}, {"date": "2025-03-14", "close": 38.5, "volume": 22316.0}, {"date": "2025-03-17", "close": 37.5, "volume": 16748.0}, {"date": "2025-03-18", "close": 35.5, "volume": 18414.0}, {"date": "2025-03-19", "close": 35.25, "volume": 19748.0}, {"date": "2025-03-20", "close": 33.75, "volume": 13638.0}, {"date": "2025-03-21", "close": 32.75, "volume": 19704.0}, {"date": "2025-03-24", "close": 35.0, "volume": 38974.0}, {"date": "2025-03-25", "close": 34.25, "volume": 10788.0}, {"date": "2025-03-26", "close": 34.25, "volume": 13358.0}, {"date": "2025-03-27", "close": 31.75, "volume": 14155.0}, {"date": "2025-03-28", "close": 27.75, "volume": 24262.0}, {"date": "2025-03-31", "close": 26.5, "volume": 12234.0}, {"date": "2025-04-01", "close": 27.0, "volume": 13384.0}, {"date": "2025-04-02", "close": 29.5, "volume": 17072.0}, {"date": "2025-04-03", "close": 27.5, "volume": 17859.0}, {"date": "2025-04-04", "close": 25.5, "volume": 12509.0}, {"date": "2025-04-07", "close": 23.8025, "volume": 13979.0}, {"date": "2025-04-08", "close": 24.2525, "volume": 18464.0}, {"date": "2025-04-09", "close": 26.0, "volume": 14932.0}, {"date": "2025-04-10", "close": 23.7625, "volume": 7661.0}, {"date": "2025-04-11", "close": 25.5, "volume": 26016.0}, {"date": "2025-04-14", "close": 26.75, "volume": 24970.0}, {"date": "2025-04-15", "close": 21.265, "volume": 60524.0}, {"date": "2025-04-16", "close": 22.56, "volume": 26600.0}, {"date": "2025-04-17", "close": 20.7375, "volume": 18494.0}, {"date": "2025-04-21", "close": 19.0025, "volume": 13639.0}, {"date": "2025-04-22", "close": 20.4475, "volume": 5915.0}, {"date": "2025-04-23", "close": 21.2, "volume": 12944.0}, {"date": "2025-04-24", "close": 25.0, "volume": 37868.0}, {"date": "2025-04-25", "close": 24.42, "volume": 35827.0}, {"date": "2025-04-28", "close": 25.5, "volume": 20923.0}, {"date": "2025-04-29", "close": 24.9825, "volume": 11313.0}, {"date": "2025-04-30", "close": 25.25, "volume": 9880.0}, {"date": "2025-05-01", "close": 24.7325, "volume": 11184.0}, {"date": "2025-05-02", "close": 25.25, "volume": 11596.0}, {"date": "2025-05-05", "close": 25.25, "volume": 8101.0}, {"date": "2025-05-06", "close": 23.265, "volume": 13355.0}, {"date": "2025-05-07", "close": 23.23, "volume": 4784.0}, {"date": "2025-05-08", "close": 24.25, "volume": 6963.0}, {"date": "2025-05-09", "close": 23.19, "volume": 4897.0}, {"date": "2025-05-12", "close": 23.1275, "volume": 12288.0}, {"date": "2025-05-13", "close": 23.5, "volume": 9272.0}, {"date": "2025-05-14", "close": 22.875, "volume": 5188.0}, {"date": "2025-05-15", "close": 22.69, "volume": 7707.0}, {"date": "2025-05-16", "close": 24.62, "volume": 12666.0}, {"date": "2025-05-19", "close": 25.5, "volume": 12762.0}, {"date": "2025-05-20", "close": 26.0, "volume": 10964.0}, {"date": "2025-05-21", "close": 24.4975, "volume": 11975.0}, {"date": "2025-05-22", "close": 25.5, "volume": 5804.0}, {"date": "2025-05-23", "close": 25.25, "volume": 4704.0}, {"date": "2025-05-27", "close": 27.0, "volume": 32165.0}, {"date": "2025-05-28", "close": 26.5, "volume": 9605.0}, {"date": "2025-05-29", "close": 26.75, "volume": 6648.0}, {"date": "2025-05-30", "close": 25.5, "volume": 6980.0}, {"date": "2025-06-02", "close": 26.0, "volume": 16070.0}, {"date": "2025-06-03", "close": 26.25, "volume": 11336.0}, {"date": "2025-06-04", "close": 28.0, "volume": 11960.0}, {"date": "2025-06-05", "close": 27.25, "volume": 16547.0}, {"date": "2025-06-06", "close": 28.0, "volume": 11161.0}, {"date": "2025-06-09", "close": 29.5, "volume": 52627.0}, {"date": "2025-06-10", "close": 30.5, "volume": 25735.0}, {"date": "2025-06-11", "close": 28.5, "volume": 19117.0}, {"date": "2025-06-12", "close": 28.5, "volume": 13336.0}, {"date": "2025-06-13", "close": 25.75, "volume": 8436.0}, {"date": "2025-06-16", "close": 33.0, "volume": 96661.0}, {"date": "2025-06-17", "close": 22.5, "volume": 105577.0}, {"date": "2025-06-18", "close": 23.1175, "volume": 521303.0}, {"date": "2025-06-20", "close": 23.6, "volume": 116704.0}, {"date": "2025-06-23", "close": 21.87, "volume": 57626.0}, {"date": "2025-06-24", "close": 22.55, "volume": 60177.0}, {"date": "2025-06-25", "close": 22.42, "volume": 27903.0}, {"date": "2025-06-26", "close": 23.75, "volume": 30956.0}, {"date": "2025-06-27", "close": 24.0, "volume": 29732.0}, {"date": "2025-06-30", "close": 21.6425, "volume": 41615.0}, {"date": "2025-07-01", "close": 12.125, "volume": 638879.0}, {"date": "2025-07-02", "close": 11.92, "volume": 156642.0}, {"date": "2025-07-03", "close": 12.0025, "volume": 47501.0}, {"date": "2025-07-07", "close": 12.555, "volume": 68261.0}, {"date": "2025-07-08", "close": 16.2, "volume": 241242.0}, {"date": "2025-07-09", "close": 16.3475, "volume": 179685.0}, {"date": "2025-07-10", "close": 16.6725, "volume": 109444.0}, {"date": "2025-07-11", "close": 16.8925, "volume": 81811.0}, {"date": "2025-07-14", "close": 17.1275, "volume": 47087.0}, {"date": "2025-07-15", "close": 17.2525, "volume": 54628.0}, {"date": "2025-07-16", "close": 18.3625, "volume": 101470.0}, {"date": "2025-07-17", "close": 18.265, "volume": 44422.0}, {"date": "2025-07-18", "close": 19.125, "volume": 40463.0}, {"date": "2025-07-21", "close": 20.5, "volume": 190426.0}, {"date": "2025-07-22", "close": 20.5, "volume": 43354.0}, {"date": "2025-07-23", "close": 21.2725, "volume": 41427.0}, {"date": "2025-07-24", "close": 20.3125, "volume": 62617.0}, {"date": "2025-07-25", "close": 19.75, "volume": 54822.0}, {"date": "2025-07-28", "close": 18.5, "volume": 82675.0}, {"date": "2025-07-29", "close": 18.7875, "volume": 64926.0}, {"date": "2025-07-30", "close": 19.1275, "volume": 76664.0}, {"date": "2025-07-31", "close": 18.0075, "volume": 33758.0}, {"date": "2025-08-01", "close": 18.1175, "volume": 21536.0}, {"date": "2025-08-04", "close": 19.4, "volume": 19707.0}, {"date": "2025-08-05", "close": 18.2325, "volume": 27552.0}, {"date": "2025-08-06", "close": 16.52, "volume": 67448.0}, {"date": "2025-08-07", "close": 16.735, "volume": 16458.0}, {"date": "2025-08-08", "close": 16.975, "volume": 17283.0}, {"date": "2025-08-11", "close": 16.995, "volume": 13507.0}, {"date": "2025-08-12", "close": 17.475, "volume": 27378.0}, {"date": "2025-08-13", "close": 18.475, "volume": 47838.0}, {"date": "2025-08-14", "close": 18.775, "volume": 17491.0}, {"date": "2025-08-15", "close": 18.985, "volume": 33703.0}, {"date": "2025-08-18", "close": 18.5, "volume": 24126.0}, {"date": "2025-08-19", "close": 17.675, "volume": 73596.0}, {"date": "2025-08-20", "close": 18.97, "volume": 60783.0}, {"date": "2025-08-21", "close": 18.745, "volume": 26292.0}, {"date": "2025-08-22", "close": 19.15, "volume": 34904.0}, {"date": "2025-08-25", "close": 18.915, "volume": 15510.0}, {"date": "2025-08-26", "close": 19.5725, "volume": 33253.0}, {"date": "2025-08-27", "close": 18.945, "volume": 21914.0}, {"date": "2025-08-28", "close": 18.6125, "volume": 26450.0}, {"date": "2025-08-29", "close": 18.64, "volume": 11119.0}, {"date": "2025-09-02", "close": 18.4975, "volume": 16819.0}, {"date": "2025-09-03", "close": 18.6675, "volume": 22116.0}, {"date": "2025-09-04", "close": 18.4625, "volume": 13488.0}, {"date": "2025-09-05", "close": 17.4425, "volume": 41110.0}, {"date": "2025-09-08", "close": 17.4375, "volume": 18492.0}, {"date": "2025-09-09", "close": 17.225, "volume": 18607.0}, {"date": "2025-09-10", "close": 17.225, "volume": 20647.0}, {"date": "2025-09-11", "close": 17.9125, "volume": 28139.0}, {"date": "2025-09-12", "close": 17.5475, "volume": 12315.0}, {"date": "2025-09-15", "close": 17.16, "volume": 19501.0}, {"date": "2025-09-16", "close": 17.4325, "volume": 19388.0}, {"date": "2025-09-17", "close": 17.0, "volume": 22208.0}, {"date": "2025-09-18", "close": 16.5375, "volume": 34932.0}, {"date": "2025-09-19", "close": 16.1875, "volume": 35399.0}, {"date": "2025-09-22", "close": 16.425, "volume": 21825.0}, {"date": "2025-09-23", "close": 16.23, "volume": 44248.0}, {"date": "2025-09-24", "close": 16.25, "volume": 18261.0}, {"date": "2025-09-25", "close": 16.0175, "volume": 17322.0}, {"date": "2025-09-26", "close": 16.1525, "volume": 10722.0}, {"date": "2025-09-29", "close": 15.725, "volume": 25693.0}, {"date": "2025-09-30", "close": 11.8275, "volume": 243775.0}, {"date": "2025-10-01", "close": 13.475, "volume": 100266.0}, {"date": "2025-10-02", "close": 13.875, "volume": 36750.0}, {"date": "2025-10-03", "close": 14.4975, "volume": 42688.0}, {"date": "2025-10-06", "close": 14.3725, "volume": 32868.0}, {"date": "2025-10-07", "close": 13.815, "volume": 51543.0}, {"date": "2025-10-08", "close": 14.5725, "volume": 25738.0}, {"date": "2025-10-09", "close": 15.0, "volume": 53726.0}, {"date": "2025-10-10", "close": 13.885, "volume": 52196.0}, {"date": "2025-10-13", "close": 13.8975, "volume": 40506.0}, {"date": "2025-10-14", "close": 15.1075, "volume": 58473.0}, {"date": "2025-10-15", "close": 14.9175, "volume": 23887.0}, {"date": "2025-10-16", "close": 14.0525, "volume": 88265.0}, {"date": "2025-10-17", "close": 13.8125, "volume": 22183.0}, {"date": "2025-10-20", "close": 14.94, "volume": 34696.0}, {"date": "2025-10-21", "close": 14.4725, "volume": 21607.0}, {"date": "2025-10-22", "close": 13.305, "volume": 34585.0}, {"date": "2025-10-23", "close": 13.5025, "volume": 12443.0}, {"date": "2025-10-24", "close": 14.1625, "volume": 27359.0}, {"date": "2025-10-27", "close": 14.315, "volume": 15520.0}, {"date": "2025-10-28", "close": 14.985, "volume": 38147.0}, {"date": "2025-10-29", "close": 13.815, "volume": 33726.0}, {"date": "2025-10-30", "close": 14.0675, "volume": 34914.0}, {"date": "2025-10-31", "close": 14.1425, "volume": 11388.0}, {"date": "2025-11-03", "close": 14.3475, "volume": 18094.0}, {"date": "2025-11-04", "close": 13.605, "volume": 13481.0}, {"date": "2025-11-05", "close": 13.4925, "volume": 8836.0}, {"date": "2025-11-06", "close": 13.015, "volume": 12465.0}, {"date": "2025-11-07", "close": 12.84, "volume": 21146.0}, {"date": "2025-11-10", "close": 12.52, "volume": 13481.0}, {"date": "2025-11-11", "close": 12.4, "volume": 42747.0}, {"date": "2025-11-12", "close": 12.4475, "volume": 16521.0}, {"date": "2025-11-13", "close": 11.725, "volume": 39056.0}, {"date": "2025-11-14", "close": 11.2775, "volume": 22338.0}, {"date": "2025-11-17", "close": 10.25, "volume": 26104.0}, {"date": "2025-11-18", "close": 10.2, "volume": 14065.0}, {"date": "2025-11-19", "close": 10.37, "volume": 13421.0}, {"date": "2025-11-20", "close": 10.0275, "volume": 37235.0}, {"date": "2025-11-21", "close": 9.8, "volume": 18680.0}, {"date": "2025-11-24", "close": 9.5, "volume": 24779.0}, {"date": "2025-11-25", "close": 9.485, "volume": 13758.0}, {"date": "2025-11-26", "close": 10.0, "volume": 19925.0}, {"date": "2025-11-28", "close": 10.2775, "volume": 10309.0}, {"date": "2025-12-01", "close": 9.41, "volume": 14557.0}, {"date": "2025-12-02", "close": 9.295, "volume": 15059.0}, {"date": "2025-12-03", "close": 10.0175, "volume": 22202.0}, {"date": "2025-12-04", "close": 9.59, "volume": 23209.0}, {"date": "2025-12-05", "close": 9.4275, "volume": 28987.0}, {"date": "2025-12-08", "close": 10.3075, "volume": 51210.0}, {"date": "2025-12-09", "close": 9.95, "volume": 25776.0}, {"date": "2025-12-10", "close": 9.895, "volume": 14975.0}, {"date": "2025-12-11", "close": 9.6925, "volume": 30718.0}, {"date": "2025-12-12", "close": 9.37, "volume": 20142.0}, {"date": "2025-12-15", "close": 8.3275, "volume": 38854.0}, {"date": "2025-12-16", "close": 7.1625, "volume": 92630.0}, {"date": "2025-12-17", "close": 6.25, "volume": 121142.0}, {"date": "2025-12-18", "close": 6.0025, "volume": 75647.0}, {"date": "2025-12-19", "close": 3.98, "volume": 1300171.0}, {"date": "2025-12-22", "close": 4.3075, "volume": 335553.0}, {"date": "2025-12-23", "close": 4.7675, "volume": 493562.0}, {"date": "2025-12-24", "close": 4.5425, "volume": 94038.0}, {"date": "2025-12-26", "close": 4.525, "volume": 90049.0}, {"date": "2025-12-29", "close": 4.255, "volume": 79447.0}, {"date": "2025-12-30", "close": 4.2975, "volume": 35064.0}, {"date": "2025-12-31", "close": 4.275, "volume": 57987.0}, {"date": "2026-01-02", "close": 5.175, "volume": 262608.0}, {"date": "2026-01-05", "close": 4.75, "volume": 117383.0}, {"date": "2026-01-06", "close": 5.4375, "volume": 138162.0}, {"date": "2026-01-07", "close": 5.09, "volume": 59688.0}, {"date": "2026-01-08", "close": 4.62, "volume": 129599.0}, {"date": "2026-01-09", "close": 4.14, "volume": 193295.0}, {"date": "2026-01-12", "close": 3.57, "volume": 469474.0}, {"date": "2026-01-13", "close": 3.48, "volume": 156193.0}, {"date": "2026-01-14", "close": 2.86, "volume": 299366.0}, {"date": "2026-01-15", "close": 2.85, "volume": 309661.0}, {"date": "2026-01-16", "close": 2.99, "volume": 238180.0}, {"date": "2026-01-20", "close": 2.79, "volume": 198919.0}, {"date": "2026-01-21", "close": 2.98, "volume": 146591.0}, {"date": "2026-01-22", "close": 2.88, "volume": 447832.0}, {"date": "2026-01-23", "close": 3.15, "volume": 270546.0}, {"date": "2026-01-26", "close": 2.95, "volume": 205251.0}, {"date": "2026-01-27", "close": 2.84, "volume": 261794.0}, {"date": "2026-01-28", "close": 2.84, "volume": 100859.0}, {"date": "2026-01-29", "close": 2.83, "volume": 78794.0}, {"date": "2026-01-30", "close": 2.8, "volume": 95558.0}, {"date": "2026-02-02", "close": 2.8, "volume": 74911.0}, {"date": "2026-02-03", "close": 2.63, "volume": 146367.0}, {"date": "2026-02-04", "close": 2.82, "volume": 82015.0}, {"date": "2026-02-05", "close": 2.58, "volume": 86918.0}, {"date": "2026-02-06", "close": 2.67, "volume": 67362.0}, {"date": "2026-02-09", "close": 2.66, "volume": 20226.0}, {"date": "2026-02-10", "close": 2.71, "volume": 29289.0}, {"date": "2026-02-11", "close": 2.55, "volume": 40360.0}, {"date": "2026-02-12", "close": 2.31, "volume": 90861.0}, {"date": "2026-02-13", "close": 1.68, "volume": 622537.0}, {"date": "2026-02-17", "close": 1.58, "volume": 203382.0}, {"date": "2026-02-18", "close": 1.39, "volume": 809393.0}, {"date": "2026-02-19", "close": 1.56, "volume": 192217.0}, {"date": "2026-02-20", "close": 1.53, "volume": 80707.0}, {"date": "2026-02-23", "close": 1.63, "volume": 58245.0}, {"date": "2026-02-24", "close": 1.6, "volume": 60696.0}, {"date": "2026-02-25", "close": 1.66, "volume": 42095.0}, {"date": "2026-02-26", "close": 1.6, "volume": 45326.0}, {"date": "2026-02-27", "close": 1.6, "volume": 20322.0}, {"date": "2026-03-02", "close": 1.56, "volume": 28483.0}, {"date": "2026-03-03", "close": 1.59, "volume": 40531.0}, {"date": "2026-03-04", "close": 1.71, "volume": 97984.0}, {"date": "2026-03-05", "close": 1.74, "volume": 111553.0}, {"date": "2026-03-06", "close": 1.79, "volume": 88356.0}, {"date": "2026-03-09", "close": 1.92, "volume": 119990.0}, {"date": "2026-03-10", "close": 1.93, "volume": 72775.0}, {"date": "2026-03-11", "close": 1.87, "volume": 78731.0}, {"date": "2026-03-12", "close": 1.86, "volume": 37969.0}, {"date": "2026-03-13", "close": 1.72, "volume": 30402.0}, {"date": "2026-03-16", "close": 1.71, "volume": 35700.0}, {"date": "2026-03-17", "close": 1.68, "volume": 39564.0}, {"date": "2026-03-18", "close": 1.42, "volume": 169047.0}, {"date": "2026-03-19", "close": 1.43, "volume": 60491.0}, {"date": "2026-03-20", "close": 1.47, "volume": 147801.0}, {"date": "2026-03-23", "close": 1.5, "volume": 104848.0}, {"date": "2026-03-24", "close": 1.54, "volume": 29108.0}, {"date": "2026-03-25", "close": 1.5, "volume": 38580.0}, {"date": "2026-03-26", "close": 1.41, "volume": 59876.0}, {"date": "2026-03-27", "close": 1.4, "volume": 53722.0}, {"date": "2026-03-30", "close": 1.36, "volume": 73993.0}, {"date": "2026-03-31", "close": 1.38, "volume": 32036.0}, {"date": "2026-04-01", "close": 1.41, "volume": 45742.0}, {"date": "2026-04-02", "close": 1.33, "volume": 89324.0}, {"date": "2026-04-06", "close": 1.25, "volume": 87278.0}, {"date": "2026-04-07", "close": 1.21, "volume": 86981.0}, {"date": "2026-04-08", "close": 1.18, "volume": 76364.0}, {"date": "2026-04-09", "close": 1.16, "volume": 62397.0}, {"date": "2026-04-10", "close": 1.23, "volume": 82609.0}, {"date": "2026-04-13", "close": 1.28, "volume": 88071.0}, {"date": "2026-04-14", "close": 1.34, "volume": 66030.0}, {"date": "2026-04-15", "close": 1.28, "volume": 64603.0}, {"date": "2026-04-16", "close": 1.23, "volume": 76617.0}, {"date": "2026-04-17", "close": 1.24, "volume": 88933.0}, {"date": "2026-04-20", "close": 1.17, "volume": 489995.0}, {"date": "2026-04-21", "close": 1.14, "volume": 122591.0}, {"date": "2026-04-22", "close": 1.17, "volume": 75048.0}, {"date": "2026-04-23", "close": 1.15, "volume": 125951.0}, {"date": "2026-04-24", "close": 1.09, "volume": 67016.0}, {"date": "2026-04-27", "close": 1.11, "volume": 39882.0}, {"date": "2026-04-28", "close": 1.1, "volume": 92584.0}, {"date": "2026-04-29", "close": 1.05, "volume": 195373.0}, {"date": "2026-04-30", "close": 1.09, "volume": 63817.0}, {"date": "2026-05-01", "close": 1.155, "volume": 4311113.0}, {"date": "2026-05-04", "close": 1.27, "volume": 360552.0}, {"date": "2026-05-05", "close": 1.42, "volume": 511819.0}, {"date": "2026-05-06", "close": 1.65, "volume": 1402614.0}, {"date": "2026-05-07", "close": 1.76, "volume": 904110.0}, {"date": "2026-05-08", "close": 1.67, "volume": 560174.0}, {"date": "2026-05-11", "close": 1.48, "volume": 404441.0}, {"date": "2026-05-12", "close": 1.37, "volume": 227675.0}, {"date": "2026-05-13", "close": 1.3, "volume": 150568.0}, {"date": "2026-05-14", "close": 1.26, "volume": 128402.0}, {"date": "2026-05-15", "close": 1.23, "volume": 321916.0}, {"date": "2026-05-18", "close": 2.21, "volume": 208902000.0}, {"date": "2026-05-19", "close": 2.01, "volume": 6693481.0}, {"date": "2026-05-20", "close": 2.23, "volume": 4634719.0}, {"date": "2026-05-21", "close": 2.75, "volume": 11138550.0}, {"date": "2026-05-22", "close": 3.64, "volume": 45856100.0}, {"date": "2026-05-26", "close": 3.49, "volume": 5622494.0}, {"date": "2026-05-27", "close": 2.67, "volume": 2772520.0}, {"date": "2026-05-28", "close": 2.4, "volume": 1894793.0}, {"date": "2026-05-29", "close": 2.06, "volume": 1119262.0}, {"date": "2026-06-01", "close": 2.21, "volume": 2034052.0}, {"date": "2026-06-02", "close": 2.1, "volume": 670845.0}, {"date": "2026-06-03", "close": 2.03, "volume": 641349.0}, {"date": "2026-06-04", "close": 1.79, "volume": 2032496.0}, {"date": "2026-06-05", "close": 1.65, "volume": 652141.0}, {"date": "2026-06-08", "close": 1.34, "volume": 777541.0}, {"date": "2026-06-09", "close": 1.28, "volume": 562117.0}, {"date": "2026-06-10", "close": 1.2, "volume": 519970.0}, {"date": "2026-06-11", "close": 1.18, "volume": 373388.0}, {"date": "2026-06-12", "close": 1.22, "volume": 3598723.0}, {"date": "2026-06-15", "close": 1.18, "volume": 1074780.0}, {"date": "2026-06-16", "close": 1.17, "volume": 687871.0}, {"date": "2026-06-17", "close": 1.18, "volume": 397131.0}, {"date": "2026-06-18", "close": 1.34, "volume": 664838.0}, {"date": "2026-06-22", "close": 1.32, "volume": 540031.0}, {"date": "2026-06-23", "close": 1.29, "volume": 207425.0}, {"date": "2026-06-24", "close": 1.38, "volume": 1142728.0}, {"date": "2026-06-25", "close": 1.31, "volume": 279706.0}, {"date": "2026-06-26", "close": 1.32, "volume": 211291.0}, {"date": "2026-06-29", "close": 1.28, "volume": 110471.0}, {"date": "2026-06-30", "close": 1.27, "volume": 135098.0}, {"date": "2026-07-01", "close": 1.26, "volume": 402756.0}, {"date": "2026-07-02", "close": 1.19, "volume": 304623.0}, {"date": "2026-07-06", "close": 1.25, "volume": 147061.0}, {"date": "2026-07-07", "close": 1.19, "volume": 249675.0}, {"date": "2026-07-08", "close": 1.16, "volume": 253560.0}, {"date": "2026-07-09", "close": 1.17, "volume": 214352.0}, {"date": "2026-07-10", "close": 1.18, "volume": 103997.0}, {"date": "2026-07-13", "close": 1.11, "volume": 307847.0}, {"date": "2026-07-14", "close": 1.05, "volume": 327607.0}, {"date": "2026-07-15", "close": 1.01, "volume": 369805.0}, {"date": "2026-07-16", "close": 0.8704, "volume": 740380.0}, {"date": "2026-07-17", "close": 0.9742, "volume": 326801.0}, {"date": "2026-07-20", "close": 0.985, "volume": 166626.0}, {"date": "2026-07-21", "close": 0.995, "volume": 87446.0}, {"date": "2026-07-22", "close": 0.936, "volume": 83234.0}, {"date": "2026-07-23", "close": 0.84, "volume": 161807.0}, {"date": "2026-07-24", "close": 0.7312, "volume": 423179.0}, {"date": "2026-07-27", "close": 0.7599, "volume": 175108.0}, {"date": "2026-07-28", "close": 0.7267, "volume": 242774.0}, {"date": "2026-07-29", "close": 0.6982, "volume": 101066.0}, {"date": "2026-07-30", "close": 0.7026, "volume": 99673.0}, {"date": "2026-07-31", "close": 0.6812, "volume": 48847.0}, {"date": "2026-08-03", "close": 0.7247, "volume": 247472.0}, {"date": "2026-08-04", "close": 0.762, "volume": 149543.0}, {"date": "2026-08-05", "close": 0.7418, "volume": 133813.0}, {"date": "2026-08-06", "close": 0.7212, "volume": 126421.0}, {"date": "2026-08-07", "close": 0.7699, "volume": 108634.0}, {"date": "2026-08-10", "close": 0.754, "volume": 130720.0}, {"date": "2026-08-11", "close": 0.77, "volume": 297004.0}, {"date": "2026-08-12", "close": 0.7256, "volume": 229240.0}, {"date": "2026-08-13", "close": 0.7178, "volume": 392509.0}, {"date": "2026-08-14", "close": 0.718, "volume": 203463.0}, {"date": "2026-08-17", "close": 0.655, "volume": 206769.0}, {"date": "2026-08-18", "close": 0.6505, "volume": 304317.0}, {"date": "2026-08-19", "close": 0.5947, "volume": 12403900.0}, {"date": "2026-08-20", "close": 0.602, "volume": 741569.0}, {"date": "2026-08-21", "close": 0.6456, "volume": 645481.0}, {"date": "2026-08-24", "close": 0.6863, "volume": 2220896.0}, {"date": "2026-08-25", "close": 0.6419, "volume": 734153.0}, {"date": "2026-08-26", "close": 0.6301, "volume": 274314.0}, {"date": "2026-08-27", "close": 0.717, "volume": 3851674.0}, {"date": "2026-08-28", "close": 0.721, "volume": 744466.0}, {"date": "2026-08-31", "close": 0.6324, "volume": 648155.0}, {"date": "2026-09-01", "close": 0.6056, "volume": 292695.0}, {"date": "2026-09-02", "close": 0.5525, "volume": 375613.0}, {"date": "2026-09-03", "close": 0.5068, "volume": 431785.0}, {"date": "2026-09-04", "close": 0.4831, "volume": 550729.0}, {"date": "2026-09-08", "close": 0.468, "volume": 514633.0}, {"date": "2026-09-09", "close": 0.4688, "volume": 337850.0}, {"date": "2026-09-10", "close": 0.4655, "volume": 316392.0}, {"date": "2026-09-11", "close": 0.463, "volume": 126484.0}, {"date": "2026-09-14", "close": 0.4302, "volume": 239047.0}, {"date": "2026-09-15", "close": 0.4185, "volume": 414972.0}, {"date": "2026-09-16", "close": 0.4052, "volume": 206879.0}, {"date": "2026-09-17", "close": 0.383, "volume": 378758.0}, {"date": "2026-09-18", "close": 0.3569, "volume": 221083.0}, {"date": "2026-09-21", "close": 0.3587, "volume": 289303.0}, {"date": "2026-09-22", "close": 0.3633, "volume": 189914.0}, {"date": "2026-09-23", "close": 0.378, "volume": 277719.0}, {"date": "2026-09-24", "close": 0.3603, "volume": 251685.0}, {"date": "2026-09-25", "close": 0.351, "volume": 231181.0}, {"date": "2026-09-28", "close": 0.3457, "volume": 170754.0}, {"date": "2026-09-29", "close": 0.352, "volume": 284178.0}, {"date": "2026-09-30", "close": 0.3341, "volume": 199963.0}, {"date": "2026-10-01", "close": 0.3222, "volume": 124516.0}, {"date": "2026-10-02", "close": 0.3201, "volume": 192883.0}, {"date": "2026-10-05", "close": 0.3199, "volume": 11583750.0}, {"date": "2026-10-06", "close": 0.2885, "volume": 1635090.0}, {"date": "2026-10-07", "close": 0.2894, "volume": 728701.0}, {"date": "2026-10-08", "close": 0.2866, "volume": 318809.0}, {"date": "2026-10-09", "close": 0.281, "volume": 235097.0}, {"date": "2026-10-12", "close": 0.2823, "volume": 204857.0}, {"date": "2026-10-13", "close": 0.2656, "volume": 227627.0}, {"date": "2026-10-14", "close": 0.2413, "volume": 718622.0}, {"date": "2026-10-15", "close": 0.2578, "volume": 598925.0}, {"date": "2026-10-16", "close": 0.2383, "volume": 146681.0}, {"date": "2026-10-19", "close": 0.2275, "volume": 130670.0}, {"date": "2026-10-20", "close": 0.2271, "volume": 190829.0}, {"date": "2026-10-21", "close": 0.2322, "volume": 147630.0}, {"date": "2026-10-22", "close": 0.2127, "volume": 128314.0}, {"date": "2026-10-23", "close": 0.206, "volume": 269382.0}, {"date": "2026-10-26", "close": 0.1944, "volume": 227114.0}, {"date": "2026-10-27", "close": 0.2012, "volume": 185191.0}, {"date": "2026-10-28", "close": 0.1983, "volume": 110183.0}, {"date": "2026-10-29", "close": 0.1859, "volume": 146467.0}, {"date": "2026-10-30", "close": 0.1686, "volume": 394097.0}], "refreshing": true}