{"ticker": "HYPD", "overview": {"cik": "1682639", "ticker": "HYPD", "name": "HYPERION DEFI, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095181", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094849", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001104659-26-081616", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079861", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079860", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079859", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079856", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079858", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-01", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-079631", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-071001", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069596", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067696", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062780", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-060677", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-056237", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-06", "title": "Prospectus", "accession": "0001104659-26-056233", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-05", "title": "Form ARS", "accession": "0001104659-26-055729", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-05", "title": "Form DEFA14A", "accession": "0001104659-26-055727", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-05", "title": "Proxy statement", "accession": "0001104659-26-055725", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-05", "title": "Prospectus", "accession": "0001104659-26-055663", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001104659-26-044888", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038601", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-01", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-038248", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001104659-26-036286", "price_sensitive": true}]}, "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": "HYPD", "has_prices": true, "as_of": "2026-07-24", "last": 2.51, "prev_close": 2.64, "change": -0.13000000000000034, "change_pct": -0.049242424242424365, "session_volume": 268321.0, "vwap_5": 2.6665344783574163, "vwap_20": 2.9668369674648587, "vwap_60": 3.388434949858929, "vwap_250": 5.939920228345387, "high_52w": 6.44, "low_52w": 2.51, "avg_volume_20": 294258.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-098397", "src": "INSIDERS", "ticker": "HYPD", "cik": "1682639", "company": "HYPERION DEFI, INC.", "company_raw": "HYPERION DEFI, INC.", "who": "Hyunsu Jung", "who_key": "Jung Hyunsu", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on HYPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075658/000110465926098397/0001104659-26-098397-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113206}, {"id": "13DG-0001104659-26-079631", "src": "13DG", "ticker": "HYPD", "cik": "1682639", "company": "HYPERION DEFI, INC.", "company_raw": "HYPERION DEFI, INC.", "who": "Forsakringsaktiebolaget Avanza Pension", "who_key": "Forsakringsaktiebolaget Avanza Pension", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Forsakringsaktiebolaget Avanza Pension moves to a 8.58% passive stake in HYPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1540910/0001104659-26-079631-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-038248", "src": "13DG", "ticker": "HYPD", "cik": "1682639", "company": "HYPERION DEFI, INC.", "company_raw": "HYPERION DEFI, INC.", "who": "Forsakringsaktiebolaget Avanza Pension", "who_key": "Forsakringsaktiebolaget Avanza Pension", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Forsakringsaktiebolaget Avanza Pension adjusts its stake in HYPD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1540910/0001104659-26-038248-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-079631", "src": "13DG", "ticker": "HYPD", "cik": "1682639", "company": "HYPERION DEFI, INC.", "company_raw": "HYPERION DEFI, INC.", "who": "Forsakringsaktiebolaget Avanza Pension", "who_key": "Forsakringsaktiebolaget Avanza Pension", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Forsakringsaktiebolaget Avanza Pension moves to a 8.58% passive stake in HYPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1540910/0001104659-26-079631-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-038248", "src": "13DG", "ticker": "HYPD", "cik": "1682639", "company": "HYPERION DEFI, INC.", "company_raw": "HYPERION DEFI, INC.", "who": "Forsakringsaktiebolaget Avanza Pension", "who_key": "Forsakringsaktiebolaget Avanza Pension", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Forsakringsaktiebolaget Avanza Pension adjusts its stake in HYPD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1540910/0001104659-26-038248-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}], "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": "Hyperion DeFi, Inc. - Common Stock", "new_value": "HYPERION DEFI, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001682639", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001682639", "applied": 1, "detected_at": "2026-10-25T02:45:35.619444"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095181", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094849", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001104659-26-081616", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079861", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079860", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079859", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079856", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079858", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-01", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-079631", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-071001", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069596", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067696", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062780", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-060677", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-056237", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-06", "title": "Prospectus", "accession": "0001104659-26-056233", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-05", "title": "Form ARS", "accession": "0001104659-26-055729", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-05", "title": "Form DEFA14A", "accession": "0001104659-26-055727", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-05", "title": "Proxy statement", "accession": "0001104659-26-055725", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-05", "title": "Prospectus", "accession": "0001104659-26-055663", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001104659-26-044888", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038601", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-01", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-038248", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001104659-26-036286", "price_sensitive": true}], "performance": {"ticker": "HYPD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 346.4, "volume": 699.0}, {"date": "2021-07-28", "close": 349.6, "volume": 632.0}, {"date": "2021-07-29", "close": 344.8, "volume": 1436.0}, {"date": "2021-07-30", "close": 338.4, "volume": 1233.0}, {"date": "2021-08-02", "close": 340.0, "volume": 1037.0}, {"date": "2021-08-03", "close": 334.4, "volume": 1106.0}, {"date": "2021-08-04", "close": 332.8, "volume": 942.0}, {"date": "2021-08-05", "close": 337.6, "volume": 842.0}, {"date": "2021-08-06", "close": 335.2, "volume": 618.0}, {"date": "2021-08-09", "close": 344.0, "volume": 2370.0}, {"date": "2021-08-10", "close": 343.2, "volume": 875.0}, {"date": "2021-08-11", "close": 349.6, "volume": 1002.0}, {"date": "2021-08-12", "close": 340.0, "volume": 799.0}, {"date": "2021-08-13", "close": 339.2, "volume": 1398.0}, {"date": "2021-08-16", "close": 327.2, "volume": 939.0}, {"date": "2021-08-17", "close": 323.2, "volume": 1926.0}, {"date": "2021-08-18", "close": 325.6, "volume": 568.0}, {"date": "2021-08-19", "close": 317.6, "volume": 1441.0}, {"date": "2021-08-20", "close": 329.6, "volume": 512.0}, {"date": "2021-08-23", "close": 336.0, "volume": 3530.0}, {"date": "2021-08-24", "close": 360.0, "volume": 4533.0}, {"date": "2021-08-25", "close": 396.8, "volume": 3924.0}, {"date": "2021-08-26", "close": 381.6, "volume": 2495.0}, {"date": "2021-08-27", "close": 400.0, "volume": 1462.0}, {"date": "2021-08-30", "close": 412.0, "volume": 1804.0}, {"date": "2021-08-31", "close": 440.0, "volume": 1690.0}, {"date": "2021-09-01", "close": 451.2, "volume": 2605.0}, {"date": "2021-09-02", "close": 436.8, "volume": 2409.0}, {"date": "2021-09-03", "close": 419.2, "volume": 3054.0}, {"date": "2021-09-07", "close": 444.8, "volume": 2392.0}, {"date": "2021-09-08", "close": 428.8, "volume": 873.0}, {"date": "2021-09-09", "close": 424.0, "volume": 912.0}, {"date": "2021-09-10", "close": 394.4, "volume": 3518.0}, {"date": "2021-09-13", "close": 351.2, "volume": 8104.0}, {"date": "2021-09-14", "close": 354.4, "volume": 2205.0}, {"date": "2021-09-15", "close": 356.8, "volume": 1440.0}, {"date": "2021-09-16", "close": 356.8, "volume": 881.0}, {"date": "2021-09-17", "close": 360.0, "volume": 1944.0}, {"date": "2021-09-20", "close": 356.0, "volume": 1667.0}, {"date": "2021-09-21", "close": 352.0, "volume": 1421.0}, {"date": "2021-09-22", "close": 365.6, "volume": 1693.0}, {"date": "2021-09-23", "close": 376.0, "volume": 1191.0}, {"date": "2021-09-24", "close": 387.2, "volume": 806.0}, {"date": "2021-09-27", "close": 399.2, "volume": 1569.0}, {"date": "2021-09-28", "close": 393.6, "volume": 3622.0}, {"date": "2021-09-29", "close": 392.0, "volume": 1241.0}, {"date": "2021-09-30", "close": 392.0, "volume": 767.0}, {"date": "2021-10-01", "close": 392.0, "volume": 1391.0}, {"date": "2021-10-04", "close": 414.4, "volume": 11457.0}, {"date": "2021-10-05", "close": 452.0, "volume": 6885.0}, {"date": "2021-10-06", "close": 472.8, "volume": 7655.0}, {"date": "2021-10-07", "close": 445.6, "volume": 7329.0}, {"date": "2021-10-08", "close": 436.0, "volume": 4136.0}, {"date": "2021-10-11", "close": 432.0, "volume": 5391.0}, {"date": "2021-10-12", "close": 440.8, "volume": 2614.0}, {"date": "2021-10-13", "close": 428.0, "volume": 4677.0}, {"date": "2021-10-14", "close": 429.6, "volume": 2893.0}, {"date": "2021-10-15", "close": 424.0, "volume": 5751.0}, {"date": "2021-10-18", "close": 439.2, "volume": 5540.0}, {"date": "2021-10-19", "close": 456.0, "volume": 9632.0}, {"date": "2021-10-20", "close": 462.4, "volume": 4901.0}, {"date": "2021-10-21", "close": 477.6, "volume": 9353.0}, {"date": "2021-10-22", "close": 526.4, "volume": 13485.0}, {"date": "2021-10-25", "close": 321.6, "volume": 49844.0}, {"date": "2021-10-26", "close": 315.2, "volume": 21351.0}, {"date": "2021-10-27", "close": 324.8, "volume": 24660.0}, {"date": "2021-10-28", "close": 316.8, "volume": 11153.0}, {"date": "2021-10-29", "close": 305.6, "volume": 9293.0}, {"date": "2021-11-01", "close": 308.8, "volume": 7289.0}, {"date": "2021-11-02", "close": 320.8, "volume": 8720.0}, {"date": "2021-11-03", "close": 318.4, "volume": 5911.0}, {"date": "2021-11-04", "close": 324.0, "volume": 8482.0}, {"date": "2021-11-05", "close": 326.4, "volume": 4967.0}, {"date": "2021-11-08", "close": 328.8, "volume": 6738.0}, {"date": "2021-11-09", "close": 321.6, "volume": 4308.0}, {"date": "2021-11-10", "close": 313.6, "volume": 4457.0}, {"date": "2021-11-11", "close": 310.4, "volume": 4662.0}, {"date": "2021-11-12", "close": 303.2, "volume": 4530.0}, {"date": "2021-11-15", "close": 292.0, "volume": 5488.0}, {"date": "2021-11-16", "close": 283.2, "volume": 3681.0}, {"date": "2021-11-17", "close": 287.2, "volume": 5088.0}, {"date": "2021-11-18", "close": 281.6, "volume": 3869.0}, {"date": "2021-11-19", "close": 292.8, "volume": 1938.0}, {"date": "2021-11-22", "close": 286.4, "volume": 2065.0}, {"date": "2021-11-23", "close": 286.4, "volume": 2368.0}, {"date": "2021-11-24", "close": 299.2, "volume": 3110.0}, {"date": "2021-11-26", "close": 299.2, "volume": 2131.0}, {"date": "2021-11-29", "close": 300.0, "volume": 2089.0}, {"date": "2021-11-30", "close": 292.0, "volume": 2617.0}, {"date": "2021-12-01", "close": 282.4, "volume": 2762.0}, {"date": "2021-12-02", "close": 288.8, "volume": 2380.0}, {"date": "2021-12-03", "close": 280.0, "volume": 5647.0}, {"date": "2021-12-06", "close": 281.6, "volume": 3274.0}, {"date": "2021-12-07", "close": 294.4, "volume": 2232.0}, {"date": "2021-12-08", "close": 307.2, "volume": 1109.0}, {"date": "2021-12-09", "close": 300.8, "volume": 1239.0}, {"date": "2021-12-10", "close": 300.8, "volume": 1085.0}, {"date": "2021-12-13", "close": 302.4, "volume": 1262.0}, {"date": "2021-12-14", "close": 291.2, "volume": 1940.0}, {"date": "2021-12-15", "close": 292.0, "volume": 6576.0}, {"date": "2021-12-16", "close": 297.6, "volume": 2231.0}, {"date": "2021-12-17", "close": 312.8, "volume": 3827.0}, {"date": "2021-12-20", "close": 318.4, "volume": 2249.0}, {"date": "2021-12-21", "close": 324.8, "volume": 2325.0}, {"date": "2021-12-22", "close": 319.2, "volume": 759.0}, {"date": "2021-12-23", "close": 329.6, "volume": 1051.0}, {"date": "2021-12-27", "close": 313.6, "volume": 862.0}, {"date": "2021-12-28", "close": 310.4, "volume": 1448.0}, {"date": "2021-12-29", "close": 310.4, "volume": 1116.0}, {"date": "2021-12-30", "close": 304.0, "volume": 1420.0}, {"date": "2021-12-31", "close": 320.0, "volume": 1515.0}, {"date": "2022-01-03", "close": 319.2, "volume": 785.0}, {"date": "2022-01-04", "close": 309.6, "volume": 732.0}, {"date": "2022-01-05", "close": 289.6, "volume": 2102.0}, {"date": "2022-01-06", "close": 287.2, "volume": 1294.0}, {"date": "2022-01-07", "close": 290.4, "volume": 1471.0}, {"date": "2022-01-10", "close": 288.0, "volume": 815.0}, {"date": "2022-01-11", "close": 288.0, "volume": 870.0}, {"date": "2022-01-12", "close": 288.0, "volume": 1165.0}, {"date": "2022-01-13", "close": 280.0, "volume": 1888.0}, {"date": "2022-01-14", "close": 288.0, "volume": 1726.0}, {"date": "2022-01-18", "close": 280.0, "volume": 748.0}, {"date": "2022-01-19", "close": 272.0, "volume": 845.0}, {"date": "2022-01-20", "close": 262.4, "volume": 1610.0}, {"date": "2022-01-21", "close": 256.0, "volume": 2399.0}, {"date": "2022-01-24", "close": 253.6, "volume": 2507.0}, {"date": "2022-01-25", "close": 261.6, "volume": 766.0}, {"date": "2022-01-26", "close": 250.4, "volume": 1306.0}, {"date": "2022-01-27", "close": 236.8, "volume": 1755.0}, {"date": "2022-01-28", "close": 238.4, "volume": 1329.0}, {"date": "2022-01-31", "close": 246.4, "volume": 1500.0}, {"date": "2022-02-01", "close": 250.4, "volume": 691.0}, {"date": "2022-02-02", "close": 235.2, "volume": 789.0}, {"date": "2022-02-03", "close": 233.6, "volume": 1107.0}, {"date": "2022-02-04", "close": 234.8, "volume": 1701.0}, {"date": "2022-02-07", "close": 236.0, "volume": 1211.0}, {"date": "2022-02-08", "close": 247.2, "volume": 3964.0}, {"date": "2022-02-09", "close": 265.6, "volume": 3797.0}, {"date": "2022-02-10", "close": 264.0, "volume": 1635.0}, {"date": "2022-02-11", "close": 257.6, "volume": 630.0}, {"date": "2022-02-14", "close": 248.0, "volume": 510.0}, {"date": "2022-02-15", "close": 254.4, "volume": 158.0}, {"date": "2022-02-16", "close": 247.2, "volume": 481.0}, {"date": "2022-02-17", "close": 240.0, "volume": 1005.0}, {"date": "2022-02-18", "close": 220.0, "volume": 3176.0}, {"date": "2022-02-22", "close": 218.4, "volume": 2010.0}, {"date": "2022-02-23", "close": 232.0, "volume": 1483.0}, {"date": "2022-02-24", "close": 240.0, "volume": 833.0}, {"date": "2022-02-25", "close": 236.0, "volume": 452.0}, {"date": "2022-02-28", "close": 224.0, "volume": 642.0}, {"date": "2022-03-01", "close": 224.8, "volume": 1202.0}, {"date": "2022-03-02", "close": 245.6, "volume": 1129.0}, {"date": "2022-03-03", "close": 246.4, "volume": 210.0}, {"date": "2022-03-04", "close": 240.8, "volume": 3086.0}, {"date": "2022-03-07", "close": 230.4, "volume": 1060.0}, {"date": "2022-03-08", "close": 227.2, "volume": 1058.0}, {"date": "2022-03-09", "close": 232.0, "volume": 615.0}, {"date": "2022-03-10", "close": 233.6, "volume": 206.0}, {"date": "2022-03-11", "close": 229.6, "volume": 595.0}, {"date": "2022-03-14", "close": 212.8, "volume": 1189.0}, {"date": "2022-03-15", "close": 216.0, "volume": 408.0}, {"date": "2022-03-16", "close": 220.0, "volume": 551.0}, {"date": "2022-03-17", "close": 224.0, "volume": 885.0}, {"date": "2022-03-18", "close": 224.0, "volume": 1279.0}, {"date": "2022-03-21", "close": 224.0, "volume": 660.0}, {"date": "2022-03-22", "close": 224.0, "volume": 731.0}, {"date": "2022-03-23", "close": 224.0, "volume": 507.0}, {"date": "2022-03-24", "close": 224.0, "volume": 693.0}, {"date": "2022-03-25", "close": 228.8, "volume": 1457.0}, {"date": "2022-03-28", "close": 240.0, "volume": 1184.0}, {"date": "2022-03-29", "close": 256.0, "volume": 2599.0}, {"date": "2022-03-30", "close": 248.8, "volume": 1053.0}, {"date": "2022-03-31", "close": 244.0, "volume": 540.0}, {"date": "2022-04-01", "close": 260.8, "volume": 1774.0}, {"date": "2022-04-04", "close": 259.6, "volume": 823.0}, {"date": "2022-04-05", "close": 251.2, "volume": 493.0}, {"date": "2022-04-06", "close": 245.6, "volume": 720.0}, {"date": "2022-04-07", "close": 244.0, "volume": 705.0}, {"date": "2022-04-08", "close": 232.8, "volume": 2370.0}, {"date": "2022-04-11", "close": 221.6, "volume": 1170.0}, {"date": "2022-04-12", "close": 217.6, "volume": 611.0}, {"date": "2022-04-13", "close": 219.2, "volume": 360.0}, {"date": "2022-04-14", "close": 224.0, "volume": 948.0}, {"date": "2022-04-18", "close": 224.8, "volume": 1064.0}, {"date": "2022-04-19", "close": 215.2, "volume": 989.0}, {"date": "2022-04-20", "close": 212.8, "volume": 1566.0}, {"date": "2022-04-21", "close": 211.2, "volume": 1250.0}, {"date": "2022-04-22", "close": 204.8, "volume": 1893.0}, {"date": "2022-04-25", "close": 195.2, "volume": 2302.0}, {"date": "2022-04-26", "close": 189.6, "volume": 2575.0}, {"date": "2022-04-27", "close": 204.8, "volume": 3781.0}, {"date": "2022-04-28", "close": 197.6, "volume": 906.0}, {"date": "2022-04-29", "close": 193.6, "volume": 1424.0}, {"date": "2022-05-02", "close": 192.8, "volume": 1462.0}, {"date": "2022-05-03", "close": 189.6, "volume": 754.0}, {"date": "2022-05-04", "close": 188.0, "volume": 1775.0}, {"date": "2022-05-05", "close": 179.2, "volume": 1712.0}, {"date": "2022-05-06", "close": 174.4, "volume": 1730.0}, {"date": "2022-05-09", "close": 168.8, "volume": 2426.0}, {"date": "2022-05-10", "close": 166.4, "volume": 2933.0}, {"date": "2022-05-11", "close": 152.0, "volume": 5773.0}, {"date": "2022-05-12", "close": 153.6, "volume": 771.0}, {"date": "2022-05-13", "close": 175.2, "volume": 1700.0}, {"date": "2022-05-16", "close": 177.6, "volume": 1351.0}, {"date": "2022-05-17", "close": 169.6, "volume": 1498.0}, {"date": "2022-05-18", "close": 164.0, "volume": 1701.0}, {"date": "2022-05-19", "close": 161.6, "volume": 1538.0}, {"date": "2022-05-20", "close": 161.6, "volume": 578.0}, {"date": "2022-05-23", "close": 172.0, "volume": 840.0}, {"date": "2022-05-24", "close": 172.8, "volume": 746.0}, {"date": "2022-05-25", "close": 176.0, "volume": 935.0}, {"date": "2022-05-26", "close": 181.6, "volume": 601.0}, {"date": "2022-05-27", "close": 188.0, "volume": 700.0}, {"date": "2022-05-31", "close": 186.4, "volume": 282.0}, {"date": "2022-06-01", "close": 180.0, "volume": 1486.0}, {"date": "2022-06-02", "close": 180.0, "volume": 934.0}, {"date": "2022-06-03", "close": 179.2, "volume": 533.0}, {"date": "2022-06-06", "close": 176.0, "volume": 589.0}, {"date": "2022-06-07", "close": 173.6, "volume": 782.0}, {"date": "2022-06-08", "close": 169.6, "volume": 1642.0}, {"date": "2022-06-09", "close": 160.8, "volume": 1548.0}, {"date": "2022-06-10", "close": 156.0, "volume": 1385.0}, {"date": "2022-06-13", "close": 148.8, "volume": 1963.0}, {"date": "2022-06-14", "close": 150.4, "volume": 2805.0}, {"date": "2022-06-15", "close": 148.0, "volume": 1265.0}, {"date": "2022-06-16", "close": 144.0, "volume": 2649.0}, {"date": "2022-06-17", "close": 136.8, "volume": 1763.0}, {"date": "2022-06-21", "close": 142.4, "volume": 5224.0}, {"date": "2022-06-22", "close": 136.8, "volume": 1049.0}, {"date": "2022-06-23", "close": 140.0, "volume": 3466.0}, {"date": "2022-06-24", "close": 145.6, "volume": 2911.0}, {"date": "2022-06-27", "close": 147.2, "volume": 1681.0}, {"date": "2022-06-28", "close": 143.2, "volume": 1897.0}, {"date": "2022-06-29", "close": 143.2, "volume": 1445.0}, {"date": "2022-06-30", "close": 156.0, "volume": 2435.0}, {"date": "2022-07-01", "close": 152.0, "volume": 1810.0}, {"date": "2022-07-05", "close": 145.6, "volume": 932.0}, {"date": "2022-07-06", "close": 149.6, "volume": 889.0}, {"date": "2022-07-07", "close": 153.6, "volume": 2303.0}, {"date": "2022-07-08", "close": 152.8, "volume": 1147.0}, {"date": "2022-07-11", "close": 143.2, "volume": 2094.0}, {"date": "2022-07-12", "close": 140.8, "volume": 3420.0}, {"date": "2022-07-13", "close": 140.8, "volume": 2274.0}, {"date": "2022-07-14", "close": 139.2, "volume": 4771.0}, {"date": "2022-07-15", "close": 138.4, "volume": 2424.0}, {"date": "2022-07-18", "close": 140.8, "volume": 1876.0}, {"date": "2022-07-19", "close": 142.4, "volume": 1927.0}, {"date": "2022-07-20", "close": 147.2, "volume": 1006.0}, {"date": "2022-07-21", "close": 148.8, "volume": 1662.0}, {"date": "2022-07-22", "close": 144.0, "volume": 1672.0}, {"date": "2022-07-25", "close": 134.4, "volume": 2940.0}, {"date": "2022-07-26", "close": 135.2, "volume": 1823.0}, {"date": "2022-07-27", "close": 136.8, "volume": 1261.0}, {"date": "2022-07-28", "close": 136.8, "volume": 1380.0}, {"date": "2022-07-29", "close": 136.0, "volume": 1194.0}, {"date": "2022-08-01", "close": 132.8, "volume": 1869.0}, {"date": "2022-08-02", "close": 130.4, "volume": 786.0}, {"date": "2022-08-03", "close": 132.0, "volume": 976.0}, {"date": "2022-08-04", "close": 133.6, "volume": 1200.0}, {"date": "2022-08-05", "close": 136.0, "volume": 1096.0}, {"date": "2022-08-08", "close": 139.2, "volume": 5341.0}, {"date": "2022-08-09", "close": 132.8, "volume": 1180.0}, {"date": "2022-08-10", "close": 140.0, "volume": 1966.0}, {"date": "2022-08-11", "close": 132.8, "volume": 4403.0}, {"date": "2022-08-12", "close": 136.8, "volume": 3286.0}, {"date": "2022-08-15", "close": 132.8, "volume": 7894.0}, {"date": "2022-08-16", "close": 141.6, "volume": 3267.0}, {"date": "2022-08-17", "close": 135.2, "volume": 6146.0}, {"date": "2022-08-18", "close": 131.2, "volume": 2449.0}, {"date": "2022-08-19", "close": 128.0, "volume": 2040.0}, {"date": "2022-08-22", "close": 132.8, "volume": 4022.0}, {"date": "2022-08-23", "close": 128.0, "volume": 4033.0}, {"date": "2022-08-24", "close": 124.0, "volume": 5300.0}, {"date": "2022-08-25", "close": 124.0, "volume": 3444.0}, {"date": "2022-08-26", "close": 126.4, "volume": 3860.0}, {"date": "2022-08-29", "close": 132.0, "volume": 1719.0}, {"date": "2022-08-30", "close": 129.6, "volume": 2287.0}, {"date": "2022-08-31", "close": 130.4, "volume": 3205.0}, {"date": "2022-09-01", "close": 163.2, "volume": 20675.0}, {"date": "2022-09-02", "close": 141.6, "volume": 10564.0}, {"date": "2022-09-06", "close": 156.0, "volume": 4805.0}, {"date": "2022-09-07", "close": 167.2, "volume": 4119.0}, {"date": "2022-09-08", "close": 198.4, "volume": 9687.0}, {"date": "2022-09-09", "close": 192.8, "volume": 6795.0}, {"date": "2022-09-12", "close": 193.6, "volume": 2386.0}, {"date": "2022-09-13", "close": 198.4, "volume": 6155.0}, {"date": "2022-09-14", "close": 196.0, "volume": 3228.0}, {"date": "2022-09-15", "close": 175.2, "volume": 6334.0}, {"date": "2022-09-16", "close": 166.4, "volume": 5289.0}, {"date": "2022-09-19", "close": 164.0, "volume": 1649.0}, {"date": "2022-09-20", "close": 168.0, "volume": 2571.0}, {"date": "2022-09-21", "close": 164.8, "volume": 1643.0}, {"date": "2022-09-22", "close": 161.6, "volume": 2226.0}, {"date": "2022-09-23", "close": 152.8, "volume": 2108.0}, {"date": "2022-09-26", "close": 152.8, "volume": 1530.0}, {"date": "2022-09-27", "close": 152.0, "volume": 2077.0}, {"date": "2022-09-28", "close": 164.8, "volume": 1861.0}, {"date": "2022-09-29", "close": 158.4, "volume": 1985.0}, {"date": "2022-09-30", "close": 156.4, "volume": 1265.0}, {"date": "2022-10-03", "close": 156.0, "volume": 1601.0}, {"date": "2022-10-04", "close": 172.0, "volume": 2866.0}, {"date": "2022-10-05", "close": 194.4, "volume": 6999.0}, {"date": "2022-10-06", "close": 214.4, "volume": 8166.0}, {"date": "2022-10-07", "close": 219.2, "volume": 5991.0}, {"date": "2022-10-10", "close": 190.4, "volume": 4706.0}, {"date": "2022-10-11", "close": 176.8, "volume": 4721.0}, {"date": "2022-10-12", "close": 178.4, "volume": 1803.0}, {"date": "2022-10-13", "close": 192.0, "volume": 2659.0}, {"date": "2022-10-14", "close": 209.6, "volume": 3746.0}, {"date": "2022-10-17", "close": 204.8, "volume": 3105.0}, {"date": "2022-10-18", "close": 202.4, "volume": 1024.0}, {"date": "2022-10-19", "close": 192.4, "volume": 2018.0}, {"date": "2022-10-20", "close": 182.4, "volume": 12318.0}, {"date": "2022-10-21", "close": 173.6, "volume": 3277.0}, {"date": "2022-10-24", "close": 167.2, "volume": 3691.0}, {"date": "2022-10-25", "close": 173.6, "volume": 2193.0}, {"date": "2022-10-26", "close": 186.4, "volume": 8594.0}, {"date": "2022-10-27", "close": 170.4, "volume": 2816.0}, {"date": "2022-10-28", "close": 174.4, "volume": 2245.0}, {"date": "2022-10-31", "close": 172.8, "volume": 2212.0}, {"date": "2022-11-01", "close": 169.6, "volume": 1546.0}, {"date": "2022-11-02", "close": 162.4, "volume": 1185.0}, {"date": "2022-11-03", "close": 163.2, "volume": 1343.0}, {"date": "2022-11-04", "close": 156.8, "volume": 2552.0}, {"date": "2022-11-07", "close": 156.8, "volume": 2013.0}, {"date": "2022-11-08", "close": 154.4, "volume": 2441.0}, {"date": "2022-11-09", "close": 140.0, "volume": 2290.0}, {"date": "2022-11-10", "close": 142.4, "volume": 4260.0}, {"date": "2022-11-11", "close": 148.8, "volume": 4113.0}, {"date": "2022-11-14", "close": 144.0, "volume": 5575.0}, {"date": "2022-11-15", "close": 145.6, "volume": 2936.0}, {"date": "2022-11-16", "close": 145.6, "volume": 1660.0}, {"date": "2022-11-17", "close": 140.8, "volume": 1731.0}, {"date": "2022-11-18", "close": 140.8, "volume": 1444.0}, {"date": "2022-11-21", "close": 143.2, "volume": 1493.0}, {"date": "2022-11-22", "close": 143.2, "volume": 1129.0}, {"date": "2022-11-23", "close": 151.2, "volume": 1872.0}, {"date": "2022-11-25", "close": 148.0, "volume": 601.0}, {"date": "2022-11-28", "close": 148.0, "volume": 1150.0}, {"date": "2022-11-29", "close": 157.6, "volume": 1890.0}, {"date": "2022-11-30", "close": 157.6, "volume": 1207.0}, {"date": "2022-12-01", "close": 152.0, "volume": 917.0}, {"date": "2022-12-02", "close": 156.4, "volume": 1108.0}, {"date": "2022-12-05", "close": 148.0, "volume": 1044.0}, {"date": "2022-12-06", "close": 143.2, "volume": 1487.0}, {"date": "2022-12-07", "close": 140.8, "volume": 2760.0}, {"date": "2022-12-08", "close": 135.2, "volume": 2087.0}, {"date": "2022-12-09", "close": 134.4, "volume": 1548.0}, {"date": "2022-12-12", "close": 138.4, "volume": 985.0}, {"date": "2022-12-13", "close": 148.8, "volume": 7646.0}, {"date": "2022-12-14", "close": 143.2, "volume": 1146.0}, {"date": "2022-12-15", "close": 140.0, "volume": 1716.0}, {"date": "2022-12-16", "close": 138.4, "volume": 2019.0}, {"date": "2022-12-19", "close": 132.8, "volume": 2075.0}, {"date": "2022-12-20", "close": 134.4, "volume": 961.0}, {"date": "2022-12-21", "close": 130.4, "volume": 1846.0}, {"date": "2022-12-22", "close": 128.0, "volume": 2896.0}, {"date": "2022-12-23", "close": 128.8, "volume": 845.0}, {"date": "2022-12-27", "close": 123.2, "volume": 1648.0}, {"date": "2022-12-28", "close": 124.8, "volume": 794.0}, {"date": "2022-12-29", "close": 124.8, "volume": 3649.0}, {"date": "2022-12-30", "close": 130.4, "volume": 3745.0}, {"date": "2023-01-03", "close": 137.2, "volume": 2111.0}, {"date": "2023-01-04", "close": 152.8, "volume": 4547.0}, {"date": "2023-01-05", "close": 143.2, "volume": 5420.0}, {"date": "2023-01-06", "close": 144.0, "volume": 980.0}, {"date": "2023-01-09", "close": 147.2, "volume": 1947.0}, {"date": "2023-01-10", "close": 151.2, "volume": 2078.0}, {"date": "2023-01-11", "close": 150.4, "volume": 2280.0}, {"date": "2023-01-12", "close": 176.0, "volume": 8579.0}, {"date": "2023-01-13", "close": 176.0, "volume": 5169.0}, {"date": "2023-01-17", "close": 172.8, "volume": 2256.0}, {"date": "2023-01-18", "close": 171.2, "volume": 3012.0}, {"date": "2023-01-19", "close": 175.2, "volume": 3008.0}, {"date": "2023-01-20", "close": 172.0, "volume": 2291.0}, {"date": "2023-01-23", "close": 170.4, "volume": 2113.0}, {"date": "2023-01-24", "close": 170.4, "volume": 536.0}, {"date": "2023-01-25", "close": 170.4, "volume": 1844.0}, {"date": "2023-01-26", "close": 168.0, "volume": 1069.0}, {"date": "2023-01-27", "close": 168.8, "volume": 1441.0}, {"date": "2023-01-30", "close": 176.8, "volume": 4130.0}, {"date": "2023-01-31", "close": 188.8, "volume": 5137.0}, {"date": "2023-02-01", "close": 196.8, "volume": 3758.0}, {"date": "2023-02-02", "close": 227.2, "volume": 5769.0}, {"date": "2023-02-03", "close": 215.2, "volume": 3669.0}, {"date": "2023-02-06", "close": 220.8, "volume": 3826.0}, {"date": "2023-02-07", "close": 224.0, "volume": 2406.0}, {"date": "2023-02-08", "close": 225.6, "volume": 2212.0}, {"date": "2023-02-09", "close": 217.6, "volume": 2173.0}, {"date": "2023-02-10", "close": 212.0, "volume": 1705.0}, {"date": "2023-02-13", "close": 212.0, "volume": 1342.0}, {"date": "2023-02-14", "close": 214.4, "volume": 725.0}, {"date": "2023-02-15", "close": 238.0, "volume": 2944.0}, {"date": "2023-02-16", "close": 232.0, "volume": 1928.0}, {"date": "2023-02-17", "close": 230.4, "volume": 2337.0}, {"date": "2023-02-21", "close": 236.8, "volume": 7219.0}, {"date": "2023-02-22", "close": 255.2, "volume": 8511.0}, {"date": "2023-02-23", "close": 250.4, "volume": 2958.0}, {"date": "2023-02-24", "close": 237.6, "volume": 2130.0}, {"date": "2023-02-27", "close": 235.2, "volume": 2972.0}, {"date": "2023-02-28", "close": 232.8, "volume": 1653.0}, {"date": "2023-03-01", "close": 242.4, "volume": 989.0}, {"date": "2023-03-02", "close": 256.0, "volume": 1896.0}, {"date": "2023-03-03", "close": 252.8, "volume": 1157.0}, {"date": "2023-03-06", "close": 249.6, "volume": 1187.0}, {"date": "2023-03-07", "close": 240.8, "volume": 954.0}, {"date": "2023-03-08", "close": 237.6, "volume": 1572.0}, {"date": "2023-03-09", "close": 228.8, "volume": 1483.0}, {"date": "2023-03-10", "close": 212.8, "volume": 2056.0}, {"date": "2023-03-13", "close": 221.6, "volume": 1415.0}, {"date": "2023-03-14", "close": 233.6, "volume": 1110.0}, {"date": "2023-03-15", "close": 232.8, "volume": 726.0}, {"date": "2023-03-16", "close": 235.2, "volume": 1031.0}, {"date": "2023-03-17", "close": 228.0, "volume": 1205.0}, {"date": "2023-03-20", "close": 225.6, "volume": 1484.0}, {"date": "2023-03-21", "close": 225.6, "volume": 2855.0}, {"date": "2023-03-22", "close": 218.4, "volume": 720.0}, {"date": "2023-03-23", "close": 238.4, "volume": 1590.0}, {"date": "2023-03-24", "close": 238.4, "volume": 830.0}, {"date": "2023-03-27", "close": 252.0, "volume": 1766.0}, {"date": "2023-03-28", "close": 257.6, "volume": 1553.0}, {"date": "2023-03-29", "close": 256.0, "volume": 2429.0}, {"date": "2023-03-30", "close": 254.4, "volume": 1896.0}, {"date": "2023-03-31", "close": 282.4, "volume": 8298.0}, {"date": "2023-04-03", "close": 308.8, "volume": 4030.0}, {"date": "2023-04-04", "close": 300.8, "volume": 3945.0}, {"date": "2023-04-05", "close": 292.0, "volume": 2555.0}, {"date": "2023-04-06", "close": 296.8, "volume": 2110.0}, {"date": "2023-04-10", "close": 308.0, "volume": 1477.0}, {"date": "2023-04-11", "close": 326.4, "volume": 3907.0}, {"date": "2023-04-12", "close": 332.8, "volume": 2748.0}, {"date": "2023-04-13", "close": 346.4, "volume": 3695.0}, {"date": "2023-04-14", "close": 372.0, "volume": 5771.0}, {"date": "2023-04-17", "close": 349.6, "volume": 9833.0}, {"date": "2023-04-18", "close": 355.2, "volume": 6984.0}, {"date": "2023-04-19", "close": 359.2, "volume": 3097.0}, {"date": "2023-04-20", "close": 368.0, "volume": 2041.0}, {"date": "2023-04-21", "close": 392.0, "volume": 5386.0}, {"date": "2023-04-24", "close": 388.0, "volume": 3219.0}, {"date": "2023-04-25", "close": 360.8, "volume": 2786.0}, {"date": "2023-04-26", "close": 369.6, "volume": 5671.0}, {"date": "2023-04-27", "close": 400.0, "volume": 7977.0}, {"date": "2023-04-28", "close": 425.6, "volume": 10226.0}, {"date": "2023-05-01", "close": 423.2, "volume": 16120.0}, {"date": "2023-05-02", "close": 448.8, "volume": 14442.0}, {"date": "2023-05-03", "close": 460.0, "volume": 6366.0}, {"date": "2023-05-04", "close": 400.8, "volume": 10702.0}, {"date": "2023-05-05", "close": 368.0, "volume": 9431.0}, {"date": "2023-05-08", "close": 353.6, "volume": 32371.0}, {"date": "2023-05-09", "close": 340.0, "volume": 14382.0}, {"date": "2023-05-10", "close": 346.4, "volume": 5021.0}, {"date": "2023-05-11", "close": 326.4, "volume": 7589.0}, {"date": "2023-05-12", "close": 276.8, "volume": 23408.0}, {"date": "2023-05-15", "close": 263.6, "volume": 12314.0}, {"date": "2023-05-16", "close": 271.2, "volume": 6764.0}, {"date": "2023-05-17", "close": 285.6, "volume": 5121.0}, {"date": "2023-05-18", "close": 268.0, "volume": 7030.0}, {"date": "2023-05-19", "close": 256.0, "volume": 4349.0}, {"date": "2023-05-22", "close": 255.2, "volume": 7820.0}, {"date": "2023-05-23", "close": 245.6, "volume": 5133.0}, {"date": "2023-05-24", "close": 228.8, "volume": 7502.0}, {"date": "2023-05-25", "close": 197.6, "volume": 17887.0}, {"date": "2023-05-26", "close": 207.2, "volume": 13688.0}, {"date": "2023-05-30", "close": 230.0, "volume": 7524.0}, {"date": "2023-05-31", "close": 227.2, "volume": 4660.0}, {"date": "2023-06-01", "close": 248.0, "volume": 5112.0}, {"date": "2023-06-02", "close": 238.4, "volume": 5166.0}, {"date": "2023-06-05", "close": 229.6, "volume": 4137.0}, {"date": "2023-06-06", "close": 228.0, "volume": 3904.0}, {"date": "2023-06-07", "close": 227.2, "volume": 3288.0}, {"date": "2023-06-08", "close": 226.4, "volume": 2644.0}, {"date": "2023-06-09", "close": 224.8, "volume": 2862.0}, {"date": "2023-06-12", "close": 228.8, "volume": 2353.0}, {"date": "2023-06-13", "close": 229.6, "volume": 2499.0}, {"date": "2023-06-14", "close": 224.8, "volume": 3397.0}, {"date": "2023-06-15", "close": 211.2, "volume": 4528.0}, {"date": "2023-06-16", "close": 203.2, "volume": 6795.0}, {"date": "2023-06-20", "close": 198.4, "volume": 5172.0}, {"date": "2023-06-21", "close": 200.8, "volume": 4414.0}, {"date": "2023-06-22", "close": 197.6, "volume": 3955.0}, {"date": "2023-06-23", "close": 189.6, "volume": 47565.0}, {"date": "2023-06-26", "close": 176.8, "volume": 5970.0}, {"date": "2023-06-27", "close": 185.6, "volume": 3245.0}, {"date": "2023-06-28", "close": 189.6, "volume": 2025.0}, {"date": "2023-06-29", "close": 186.4, "volume": 2782.0}, {"date": "2023-06-30", "close": 189.6, "volume": 4012.0}, {"date": "2023-07-03", "close": 192.0, "volume": 1418.0}, {"date": "2023-07-05", "close": 199.2, "volume": 2488.0}, {"date": "2023-07-06", "close": 192.8, "volume": 2822.0}, {"date": "2023-07-07", "close": 198.4, "volume": 2305.0}, {"date": "2023-07-10", "close": 203.2, "volume": 2824.0}, {"date": "2023-07-11", "close": 190.4, "volume": 2893.0}, {"date": "2023-07-12", "close": 192.8, "volume": 2411.0}, {"date": "2023-07-13", "close": 203.2, "volume": 2423.0}, {"date": "2023-07-14", "close": 194.4, "volume": 3000.0}, {"date": "2023-07-17", "close": 198.4, "volume": 2812.0}, {"date": "2023-07-18", "close": 194.4, "volume": 1374.0}, {"date": "2023-07-19", "close": 186.4, "volume": 3162.0}, {"date": "2023-07-20", "close": 181.6, "volume": 2537.0}, {"date": "2023-07-21", "close": 178.4, "volume": 2824.0}, {"date": "2023-07-24", "close": 169.6, "volume": 2817.0}, {"date": "2023-07-25", "close": 163.2, "volume": 2343.0}, {"date": "2023-07-26", "close": 164.0, "volume": 2002.0}, {"date": "2023-07-27", "close": 164.8, "volume": 2905.0}, {"date": "2023-07-28", "close": 171.2, "volume": 1729.0}, {"date": "2023-07-31", "close": 170.4, "volume": 1634.0}, {"date": "2023-08-01", "close": 167.2, "volume": 2831.0}, {"date": "2023-08-02", "close": 168.8, "volume": 1431.0}, {"date": "2023-08-03", "close": 168.8, "volume": 2186.0}, {"date": "2023-08-04", "close": 172.0, "volume": 1851.0}, {"date": "2023-08-07", "close": 165.6, "volume": 2264.0}, {"date": "2023-08-08", "close": 164.8, "volume": 1952.0}, {"date": "2023-08-09", "close": 164.0, "volume": 1801.0}, {"date": "2023-08-10", "close": 162.4, "volume": 3232.0}, {"date": "2023-08-11", "close": 166.4, "volume": 2181.0}, {"date": "2023-08-14", "close": 163.2, "volume": 2280.0}, {"date": "2023-08-15", "close": 161.6, "volume": 3654.0}, {"date": "2023-08-16", "close": 151.2, "volume": 10024.0}, {"date": "2023-08-17", "close": 146.4, "volume": 9827.0}, {"date": "2023-08-18", "close": 146.4, "volume": 4359.0}, {"date": "2023-08-21", "close": 147.2, "volume": 4532.0}, {"date": "2023-08-22", "close": 147.2, "volume": 4942.0}, {"date": "2023-08-23", "close": 151.2, "volume": 2485.0}, {"date": "2023-08-24", "close": 148.8, "volume": 2687.0}, {"date": "2023-08-25", "close": 152.8, "volume": 6857.0}, {"date": "2023-08-28", "close": 149.6, "volume": 1900.0}, {"date": "2023-08-29", "close": 157.6, "volume": 2070.0}, {"date": "2023-08-30", "close": 154.4, "volume": 2604.0}, {"date": "2023-08-31", "close": 151.2, "volume": 2825.0}, {"date": "2023-09-01", "close": 156.0, "volume": 1735.0}, {"date": "2023-09-05", "close": 152.8, "volume": 2280.0}, {"date": "2023-09-06", "close": 149.6, "volume": 2067.0}, {"date": "2023-09-07", "close": 148.0, "volume": 2130.0}, {"date": "2023-09-08", "close": 140.8, "volume": 5549.0}, {"date": "2023-09-11", "close": 146.4, "volume": 2907.0}, {"date": "2023-09-12", "close": 146.4, "volume": 1300.0}, {"date": "2023-09-13", "close": 141.6, "volume": 2845.0}, {"date": "2023-09-14", "close": 137.6, "volume": 1656.0}, {"date": "2023-09-15", "close": 139.2, "volume": 7912.0}, {"date": "2023-09-18", "close": 131.2, "volume": 2715.0}, {"date": "2023-09-19", "close": 135.2, "volume": 3073.0}, {"date": "2023-09-20", "close": 132.8, "volume": 3023.0}, {"date": "2023-09-21", "close": 130.4, "volume": 1482.0}, {"date": "2023-09-22", "close": 128.0, "volume": 2244.0}, {"date": "2023-09-25", "close": 125.6, "volume": 1405.0}, {"date": "2023-09-26", "close": 131.2, "volume": 8423.0}, {"date": "2023-09-27", "close": 136.0, "volume": 2325.0}, {"date": "2023-09-28", "close": 137.6, "volume": 1308.0}, {"date": "2023-09-29", "close": 132.8, "volume": 1146.0}, {"date": "2023-10-02", "close": 124.8, "volume": 3328.0}, {"date": "2023-10-03", "close": 124.0, "volume": 1746.0}, {"date": "2023-10-04", "close": 126.4, "volume": 4315.0}, {"date": "2023-10-05", "close": 127.2, "volume": 2233.0}, {"date": "2023-10-06", "close": 124.8, "volume": 2110.0}, {"date": "2023-10-09", "close": 121.6, "volume": 2969.0}, {"date": "2023-10-10", "close": 122.4, "volume": 2987.0}, {"date": "2023-10-11", "close": 118.4, "volume": 2078.0}, {"date": "2023-10-12", "close": 115.2, "volume": 2157.0}, {"date": "2023-10-13", "close": 110.4, "volume": 3877.0}, {"date": "2023-10-16", "close": 110.4, "volume": 3060.0}, {"date": "2023-10-17", "close": 112.0, "volume": 2399.0}, {"date": "2023-10-18", "close": 107.6, "volume": 2907.0}, {"date": "2023-10-19", "close": 106.4, "volume": 1937.0}, {"date": "2023-10-20", "close": 104.0, "volume": 2859.0}, {"date": "2023-10-23", "close": 96.0, "volume": 5084.0}, {"date": "2023-10-24", "close": 96.0, "volume": 4125.0}, {"date": "2023-10-25", "close": 92.8, "volume": 4803.0}, {"date": "2023-10-26", "close": 89.6, "volume": 3072.0}, {"date": "2023-10-27", "close": 86.4, "volume": 3595.0}, {"date": "2023-10-30", "close": 92.0, "volume": 3021.0}, {"date": "2023-10-31", "close": 104.0, "volume": 4743.0}, {"date": "2023-11-01", "close": 112.8, "volume": 6899.0}, {"date": "2023-11-02", "close": 115.2, "volume": 11438.0}, {"date": "2023-11-03", "close": 114.4, "volume": 3219.0}, {"date": "2023-11-06", "close": 104.4, "volume": 3952.0}, {"date": "2023-11-07", "close": 107.6, "volume": 2022.0}, {"date": "2023-11-08", "close": 103.2, "volume": 2199.0}, {"date": "2023-11-09", "close": 97.2, "volume": 3596.0}, {"date": "2023-11-10", "close": 96.8, "volume": 4665.0}, {"date": "2023-11-13", "close": 95.2, "volume": 3223.0}, {"date": "2023-11-14", "close": 100.0, "volume": 6651.0}, {"date": "2023-11-15", "close": 108.0, "volume": 5380.0}, {"date": "2023-11-16", "close": 103.2, "volume": 3306.0}, {"date": "2023-11-17", "close": 107.2, "volume": 3148.0}, {"date": "2023-11-20", "close": 108.0, "volume": 3705.0}, {"date": "2023-11-21", "close": 106.4, "volume": 2373.0}, {"date": "2023-11-22", "close": 108.0, "volume": 1958.0}, {"date": "2023-11-24", "close": 108.0, "volume": 2693.0}, {"date": "2023-11-27", "close": 117.6, "volume": 4841.0}, {"date": "2023-11-28", "close": 116.8, "volume": 3798.0}, {"date": "2023-11-29", "close": 113.6, "volume": 4002.0}, {"date": "2023-11-30", "close": 113.6, "volume": 3740.0}, {"date": "2023-12-01", "close": 114.4, "volume": 2358.0}, {"date": "2023-12-04", "close": 109.6, "volume": 5397.0}, {"date": "2023-12-05", "close": 104.8, "volume": 3208.0}, {"date": "2023-12-06", "close": 108.8, "volume": 4785.0}, {"date": "2023-12-07", "close": 127.2, "volume": 11477.0}, {"date": "2023-12-08", "close": 145.6, "volume": 12712.0}, {"date": "2023-12-11", "close": 143.6, "volume": 9249.0}, {"date": "2023-12-12", "close": 141.2, "volume": 4479.0}, {"date": "2023-12-13", "close": 142.4, "volume": 4892.0}, {"date": "2023-12-14", "close": 141.6, "volume": 4054.0}, {"date": "2023-12-15", "close": 141.6, "volume": 7361.0}, {"date": "2023-12-18", "close": 137.6, "volume": 3010.0}, {"date": "2023-12-19", "close": 140.8, "volume": 2876.0}, {"date": "2023-12-20", "close": 134.4, "volume": 5148.0}, {"date": "2023-12-21", "close": 134.4, "volume": 1634.0}, {"date": "2023-12-22", "close": 137.6, "volume": 4426.0}, {"date": "2023-12-26", "close": 158.4, "volume": 9703.0}, {"date": "2023-12-27", "close": 166.4, "volume": 10659.0}, {"date": "2023-12-28", "close": 166.4, "volume": 5867.0}, {"date": "2023-12-29", "close": 166.4, "volume": 3388.0}, {"date": "2024-01-02", "close": 154.4, "volume": 4496.0}, {"date": "2024-01-03", "close": 149.6, "volume": 4389.0}, {"date": "2024-01-04", "close": 148.8, "volume": 4012.0}, {"date": "2024-01-05", "close": 149.6, "volume": 2935.0}, {"date": "2024-01-08", "close": 160.0, "volume": 4631.0}, {"date": "2024-01-09", "close": 157.6, "volume": 4642.0}, {"date": "2024-01-10", "close": 154.4, "volume": 2341.0}, {"date": "2024-01-11", "close": 145.2, "volume": 4623.0}, {"date": "2024-01-12", "close": 138.4, "volume": 3243.0}, {"date": "2024-01-16", "close": 128.0, "volume": 8068.0}, {"date": "2024-01-17", "close": 124.0, "volume": 4531.0}, {"date": "2024-01-18", "close": 127.2, "volume": 2909.0}, {"date": "2024-01-19", "close": 123.2, "volume": 8328.0}, {"date": "2024-01-22", "close": 130.4, "volume": 3679.0}, {"date": "2024-01-23", "close": 132.0, "volume": 2865.0}, {"date": "2024-01-24", "close": 124.8, "volume": 4829.0}, {"date": "2024-01-25", "close": 126.4, "volume": 3801.0}, {"date": "2024-01-26", "close": 128.8, "volume": 4529.0}, {"date": "2024-01-29", "close": 159.2, "volume": 22498.0}, {"date": "2024-01-30", "close": 153.6, "volume": 6491.0}, {"date": "2024-01-31", "close": 145.6, "volume": 5824.0}, {"date": "2024-02-01", "close": 152.0, "volume": 5886.0}, {"date": "2024-02-02", "close": 144.8, "volume": 4268.0}, {"date": "2024-02-05", "close": 140.0, "volume": 3455.0}, {"date": "2024-02-06", "close": 143.2, "volume": 5284.0}, {"date": "2024-02-07", "close": 141.2, "volume": 3747.0}, {"date": "2024-02-08", "close": 142.0, "volume": 3158.0}, {"date": "2024-02-09", "close": 146.4, "volume": 5749.0}, {"date": "2024-02-12", "close": 152.8, "volume": 10026.0}, {"date": "2024-02-13", "close": 144.0, "volume": 8379.0}, {"date": "2024-02-14", "close": 142.4, "volume": 5417.0}, {"date": "2024-02-15", "close": 140.8, "volume": 6954.0}, {"date": "2024-02-16", "close": 136.0, "volume": 5990.0}, {"date": "2024-02-20", "close": 128.4, "volume": 8184.0}, {"date": "2024-02-21", "close": 127.2, "volume": 5790.0}, {"date": "2024-02-22", "close": 133.6, "volume": 11373.0}, {"date": "2024-02-23", "close": 135.2, "volume": 7853.0}, {"date": "2024-02-26", "close": 158.4, "volume": 16205.0}, {"date": "2024-02-27", "close": 172.8, "volume": 25355.0}, {"date": "2024-02-28", "close": 184.0, "volume": 25056.0}, {"date": "2024-02-29", "close": 173.2, "volume": 22502.0}, {"date": "2024-03-01", "close": 189.6, "volume": 30587.0}, {"date": "2024-03-04", "close": 182.4, "volume": 30994.0}, {"date": "2024-03-05", "close": 140.8, "volume": 56248.0}, {"date": "2024-03-06", "close": 135.6, "volume": 18042.0}, {"date": "2024-03-07", "close": 137.6, "volume": 13719.0}, {"date": "2024-03-08", "close": 126.4, "volume": 13603.0}, {"date": "2024-03-11", "close": 126.4, "volume": 8045.0}, {"date": "2024-03-12", "close": 132.0, "volume": 9127.0}, {"date": "2024-03-13", "close": 136.0, "volume": 8479.0}, {"date": "2024-03-14", "close": 128.8, "volume": 8339.0}, {"date": "2024-03-15", "close": 127.2, "volume": 8799.0}, {"date": "2024-03-18", "close": 122.4, "volume": 9271.0}, {"date": "2024-03-19", "close": 94.0, "volume": 40629.0}, {"date": "2024-03-20", "close": 97.6, "volume": 16514.0}, {"date": "2024-03-21", "close": 94.4, "volume": 19716.0}, {"date": "2024-03-22", "close": 91.2, "volume": 11486.0}, {"date": "2024-03-25", "close": 94.4, "volume": 16459.0}, {"date": "2024-03-26", "close": 80.8, "volume": 47961.0}, {"date": "2024-03-27", "close": 78.912, "volume": 24845.0}, {"date": "2024-03-28", "close": 78.88, "volume": 9884.0}, {"date": "2024-04-01", "close": 78.68, "volume": 8011.0}, {"date": "2024-04-02", "close": 77.144, "volume": 8417.0}, {"date": "2024-04-03", "close": 72.032, "volume": 11330.0}, {"date": "2024-04-04", "close": 71.472, "volume": 7378.0}, {"date": "2024-04-05", "close": 71.2, "volume": 10784.0}, {"date": "2024-04-08", "close": 58.392, "volume": 36158.0}, {"date": "2024-04-09", "close": 49.208, "volume": 54766.0}, {"date": "2024-04-10", "close": 43.48, "volume": 28211.0}, {"date": "2024-04-11", "close": 47.36, "volume": 32889.0}, {"date": "2024-04-12", "close": 42.4, "volume": 18179.0}, {"date": "2024-04-15", "close": 43.976, "volume": 21242.0}, {"date": "2024-04-16", "close": 44.272, "volume": 11073.0}, {"date": "2024-04-17", "close": 43.144, "volume": 9264.0}, {"date": "2024-04-18", "close": 42.472, "volume": 7196.0}, {"date": "2024-04-19", "close": 45.648, "volume": 17148.0}, {"date": "2024-04-22", "close": 41.32, "volume": 14370.0}, {"date": "2024-04-23", "close": 43.408, "volume": 10993.0}, {"date": "2024-04-24", "close": 46.68, "volume": 9618.0}, {"date": "2024-04-25", "close": 56.904, "volume": 47123.0}, {"date": "2024-04-26", "close": 50.256, "volume": 20071.0}, {"date": "2024-04-29", "close": 56.976, "volume": 11359.0}, {"date": "2024-04-30", "close": 60.08, "volume": 15851.0}, {"date": "2024-05-01", "close": 73.2, "volume": 21912.0}, {"date": "2024-05-02", "close": 74.992, "volume": 12065.0}, {"date": "2024-05-03", "close": 80.8, "volume": 31060.0}, {"date": "2024-05-06", "close": 69.952, "volume": 27741.0}, {"date": "2024-05-07", "close": 65.152, "volume": 9028.0}, {"date": "2024-05-08", "close": 69.2, "volume": 7414.0}, {"date": "2024-05-09", "close": 64.368, "volume": 6623.0}, {"date": "2024-05-10", "close": 61.704, "volume": 7512.0}, {"date": "2024-05-13", "close": 65.256, "volume": 9191.0}, {"date": "2024-05-14", "close": 66.104, "volume": 10783.0}, {"date": "2024-05-15", "close": 84.8, "volume": 35916.0}, {"date": "2024-05-16", "close": 65.672, "volume": 20685.0}, {"date": "2024-05-17", "close": 59.992, "volume": 12769.0}, {"date": "2024-05-20", "close": 59.2, "volume": 9694.0}, {"date": "2024-05-21", "close": 58.976, "volume": 4101.0}, {"date": "2024-05-22", "close": 59.672, "volume": 7045.0}, {"date": "2024-05-23", "close": 55.2, "volume": 6204.0}, {"date": "2024-05-24", "close": 56.904, "volume": 4713.0}, {"date": "2024-05-28", "close": 55.536, "volume": 5118.0}, {"date": "2024-05-29", "close": 58.872, "volume": 5198.0}, {"date": "2024-05-30", "close": 56.96, "volume": 3954.0}, {"date": "2024-05-31", "close": 64.64, "volume": 13642.0}, {"date": "2024-06-03", "close": 60.832, "volume": 5129.0}, {"date": "2024-06-04", "close": 58.992, "volume": 6623.0}, {"date": "2024-06-05", "close": 61.6, "volume": 5540.0}, {"date": "2024-06-06", "close": 62.4, "volume": 2237.0}, {"date": "2024-06-07", "close": 60.8, "volume": 2321.0}, {"date": "2024-06-10", "close": 60.232, "volume": 3913.0}, {"date": "2024-06-11", "close": 55.2, "volume": 11451.0}, {"date": "2024-06-12", "close": 52.048, "volume": 8479.0}, {"date": "2024-06-13", "close": 49.768, "volume": 5717.0}, {"date": "2024-06-14", "close": 50.472, "volume": 4182.0}, {"date": "2024-06-17", "close": 51.264, "volume": 4953.0}, {"date": "2024-06-18", "close": 50.664, "volume": 7601.0}, {"date": "2024-06-20", "close": 52.0, "volume": 7598.0}, {"date": "2024-06-21", "close": 52.0, "volume": 7863.0}, {"date": "2024-06-24", "close": 53.184, "volume": 4020.0}, {"date": "2024-06-25", "close": 52.0, "volume": 5508.0}, {"date": "2024-06-26", "close": 50.4, "volume": 5101.0}, {"date": "2024-06-27", "close": 55.368, "volume": 7675.0}, {"date": "2024-06-28", "close": 47.528, "volume": 49761.0}, {"date": "2024-07-01", "close": 54.312, "volume": 24918.0}, {"date": "2024-07-02", "close": 59.424, "volume": 10140.0}, {"date": "2024-07-03", "close": 61.464, "volume": 8316.0}, {"date": "2024-07-05", "close": 69.76, "volume": 24494.0}, {"date": "2024-07-08", "close": 70.24, "volume": 17368.0}, {"date": "2024-07-09", "close": 73.08, "volume": 6212.0}, {"date": "2024-07-10", "close": 75.136, "volume": 8875.0}, {"date": "2024-07-11", "close": 79.76, "volume": 20201.0}, {"date": "2024-07-12", "close": 85.6, "volume": 15847.0}, {"date": "2024-07-15", "close": 85.6, "volume": 9049.0}, {"date": "2024-07-16", "close": 93.6, "volume": 16174.0}, {"date": "2024-07-17", "close": 98.4, "volume": 14578.0}, {"date": "2024-07-18", "close": 93.6, "volume": 13679.0}, {"date": "2024-07-19", "close": 88.8, "volume": 7960.0}, {"date": "2024-07-22", "close": 96.0, "volume": 8775.0}, {"date": "2024-07-23", "close": 109.6, "volume": 32526.0}, {"date": "2024-07-24", "close": 112.8, "volume": 11134.0}, {"date": "2024-07-25", "close": 115.2, "volume": 10732.0}, {"date": "2024-07-26", "close": 115.2, "volume": 13731.0}, {"date": "2024-07-29", "close": 109.6, "volume": 13334.0}, {"date": "2024-07-30", "close": 113.6, "volume": 13958.0}, {"date": "2024-07-31", "close": 100.0, "volume": 13464.0}, {"date": "2024-08-01", "close": 93.6, "volume": 14760.0}, {"date": "2024-08-02", "close": 85.6, "volume": 17870.0}, {"date": "2024-08-05", "close": 84.8, "volume": 12853.0}, {"date": "2024-08-06", "close": 74.48, "volume": 38590.0}, {"date": "2024-08-07", "close": 75.192, "volume": 10910.0}, {"date": "2024-08-08", "close": 70.56, "volume": 10859.0}, {"date": "2024-08-09", "close": 68.8, "volume": 6891.0}, {"date": "2024-08-12", "close": 70.24, "volume": 8059.0}, {"date": "2024-08-13", "close": 63.864, "volume": 14254.0}, {"date": "2024-08-14", "close": 61.104, "volume": 5834.0}, {"date": "2024-08-15", "close": 62.832, "volume": 3807.0}, {"date": "2024-08-16", "close": 66.4, "volume": 21567.0}, {"date": "2024-08-19", "close": 65.584, "volume": 9792.0}, {"date": "2024-08-20", "close": 54.416, "volume": 51290.0}, {"date": "2024-08-21", "close": 37.2, "volume": 316866.0}, {"date": "2024-08-22", "close": 43.704, "volume": 95790.0}, {"date": "2024-08-23", "close": 46.56, "volume": 35835.0}, {"date": "2024-08-26", "close": 42.432, "volume": 22658.0}, {"date": "2024-08-27", "close": 45.608, "volume": 30305.0}, {"date": "2024-08-28", "close": 41.32, "volume": 15388.0}, {"date": "2024-08-29", "close": 42.816, "volume": 21942.0}, {"date": "2024-08-30", "close": 44.008, "volume": 38534.0}, {"date": "2024-09-03", "close": 41.824, "volume": 21502.0}, {"date": "2024-09-04", "close": 43.136, "volume": 7601.0}, {"date": "2024-09-05", "close": 41.024, "volume": 14867.0}, {"date": "2024-09-06", "close": 39.52, "volume": 16522.0}, {"date": "2024-09-09", "close": 45.192, "volume": 27983.0}, {"date": "2024-09-10", "close": 46.816, "volume": 22618.0}, {"date": "2024-09-11", "close": 45.04, "volume": 10218.0}, {"date": "2024-09-12", "close": 43.368, "volume": 9612.0}, {"date": "2024-09-13", "close": 42.936, "volume": 14404.0}, {"date": "2024-09-16", "close": 42.744, "volume": 9951.0}, {"date": "2024-09-17", "close": 40.648, "volume": 9531.0}, {"date": "2024-09-18", "close": 40.0, "volume": 8069.0}, {"date": "2024-09-19", "close": 40.04, "volume": 12033.0}, {"date": "2024-09-20", "close": 40.04, "volume": 12863.0}, {"date": "2024-09-23", "close": 36.624, "volume": 18336.0}, {"date": "2024-09-24", "close": 36.248, "volume": 7789.0}, {"date": "2024-09-25", "close": 37.296, "volume": 6537.0}, {"date": "2024-09-26", "close": 37.04, "volume": 19281.0}, {"date": "2024-09-27", "close": 39.608, "volume": 16878.0}, {"date": "2024-09-30", "close": 41.328, "volume": 15717.0}, {"date": "2024-10-01", "close": 40.376, "volume": 8550.0}, {"date": "2024-10-02", "close": 38.632, "volume": 5953.0}, {"date": "2024-10-03", "close": 37.68, "volume": 12873.0}, {"date": "2024-10-04", "close": 38.616, "volume": 7081.0}, {"date": "2024-10-07", "close": 37.36, "volume": 4419.0}, {"date": "2024-10-08", "close": 36.104, "volume": 9773.0}, {"date": "2024-10-09", "close": 36.0, "volume": 7897.0}, {"date": "2024-10-10", "close": 35.36, "volume": 4655.0}, {"date": "2024-10-11", "close": 35.712, "volume": 4193.0}, {"date": "2024-10-14", "close": 36.544, "volume": 5188.0}, {"date": "2024-10-15", "close": 36.016, "volume": 4540.0}, {"date": "2024-10-16", "close": 44.0, "volume": 26327.0}, {"date": "2024-10-17", "close": 40.64, "volume": 16072.0}, {"date": "2024-10-18", "close": 45.744, "volume": 29613.0}, {"date": "2024-10-21", "close": 44.4, "volume": 11540.0}, {"date": "2024-10-22", "close": 43.432, "volume": 7539.0}, {"date": "2024-10-23", "close": 42.704, "volume": 6891.0}, {"date": "2024-10-24", "close": 41.376, "volume": 7573.0}, {"date": "2024-10-25", "close": 43.136, "volume": 11799.0}, {"date": "2024-10-28", "close": 44.0, "volume": 23028.0}, {"date": "2024-10-29", "close": 44.24, "volume": 13369.0}, {"date": "2024-10-30", "close": 42.32, "volume": 5135.0}, {"date": "2024-10-31", "close": 39.232, "volume": 11684.0}, {"date": "2024-11-01", "close": 40.72, "volume": 5090.0}, {"date": "2024-11-04", "close": 41.448, "volume": 5333.0}, {"date": "2024-11-05", "close": 40.624, "volume": 5738.0}, {"date": "2024-11-06", "close": 40.016, "volume": 8183.0}, {"date": "2024-11-07", "close": 38.928, "volume": 5706.0}, {"date": "2024-11-08", "close": 39.128, "volume": 8224.0}, {"date": "2024-11-11", "close": 37.136, "volume": 13780.0}, {"date": "2024-11-12", "close": 40.424, "volume": 20087.0}, {"date": "2024-11-13", "close": 32.6, "volume": 47584.0}, {"date": "2024-11-14", "close": 27.208, "volume": 42736.0}, {"date": "2024-11-15", "close": 8.152, "volume": 660001.0}, {"date": "2024-11-18", "close": 8.88, "volume": 316207.0}, {"date": "2024-11-19", "close": 9.536, "volume": 202358.0}, {"date": "2024-11-20", "close": 7.392, "volume": 348453.0}, {"date": "2024-11-21", "close": 8.408, "volume": 346138.0}, {"date": "2024-11-22", "close": 8.608, "volume": 386688.0}, {"date": "2024-11-25", "close": 7.112, "volume": 354116.0}, {"date": "2024-11-26", "close": 8.72, "volume": 339009.0}, {"date": "2024-11-27", "close": 7.432, "volume": 153119.0}, {"date": "2024-11-29", "close": 7.92, "volume": 70772.0}, {"date": "2024-12-02", "close": 7.36, "volume": 183930.0}, {"date": "2024-12-03", "close": 7.352, "volume": 68621.0}, {"date": "2024-12-04", "close": 7.824, "volume": 142351.0}, {"date": "2024-12-05", "close": 7.752, "volume": 92163.0}, {"date": "2024-12-06", "close": 7.016, "volume": 113563.0}, {"date": "2024-12-09", "close": 7.848, "volume": 163859.0}, {"date": "2024-12-10", "close": 7.936, "volume": 925452.0}, {"date": "2024-12-11", "close": 7.448, "volume": 164668.0}, {"date": "2024-12-12", "close": 7.016, "volume": 96381.0}, {"date": "2024-12-13", "close": 6.68, "volume": 107157.0}, {"date": "2024-12-16", "close": 6.528, "volume": 119098.0}, {"date": "2024-12-17", "close": 7.04, "volume": 444435.0}, {"date": "2024-12-18", "close": 6.664, "volume": 134929.0}, {"date": "2024-12-19", "close": 7.2, "volume": 374425.0}, {"date": "2024-12-20", "close": 6.824, "volume": 179529.0}, {"date": "2024-12-23", "close": 6.76, "volume": 120860.0}, {"date": "2024-12-24", "close": 6.848, "volume": 39684.0}, {"date": "2024-12-26", "close": 7.36, "volume": 115724.0}, {"date": "2024-12-27", "close": 7.536, "volume": 196908.0}, {"date": "2024-12-30", "close": 9.064, "volume": 810741.0}, {"date": "2024-12-31", "close": 11.68, "volume": 5160328.0}, {"date": "2025-01-02", "close": 9.6, "volume": 731116.0}, {"date": "2025-01-03", "close": 8.808, "volume": 461322.0}, {"date": "2025-01-06", "close": 9.616, "volume": 574740.0}, {"date": "2025-01-07", "close": 12.56, "volume": 1030152.0}, {"date": "2025-01-08", "close": 9.576, "volume": 409901.0}, {"date": "2025-01-10", "close": 8.64, "volume": 197930.0}, {"date": "2025-01-13", "close": 7.68, "volume": 266348.0}, {"date": "2025-01-14", "close": 6.88, "volume": 228467.0}, {"date": "2025-01-15", "close": 5.272, "volume": 432507.0}, {"date": "2025-01-16", "close": 5.28, "volume": 494627.0}, {"date": "2025-01-17", "close": 5.008, "volume": 436101.0}, {"date": "2025-01-21", "close": 4.8, "volume": 181606.0}, {"date": "2025-01-22", "close": 4.44, "volume": 159809.0}, {"date": "2025-01-23", "close": 4.336, "volume": 122077.0}, {"date": "2025-01-24", "close": 4.568, "volume": 377853.0}, {"date": "2025-01-27", "close": 4.672, "volume": 117749.0}, {"date": "2025-01-28", "close": 4.56, "volume": 185746.0}, {"date": "2025-01-29", "close": 2.976, "volume": 316367.0}, {"date": "2025-01-30", "close": 2.792, "volume": 180966.0}, {"date": "2025-01-31", "close": 2.768, "volume": 125000.0}, {"date": "2025-02-03", "close": 2.68, "volume": 365144.0}, {"date": "2025-02-04", "close": 2.73, "volume": 802748.0}, {"date": "2025-02-05", "close": 2.38, "volume": 440471.0}, {"date": "2025-02-06", "close": 2.04, "volume": 360161.0}, {"date": "2025-02-07", "close": 1.8, "volume": 211904.0}, {"date": "2025-02-10", "close": 1.86, "volume": 334629.0}, {"date": "2025-02-11", "close": 1.8, "volume": 115291.0}, {"date": "2025-02-12", "close": 1.85, "volume": 95598.0}, {"date": "2025-02-13", "close": 1.91, "volume": 76258.0}, {"date": "2025-02-14", "close": 1.92, "volume": 117170.0}, {"date": "2025-02-18", "close": 1.77, "volume": 173622.0}, {"date": "2025-02-19", "close": 1.82, "volume": 106340.0}, {"date": "2025-02-20", "close": 1.73, "volume": 741701.0}, {"date": "2025-02-21", "close": 1.68, "volume": 89952.0}, {"date": "2025-02-24", "close": 1.59, "volume": 132185.0}, {"date": "2025-02-25", "close": 1.51, "volume": 101643.0}, {"date": "2025-02-26", "close": 1.76, "volume": 745433.0}, {"date": "2025-02-27", "close": 1.72, "volume": 107149.0}, {"date": "2025-02-28", "close": 1.69, "volume": 67522.0}, {"date": "2025-03-03", "close": 1.55, "volume": 66314.0}, {"date": "2025-03-04", "close": 1.58, "volume": 47814.0}, {"date": "2025-03-05", "close": 1.59, "volume": 57715.0}, {"date": "2025-03-06", "close": 1.63, "volume": 21729.0}, {"date": "2025-03-07", "close": 1.59, "volume": 28348.0}, {"date": "2025-03-10", "close": 1.5555, "volume": 20122.0}, {"date": "2025-03-11", "close": 1.555, "volume": 21446.0}, {"date": "2025-03-12", "close": 1.65, "volume": 33894.0}, {"date": "2025-03-13", "close": 1.62, "volume": 21677.0}, {"date": "2025-03-14", "close": 1.65, "volume": 13376.0}, {"date": "2025-03-17", "close": 1.71, "volume": 45113.0}, {"date": "2025-03-18", "close": 1.66, "volume": 16625.0}, {"date": "2025-03-19", "close": 1.67, "volume": 22849.0}, {"date": "2025-03-20", "close": 1.44, "volume": 8800960.0}, {"date": "2025-03-21", "close": 1.38, "volume": 255914.0}, {"date": "2025-03-24", "close": 1.32, "volume": 155052.0}, {"date": "2025-03-25", "close": 1.33, "volume": 109198.0}, {"date": "2025-03-26", "close": 1.26, "volume": 66773.0}, {"date": "2025-03-27", "close": 1.26, "volume": 65489.0}, {"date": "2025-03-28", "close": 1.13, "volume": 89489.0}, {"date": "2025-03-31", "close": 1.1, "volume": 62582.0}, {"date": "2025-04-01", "close": 1.13, "volume": 29447.0}, {"date": "2025-04-02", "close": 1.18, "volume": 41268.0}, {"date": "2025-04-03", "close": 1.11, "volume": 27449.0}, {"date": "2025-04-04", "close": 0.9601, "volume": 87200.0}, {"date": "2025-04-07", "close": 0.9297, "volume": 56557.0}, {"date": "2025-04-08", "close": 0.92, "volume": 26202.0}, {"date": "2025-04-09", "close": 0.9732, "volume": 79418.0}, {"date": "2025-04-10", "close": 0.9652, "volume": 13994.0}, {"date": "2025-04-11", "close": 0.95, "volume": 24765.0}, {"date": "2025-04-14", "close": 1.01, "volume": 50980.0}, {"date": "2025-04-15", "close": 1.12, "volume": 75083.0}, {"date": "2025-04-16", "close": 1.07, "volume": 21705.0}, {"date": "2025-04-17", "close": 1.08, "volume": 16895.0}, {"date": "2025-04-21", "close": 1.07, "volume": 18866.0}, {"date": "2025-04-22", "close": 1.09, "volume": 28539.0}, {"date": "2025-04-23", "close": 1.0901, "volume": 84284.0}, {"date": "2025-04-24", "close": 1.13, "volume": 47463.0}, {"date": "2025-04-25", "close": 1.09, "volume": 25637.0}, {"date": "2025-04-28", "close": 1.13, "volume": 23008.0}, {"date": "2025-04-29", "close": 1.09, "volume": 42626.0}, {"date": "2025-04-30", "close": 1.12, "volume": 24299.0}, {"date": "2025-05-01", "close": 1.15, "volume": 17975.0}, {"date": "2025-05-02", "close": 1.17, "volume": 114145.0}, {"date": "2025-05-05", "close": 1.14, "volume": 26374.0}, {"date": "2025-05-06", "close": 1.03, "volume": 56154.0}, {"date": "2025-05-07", "close": 1.07, "volume": 14798.0}, {"date": "2025-05-08", "close": 1.11, "volume": 17383.0}, {"date": "2025-05-09", "close": 1.08, "volume": 24032.0}, {"date": "2025-05-12", "close": 1.1712, "volume": 82389.0}, {"date": "2025-05-13", "close": 1.1501, "volume": 92549.0}, {"date": "2025-05-14", "close": 1.18, "volume": 18978.0}, {"date": "2025-05-15", "close": 1.13, "volume": 287223.0}, {"date": "2025-05-16", "close": 1.13, "volume": 64190.0}, {"date": "2025-05-19", "close": 1.13, "volume": 5374553.0}, {"date": "2025-05-20", "close": 1.67, "volume": 49961380.0}, {"date": "2025-05-21", "close": 1.4, "volume": 1636189.0}, {"date": "2025-05-22", "close": 2.03, "volume": 5925881.0}, {"date": "2025-05-23", "close": 1.77, "volume": 1259281.0}, {"date": "2025-05-27", "close": 1.55, "volume": 583068.0}, {"date": "2025-05-28", "close": 1.67, "volume": 489166.0}, {"date": "2025-05-29", "close": 1.81, "volume": 1279035.0}, {"date": "2025-05-30", "close": 1.67, "volume": 418428.0}, {"date": "2025-06-02", "close": 1.67, "volume": 345264.0}, {"date": "2025-06-03", "close": 2.11, "volume": 18260280.0}, {"date": "2025-06-04", "close": 2.08, "volume": 1315250.0}, {"date": "2025-06-05", "close": 3.14, "volume": 14808660.0}, {"date": "2025-06-06", "close": 4.88, "volume": 39079320.0}, {"date": "2025-06-09", "close": 4.32, "volume": 5638690.0}, {"date": "2025-06-10", "close": 4.08, "volume": 996181.0}, {"date": "2025-06-11", "close": 3.37, "volume": 1111190.0}, {"date": "2025-06-12", "close": 2.67, "volume": 1077536.0}, {"date": "2025-06-13", "close": 2.44, "volume": 1393873.0}, {"date": "2025-06-16", "close": 2.97, "volume": 1208109.0}, {"date": "2025-06-17", "close": 6.97, "volume": 29938050.0}, {"date": "2025-06-18", "close": 4.83, "volume": 7282125.0}, {"date": "2025-06-20", "close": 4.21, "volume": 2329293.0}, {"date": "2025-06-23", "close": 5.48, "volume": 13023660.0}, {"date": "2025-06-24", "close": 9.02, "volume": 41871320.0}, {"date": "2025-06-25", "close": 9.55, "volume": 9388849.0}, {"date": "2025-06-26", "close": 7.89, "volume": 1931889.0}, {"date": "2025-06-27", "close": 10.88, "volume": 6058116.0}, {"date": "2025-06-30", "close": 10.38, "volume": 3948264.0}, {"date": "2025-07-01", "close": 10.56, "volume": 1169948.0}, {"date": "2025-07-02", "close": 15.82, "volume": 4643575.0}, {"date": "2025-07-03", "close": 14.36, "volume": 1323701.0}, {"date": "2025-07-07", "close": 11.38, "volume": 1034610.0}, {"date": "2025-07-08", "close": 11.56, "volume": 839689.0}, {"date": "2025-07-09", "close": 10.79, "volume": 934251.0}, {"date": "2025-07-10", "close": 12.59, "volume": 792064.0}, {"date": "2025-07-11", "close": 13.23, "volume": 919737.0}, {"date": "2025-07-14", "close": 12.03, "volume": 1821071.0}, {"date": "2025-07-15", "close": 12.885, "volume": 1117533.0}, {"date": "2025-07-16", "close": 15.97, "volume": 1647104.0}, {"date": "2025-07-17", "close": 15.86, "volume": 1380588.0}, {"date": "2025-07-18", "close": 12.88, "volume": 1051572.0}, {"date": "2025-07-21", "close": 11.64, "volume": 778546.0}, {"date": "2025-07-22", "close": 11.52, "volume": 533837.0}, {"date": "2025-07-23", "close": 9.32, "volume": 1210956.0}, {"date": "2025-07-24", "close": 8.17, "volume": 703679.0}, {"date": "2025-07-25", "close": 7.7, "volume": 739419.0}, {"date": "2025-07-28", "close": 9.5, "volume": 1316055.0}, {"date": "2025-07-29", "close": 8.76, "volume": 512216.0}, {"date": "2025-07-30", "close": 7.88, "volume": 490017.0}, {"date": "2025-07-31", "close": 8.26, "volume": 470061.0}, {"date": "2025-08-01", "close": 7.08, "volume": 377415.0}, {"date": "2025-08-04", "close": 6.29, "volume": 769302.0}, {"date": "2025-08-05", "close": 5.4, "volume": 649782.0}, {"date": "2025-08-06", "close": 5.45, "volume": 399638.0}, {"date": "2025-08-07", "close": 5.5, "volume": 449476.0}, {"date": "2025-08-08", "close": 7.46, "volume": 1523657.0}, {"date": "2025-08-11", "close": 7.83, "volume": 1029937.0}, {"date": "2025-08-12", "close": 7.23, "volume": 478053.0}, {"date": "2025-08-13", "close": 7.04, "volume": 478660.0}, {"date": "2025-08-14", "close": 6.69, "volume": 382940.0}, {"date": "2025-08-15", "close": 7.2, "volume": 305554.0}, {"date": "2025-08-18", "close": 7.46, "volume": 275447.0}, {"date": "2025-08-19", "close": 6.58, "volume": 187500.0}, {"date": "2025-08-20", "close": 6.21, "volume": 285605.0}, {"date": "2025-08-21", "close": 6.1, "volume": 131239.0}, {"date": "2025-08-22", "close": 6.16, "volume": 431954.0}, {"date": "2025-08-25", "close": 6.1, "volume": 392065.0}, {"date": "2025-08-26", "close": 6.98, "volume": 575434.0}, {"date": "2025-08-27", "close": 6.9, "volume": 1056149.0}, {"date": "2025-08-28", "close": 6.63, "volume": 355178.0}, {"date": "2025-08-29", "close": 6.1, "volume": 288482.0}, {"date": "2025-09-02", "close": 5.93, "volume": 311735.0}, {"date": "2025-09-03", "close": 5.88, "volume": 228685.0}, {"date": "2025-09-04", "close": 6.14, "volume": 403911.0}, {"date": "2025-09-05", "close": 6.14, "volume": 250418.0}, {"date": "2025-09-08", "close": 6.48, "volume": 436127.0}, {"date": "2025-09-09", "close": 8.75, "volume": 1757407.0}, {"date": "2025-09-10", "close": 10.6, "volume": 2608102.0}, {"date": "2025-09-11", "close": 11.99, "volume": 1733593.0}, {"date": "2025-09-12", "close": 14.98, "volume": 2504172.0}, {"date": "2025-09-15", "close": 11.56, "volume": 2625378.0}, {"date": "2025-09-16", "close": 11.55, "volume": 1891016.0}, {"date": "2025-09-17", "close": 12.26, "volume": 1559771.0}, {"date": "2025-09-18", "close": 12.28, "volume": 1458062.0}, {"date": "2025-09-19", "close": 11.28, "volume": 1054573.0}, {"date": "2025-09-22", "close": 10.16, "volume": 913580.0}, {"date": "2025-09-23", "close": 10.105, "volume": 792978.0}, {"date": "2025-09-24", "close": 9.61, "volume": 739213.0}, {"date": "2025-09-25", "close": 8.46, "volume": 931464.0}, {"date": "2025-09-26", "close": 9.57, "volume": 798399.0}, {"date": "2025-09-29", "close": 10.24, "volume": 747438.0}, {"date": "2025-09-30", "close": 9.58, "volume": 425368.0}, {"date": "2025-10-01", "close": 9.94, "volume": 653976.0}, {"date": "2025-10-02", "close": 11.83, "volume": 1222574.0}, {"date": "2025-10-03", "close": 11.07, "volume": 700850.0}, {"date": "2025-10-06", "close": 10.39, "volume": 862322.0}, {"date": "2025-10-07", "close": 9.35, "volume": 1009976.0}, {"date": "2025-10-08", "close": 9.06, "volume": 438605.0}, {"date": "2025-10-09", "close": 8.39, "volume": 519833.0}, {"date": "2025-10-10", "close": 8.03, "volume": 951547.0}, {"date": "2025-10-13", "close": 7.78, "volume": 919152.0}, {"date": "2025-10-14", "close": 8.09, "volume": 503964.0}, {"date": "2025-10-15", "close": 7.68, "volume": 620850.0}, {"date": "2025-10-16", "close": 6.81, "volume": 719784.0}, {"date": "2025-10-17", "close": 7.27, "volume": 467071.0}, {"date": "2025-10-20", "close": 7.59, "volume": 421339.0}, {"date": "2025-10-21", "close": 7.54, "volume": 424369.0}, {"date": "2025-10-22", "close": 7.12, "volume": 326325.0}, {"date": "2025-10-23", "close": 8.08, "volume": 684675.0}, {"date": "2025-10-24", "close": 7.74, "volume": 518881.0}, {"date": "2025-10-27", "close": 8.35, "volume": 648499.0}, {"date": "2025-10-28", "close": 8.18, "volume": 523175.0}, {"date": "2025-10-29", "close": 7.21, "volume": 558182.0}, {"date": "2025-10-30", "close": 6.6, "volume": 469452.0}, {"date": "2025-10-31", "close": 6.48, "volume": 667277.0}, {"date": "2025-11-03", "close": 5.92, "volume": 635168.0}, {"date": "2025-11-04", "close": 5.415, "volume": 392126.0}, {"date": "2025-11-05", "close": 5.92, "volume": 425366.0}, {"date": "2025-11-06", "close": 5.67, "volume": 263413.0}, {"date": "2025-11-07", "close": 6.44, "volume": 441853.0}, {"date": "2025-11-10", "close": 5.82, "volume": 557217.0}, {"date": "2025-11-11", "close": 5.64, "volume": 214018.0}, {"date": "2025-11-12", "close": 5.39, "volume": 204437.0}, {"date": "2025-11-13", "close": 4.97, "volume": 407623.0}, {"date": "2025-11-14", "close": 5.01, "volume": 299089.0}, {"date": "2025-11-17", "close": 4.25, "volume": 456386.0}, {"date": "2025-11-18", "close": 4.97, "volume": 374941.0}, {"date": "2025-11-19", "close": 4.73, "volume": 319650.0}, {"date": "2025-11-20", "close": 4.32, "volume": 273355.0}, {"date": "2025-11-21", "close": 4.01, "volume": 352165.0}, {"date": "2025-11-24", "close": 4.09, "volume": 341096.0}, {"date": "2025-11-25", "close": 4.05, "volume": 217523.0}, {"date": "2025-11-26", "close": 4.24, "volume": 342352.0}, {"date": "2025-11-28", "close": 4.51, "volume": 166235.0}, {"date": "2025-12-01", "close": 3.7, "volume": 279467.0}, {"date": "2025-12-02", "close": 3.91, "volume": 469731.0}, {"date": "2025-12-03", "close": 3.61, "volume": 583296.0}, {"date": "2025-12-04", "close": 3.97, "volume": 408632.0}, {"date": "2025-12-05", "close": 3.89, "volume": 107267.0}, {"date": "2025-12-08", "close": 3.72, "volume": 177603.0}, {"date": "2025-12-09", "close": 3.76, "volume": 319299.0}, {"date": "2025-12-10", "close": 3.83, "volume": 180479.0}, {"date": "2025-12-11", "close": 3.78, "volume": 109184.0}, {"date": "2025-12-12", "close": 3.48, "volume": 392099.0}, {"date": "2025-12-15", "close": 3.08, "volume": 326914.0}, {"date": "2025-12-16", "close": 3.08, "volume": 129327.0}, {"date": "2025-12-17", "close": 2.94, "volume": 354041.0}, {"date": "2025-12-18", "close": 3.0, "volume": 280156.0}, {"date": "2025-12-19", "close": 3.67, "volume": 398530.0}, {"date": "2025-12-22", "close": 4.08, "volume": 509123.0}, {"date": "2025-12-23", "close": 3.75, "volume": 241333.0}, {"date": "2025-12-24", "close": 4.02, "volume": 203927.0}, {"date": "2025-12-26", "close": 3.84, "volume": 138377.0}, {"date": "2025-12-29", "close": 3.5, "volume": 274123.0}, {"date": "2025-12-30", "close": 3.37, "volume": 196617.0}, {"date": "2025-12-31", "close": 3.56, "volume": 327593.0}, {"date": "2026-01-02", "close": 3.58, "volume": 219293.0}, {"date": "2026-01-05", "close": 3.96, "volume": 413315.0}, {"date": "2026-01-06", "close": 3.85, "volume": 303893.0}, {"date": "2026-01-07", "close": 3.56, "volume": 170348.0}, {"date": "2026-01-08", "close": 3.45, "volume": 162299.0}, {"date": "2026-01-09", "close": 3.3, "volume": 186686.0}, {"date": "2026-01-12", "close": 3.47, "volume": 279767.0}, {"date": "2026-01-13", "close": 3.32, "volume": 301277.0}, {"date": "2026-01-14", "close": 3.55, "volume": 271042.0}, {"date": "2026-01-15", "close": 3.35, "volume": 154625.0}, {"date": "2026-01-16", "close": 3.26, "volume": 214197.0}, {"date": "2026-01-20", "close": 2.87, "volume": 436139.0}, {"date": "2026-01-21", "close": 2.83, "volume": 194960.0}, {"date": "2026-01-22", "close": 2.92, "volume": 176328.0}, {"date": "2026-01-23", "close": 3.04, "volume": 301380.0}, {"date": "2026-01-26", "close": 3.0, "volume": 239387.0}, {"date": "2026-01-27", "close": 3.65, "volume": 859032.0}, {"date": "2026-01-28", "close": 3.93, "volume": 1460521.0}, {"date": "2026-01-29", "close": 3.66, "volume": 574618.0}, {"date": "2026-01-30", "close": 3.52, "volume": 224731.0}, {"date": "2026-02-02", "close": 4.1, "volume": 983252.0}, {"date": "2026-02-03", "close": 4.06, "volume": 688310.0}, {"date": "2026-02-04", "close": 3.65, "volume": 565445.0}, {"date": "2026-02-05", "close": 3.46, "volume": 357597.0}, {"date": "2026-02-06", "close": 4.14, "volume": 956279.0}, {"date": "2026-02-09", "close": 3.97, "volume": 227198.0}, {"date": "2026-02-10", "close": 3.7, "volume": 315184.0}, {"date": "2026-02-11", "close": 4.02, "volume": 307886.0}, {"date": "2026-02-12", "close": 3.86, "volume": 191780.0}, {"date": "2026-02-13", "close": 4.14, "volume": 618150.0}, {"date": "2026-02-17", "close": 3.79, "volume": 402679.0}, {"date": "2026-02-18", "close": 3.52, "volume": 213707.0}, {"date": "2026-02-19", "close": 3.33, "volume": 213671.0}, {"date": "2026-02-20", "close": 3.29, "volume": 192740.0}, {"date": "2026-02-23", "close": 2.99, "volume": 273569.0}, {"date": "2026-02-24", "close": 2.99, "volume": 264492.0}, {"date": "2026-02-25", "close": 3.22, "volume": 369281.0}, {"date": "2026-02-26", "close": 3.12, "volume": 294949.0}, {"date": "2026-02-27", "close": 2.82, "volume": 331658.0}, {"date": "2026-03-02", "close": 3.25, "volume": 497920.0}, {"date": "2026-03-03", "close": 3.01, "volume": 177883.0}, {"date": "2026-03-04", "close": 3.21, "volume": 322390.0}, {"date": "2026-03-05", "close": 3.1, "volume": 128055.0}, {"date": "2026-03-06", "close": 3.11, "volume": 79782.0}, {"date": "2026-03-09", "close": 3.4, "volume": 447034.0}, {"date": "2026-03-10", "close": 3.29, "volume": 170709.0}, {"date": "2026-03-11", "close": 3.38, "volume": 434515.0}, {"date": "2026-03-12", "close": 3.4, "volume": 328825.0}, {"date": "2026-03-13", "close": 3.57, "volume": 400067.0}, {"date": "2026-03-16", "close": 3.85, "volume": 1015010.0}, {"date": "2026-03-17", "close": 3.76, "volume": 355094.0}, {"date": "2026-03-18", "close": 3.77, "volume": 937153.0}, {"date": "2026-03-19", "close": 3.64, "volume": 580838.0}, {"date": "2026-03-20", "close": 3.27, "volume": 381528.0}, {"date": "2026-03-23", "close": 3.41, "volume": 210700.0}, {"date": "2026-03-24", "close": 3.41, "volume": 135992.0}, {"date": "2026-03-25", "close": 3.7, "volume": 617973.0}, {"date": "2026-03-26", "close": 3.49, "volume": 232522.0}, {"date": "2026-03-27", "close": 3.42, "volume": 240847.0}, {"date": "2026-03-30", "close": 3.2, "volume": 531838.0}, {"date": "2026-03-31", "close": 3.45, "volume": 148487.0}, {"date": "2026-04-01", "close": 3.27, "volume": 323882.0}, {"date": "2026-04-02", "close": 3.25, "volume": 454658.0}, {"date": "2026-04-06", "close": 3.3, "volume": 179566.0}, {"date": "2026-04-07", "close": 3.07, "volume": 241940.0}, {"date": "2026-04-08", "close": 3.21, "volume": 171328.0}, {"date": "2026-04-09", "close": 3.27, "volume": 240761.0}, {"date": "2026-04-10", "close": 3.63, "volume": 411425.0}, {"date": "2026-04-13", "close": 3.55, "volume": 500729.0}, {"date": "2026-04-14", "close": 3.56, "volume": 240899.0}, {"date": "2026-04-15", "close": 3.86, "volume": 269079.0}, {"date": "2026-04-16", "close": 3.91, "volume": 371774.0}, {"date": "2026-04-17", "close": 4.46, "volume": 878062.0}, {"date": "2026-04-20", "close": 4.28, "volume": 658774.0}, {"date": "2026-04-21", "close": 3.91, "volume": 253453.0}, {"date": "2026-04-22", "close": 3.98, "volume": 267226.0}, {"date": "2026-04-23", "close": 3.93, "volume": 109717.0}, {"date": "2026-04-24", "close": 4.17, "volume": 228287.0}, {"date": "2026-04-27", "close": 4.39, "volume": 724684.0}, {"date": "2026-04-28", "close": 4.26, "volume": 228012.0}, {"date": "2026-04-29", "close": 3.96, "volume": 437253.0}, {"date": "2026-04-30", "close": 4.035, "volume": 94325.0}, {"date": "2026-05-01", "close": 4.18, "volume": 186031.0}, {"date": "2026-05-04", "close": 4.5, "volume": 477230.0}, {"date": "2026-05-05", "close": 4.67, "volume": 490804.0}, {"date": "2026-05-06", "close": 3.64, "volume": 2459728.0}, {"date": "2026-05-07", "close": 3.57, "volume": 487690.0}, {"date": "2026-05-08", "close": 3.6, "volume": 691942.0}, {"date": "2026-05-11", "close": 3.63, "volume": 202801.0}, {"date": "2026-05-12", "close": 3.43, "volume": 365409.0}, {"date": "2026-05-13", "close": 3.5, "volume": 464461.0}, {"date": "2026-05-14", "close": 3.62, "volume": 784345.0}, {"date": "2026-05-15", "close": 3.36, "volume": 444655.0}, {"date": "2026-05-18", "close": 3.19, "volume": 663904.0}, {"date": "2026-05-19", "close": 3.435, "volume": 566963.0}, {"date": "2026-05-20", "close": 3.78, "volume": 552916.0}, {"date": "2026-05-21", "close": 3.9, "volume": 1026921.0}, {"date": "2026-05-22", "close": 3.62, "volume": 568042.0}, {"date": "2026-05-26", "close": 3.7, "volume": 601365.0}, {"date": "2026-05-27", "close": 3.6, "volume": 499795.0}, {"date": "2026-05-28", "close": 3.44, "volume": 411306.0}, {"date": "2026-05-29", "close": 3.5, "volume": 645842.0}, {"date": "2026-06-01", "close": 3.86, "volume": 1199412.0}, {"date": "2026-06-02", "close": 3.7, "volume": 630099.0}, {"date": "2026-06-03", "close": 3.61, "volume": 488540.0}, {"date": "2026-06-04", "close": 3.5, "volume": 266118.0}, {"date": "2026-06-05", "close": 2.99, "volume": 802542.0}, {"date": "2026-06-08", "close": 2.93, "volume": 740732.0}, {"date": "2026-06-09", "close": 2.59, "volume": 784985.0}, {"date": "2026-06-10", "close": 2.52, "volume": 261170.0}, {"date": "2026-06-11", "close": 2.66, "volume": 511843.0}, {"date": "2026-06-12", "close": 2.72, "volume": 319737.0}, {"date": "2026-06-15", "close": 2.92, "volume": 487041.0}, {"date": "2026-06-16", "close": 3.24, "volume": 1293751.0}, {"date": "2026-06-17", "close": 3.53, "volume": 2969669.0}, {"date": "2026-06-18", "close": 3.45, "volume": 821716.0}, {"date": "2026-06-22", "close": 3.71, "volume": 685159.0}, {"date": "2026-06-23", "close": 3.67, "volume": 611399.0}, {"date": "2026-06-24", "close": 3.4, "volume": 673350.0}, {"date": "2026-06-25", "close": 2.96, "volume": 1589494.0}, {"date": "2026-06-26", "close": 3.06, "volume": 667813.0}, {"date": "2026-06-29", "close": 3.18, "volume": 275926.0}, {"date": "2026-06-30", "close": 3.14, "volume": 338460.0}, {"date": "2026-07-01", "close": 3.14, "volume": 492028.0}, {"date": "2026-07-02", "close": 3.11, "volume": 428362.0}, {"date": "2026-07-06", "close": 3.26, "volume": 408797.0}, {"date": "2026-07-07", "close": 2.86, "volume": 479816.0}, {"date": "2026-07-08", "close": 2.97, "volume": 304942.0}, {"date": "2026-07-09", "close": 3.12, "volume": 140815.0}, {"date": "2026-07-10", "close": 3.09, "volume": 168041.0}, {"date": "2026-07-13", "close": 2.97, "volume": 168829.0}, {"date": "2026-07-14", "close": 2.96, "volume": 132258.0}, {"date": "2026-07-15", "close": 3.02, "volume": 237184.0}, {"date": "2026-07-16", "close": 2.75, "volume": 252144.0}, {"date": "2026-07-17", "close": 2.74, "volume": 296799.0}, {"date": "2026-07-20", "close": 2.72, "volume": 78878.0}, {"date": "2026-07-21", "close": 2.76, "volume": 220358.0}, {"date": "2026-07-22", "close": 2.76, "volume": 259414.0}, {"date": "2026-07-23", "close": 2.64, "volume": 265990.0}, {"date": "2026-07-24", "close": 2.51, "volume": 268321.0}], "refreshing": true}