{"ticker": "INAB", "overview": {"name": "IN8bio, 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": "INAB", "has_prices": true, "as_of": "2026-09-18", "last": 1.08, "prev_close": 1.07, "change": 0.010000000000000009, "change_pct": 0.009345794392523372, "session_volume": 20305.0, "vwap_5": 1.058477086092715, "vwap_20": 1.1199289257553438, "vwap_60": 1.1782964358244221, "vwap_250": 1.5500136087830962, "high_52w": 2.59, "low_52w": 0.96, "avg_volume_20": 40862.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000935836-26-000398", "src": "13DG", "ticker": "INAB", "cik": "1740279", "company": "IN8BIO, INC.", "company_raw": "IN8BIO, INC.", "who": "in8bio, Inc.", "who_key": "IN8BIO, 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": "IN8BIO, INC. moves to a 9.99% passive stake in INAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1740279/0000935836-26-000398-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117586}, {"id": "13DG-0001682638-26-000008", "src": "13DG", "ticker": "INAB", "cik": "1740279", "company": "IN8BIO, INC.", "company_raw": "IN8BIO, INC.", "who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "FAIRBAIRN EMILY moves to a 2.2% activist stake in INAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1682638/0001682638-26-000008-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229906}], "recent_buys": [], "institutional": [{"id": "13DG-0000935836-26-000398", "src": "13DG", "ticker": "INAB", "cik": "1740279", "company": "IN8BIO, INC.", "company_raw": "IN8BIO, INC.", "who": "in8bio, Inc.", "who_key": "IN8BIO, 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": "IN8BIO, INC. moves to a 9.99% passive stake in INAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1740279/0000935836-26-000398-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117586}, {"id": "13DG-0001682638-26-000008", "src": "13DG", "ticker": "INAB", "cik": "1740279", "company": "IN8BIO, INC.", "company_raw": "IN8BIO, INC.", "who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "FAIRBAIRN EMILY moves to a 2.2% activist stake in INAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1682638/0001682638-26-000008-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229906}], "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": "IN8bio, Inc. - Common Stock", "new_value": "IN8BIO, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001740279", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001740279", "applied": 1, "detected_at": "2026-10-25T10:19:56.613145"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "INAB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-30", "close": 300.03, "volume": 50485.0}, {"date": "2021-08-02", "close": 300.03, "volume": 3527.0}, {"date": "2021-08-03", "close": 298.8299, "volume": 9509.0}, {"date": "2021-08-04", "close": 296.1296, "volume": 911.0}, {"date": "2021-08-05", "close": 296.4296, "volume": 2705.0}, {"date": "2021-08-06", "close": 292.2292, "volume": 948.0}, {"date": "2021-08-09", "close": 298.2298, "volume": 1285.0}, {"date": "2021-08-10", "close": 293.7294, "volume": 104.0}, {"date": "2021-08-11", "close": 295.8296, "volume": 980.0}, {"date": "2021-08-12", "close": 286.8287, "volume": 414.0}, {"date": "2021-08-13", "close": 280.5281, "volume": 627.0}, {"date": "2021-08-16", "close": 279.628, "volume": 4121.0}, {"date": "2021-08-17", "close": 273.0273, "volume": 1590.0}, {"date": "2021-08-18", "close": 238.8239, "volume": 1258.0}, {"date": "2021-08-19", "close": 236.4236, "volume": 908.0}, {"date": "2021-08-20", "close": 231.3231, "volume": 1748.0}, {"date": "2021-08-23", "close": 242.7243, "volume": 1266.0}, {"date": "2021-08-24", "close": 231.0231, "volume": 851.0}, {"date": "2021-08-25", "close": 225.0225, "volume": 1605.0}, {"date": "2021-08-26", "close": 225.0225, "volume": 216.0}, {"date": "2021-08-27", "close": 220.5221, "volume": 1242.0}, {"date": "2021-08-30", "close": 213.0213, "volume": 1947.0}, {"date": "2021-08-31", "close": 204.0204, "volume": 880.0}, {"date": "2021-09-01", "close": 202.8203, "volume": 854.0}, {"date": "2021-09-02", "close": 213.0213, "volume": 407.0}, {"date": "2021-09-03", "close": 249.625, "volume": 1065.0}, {"date": "2021-09-07", "close": 266.7267, "volume": 3003.0}, {"date": "2021-09-08", "close": 272.1272, "volume": 599.0}, {"date": "2021-09-09", "close": 261.9262, "volume": 1300.0}, {"date": "2021-09-10", "close": 266.7267, "volume": 188.0}, {"date": "2021-09-13", "close": 265.5266, "volume": 619.0}, {"date": "2021-09-14", "close": 269.1269, "volume": 463.0}, {"date": "2021-09-15", "close": 240.024, "volume": 1430.0}, {"date": "2021-09-16", "close": 242.7243, "volume": 821.0}, {"date": "2021-09-17", "close": 210.021, "volume": 1415.0}, {"date": "2021-09-20", "close": 202.5203, "volume": 2751.0}, {"date": "2021-09-21", "close": 201.3201, "volume": 2096.0}, {"date": "2021-09-22", "close": 210.021, "volume": 679.0}, {"date": "2021-09-23", "close": 219.3219, "volume": 1052.0}, {"date": "2021-09-24", "close": 228.0228, "volume": 499.0}, {"date": "2021-09-27", "close": 222.6223, "volume": 310.0}, {"date": "2021-09-28", "close": 219.622, "volume": 400.0}, {"date": "2021-09-29", "close": 210.021, "volume": 454.0}, {"date": "2021-09-30", "close": 205.5206, "volume": 477.0}, {"date": "2021-10-01", "close": 221.7222, "volume": 231.0}, {"date": "2021-10-04", "close": 212.4212, "volume": 50.0}, {"date": "2021-10-05", "close": 201.3201, "volume": 177.0}, {"date": "2021-10-06", "close": 189.3189, "volume": 547.0}, {"date": "2021-10-07", "close": 190.5191, "volume": 542.0}, {"date": "2021-10-08", "close": 193.8194, "volume": 391.0}, {"date": "2021-10-11", "close": 184.2994, "volume": 1268.0}, {"date": "2021-10-12", "close": 188.4188, "volume": 357.0}, {"date": "2021-10-13", "close": 180.018, "volume": 873.0}, {"date": "2021-10-14", "close": 180.318, "volume": 622.0}, {"date": "2021-10-15", "close": 180.315, "volume": 588.0}, {"date": "2021-10-18", "close": 172.8173, "volume": 743.0}, {"date": "2021-10-19", "close": 177.6178, "volume": 411.0}, {"date": "2021-10-20", "close": 183.0183, "volume": 603.0}, {"date": "2021-10-21", "close": 198.9199, "volume": 926.0}, {"date": "2021-10-22", "close": 199.82, "volume": 699.0}, {"date": "2021-10-25", "close": 199.52, "volume": 349.0}, {"date": "2021-10-26", "close": 201.0201, "volume": 360.0}, {"date": "2021-10-27", "close": 186.0186, "volume": 961.0}, {"date": "2021-10-28", "close": 220.5221, "volume": 3505.0}, {"date": "2021-10-29", "close": 227.7228, "volume": 805.0}, {"date": "2021-11-01", "close": 232.5233, "volume": 246.0}, {"date": "2021-11-02", "close": 225.0225, "volume": 354.0}, {"date": "2021-11-03", "close": 225.0225, "volume": 416.0}, {"date": "2021-11-04", "close": 231.8722, "volume": 138.0}, {"date": "2021-11-05", "close": 225.0225, "volume": 883.0}, {"date": "2021-11-08", "close": 226.5227, "volume": 408.0}, {"date": "2021-11-09", "close": 254.1254, "volume": 2756.0}, {"date": "2021-11-10", "close": 256.5257, "volume": 980.0}, {"date": "2021-11-11", "close": 244.2244, "volume": 1793.0}, {"date": "2021-11-12", "close": 252.9253, "volume": 152.0}, {"date": "2021-11-15", "close": 247.2247, "volume": 2784.0}, {"date": "2021-11-16", "close": 241.5242, "volume": 691.0}, {"date": "2021-11-17", "close": 241.5242, "volume": 333.0}, {"date": "2021-11-18", "close": 216.3216, "volume": 1188.0}, {"date": "2021-11-19", "close": 204.0204, "volume": 337.0}, {"date": "2021-11-22", "close": 193.2193, "volume": 2168.0}, {"date": "2021-11-23", "close": 183.0183, "volume": 984.0}, {"date": "2021-11-24", "close": 198.6199, "volume": 970.0}, {"date": "2021-11-26", "close": 202.5203, "volume": 468.0}, {"date": "2021-11-29", "close": 184.8185, "volume": 908.0}, {"date": "2021-11-30", "close": 175.8176, "volume": 816.0}, {"date": "2021-12-01", "close": 165.0165, "volume": 386.0}, {"date": "2021-12-02", "close": 182.7183, "volume": 1753.0}, {"date": "2021-12-03", "close": 168.0168, "volume": 1541.0}, {"date": "2021-12-06", "close": 204.0204, "volume": 1966.0}, {"date": "2021-12-07", "close": 217.2217, "volume": 1302.0}, {"date": "2021-12-08", "close": 215.1215, "volume": 725.0}, {"date": "2021-12-09", "close": 198.0198, "volume": 940.0}, {"date": "2021-12-10", "close": 198.6199, "volume": 1480.0}, {"date": "2021-12-13", "close": 192.0192, "volume": 603.0}, {"date": "2021-12-14", "close": 166.5167, "volume": 407.0}, {"date": "2021-12-15", "close": 166.5167, "volume": 507.0}, {"date": "2021-12-16", "close": 165.3165, "volume": 906.0}, {"date": "2021-12-17", "close": 184.2184, "volume": 1502.0}, {"date": "2021-12-20", "close": 175.5176, "volume": 419.0}, {"date": "2021-12-21", "close": 196.2196, "volume": 810.0}, {"date": "2021-12-22", "close": 190.5191, "volume": 2033.0}, {"date": "2021-12-23", "close": 184.5185, "volume": 604.0}, {"date": "2021-12-27", "close": 167.1167, "volume": 1759.0}, {"date": "2021-12-28", "close": 141.3141, "volume": 904.0}, {"date": "2021-12-29", "close": 137.1137, "volume": 1606.0}, {"date": "2021-12-30", "close": 135.9136, "volume": 951.0}, {"date": "2021-12-31", "close": 131.7132, "volume": 2127.0}, {"date": "2022-01-03", "close": 129.613, "volume": 1414.0}, {"date": "2022-01-04", "close": 132.0132, "volume": 584.0}, {"date": "2022-01-05", "close": 122.4122, "volume": 684.0}, {"date": "2022-01-06", "close": 131.1131, "volume": 998.0}, {"date": "2022-01-07", "close": 128.5629, "volume": 501.0}, {"date": "2022-01-10", "close": 138.0138, "volume": 1796.0}, {"date": "2022-01-11", "close": 138.0138, "volume": 1128.0}, {"date": "2022-01-12", "close": 132.9133, "volume": 992.0}, {"date": "2022-01-13", "close": 128.4128, "volume": 827.0}, {"date": "2022-01-14", "close": 121.5122, "volume": 1696.0}, {"date": "2022-01-18", "close": 116.1116, "volume": 117.0}, {"date": "2022-01-19", "close": 112.5113, "volume": 408.0}, {"date": "2022-01-20", "close": 99.91, "volume": 481.0}, {"date": "2022-01-21", "close": 96.3726, "volume": 462.0}, {"date": "2022-01-24", "close": 99.0099, "volume": 1120.0}, {"date": "2022-01-25", "close": 99.0099, "volume": 510.0}, {"date": "2022-01-26", "close": 95.7096, "volume": 1164.0}, {"date": "2022-01-27", "close": 91.8092, "volume": 161.0}, {"date": "2022-01-28", "close": 90.009, "volume": 563.0}, {"date": "2022-01-31", "close": 101.1101, "volume": 603.0}, {"date": "2022-02-01", "close": 107.4107, "volume": 530.0}, {"date": "2022-02-02", "close": 104.7105, "volume": 730.0}, {"date": "2022-02-03", "close": 93.3093, "volume": 594.0}, {"date": "2022-02-04", "close": 97.5098, "volume": 312.0}, {"date": "2022-02-07", "close": 98.1098, "volume": 672.0}, {"date": "2022-02-08", "close": 115.0615, "volume": 18541.0}, {"date": "2022-02-09", "close": 123.0123, "volume": 1258.0}, {"date": "2022-02-10", "close": 121.5122, "volume": 827.0}, {"date": "2022-02-11", "close": 125.7126, "volume": 1123.0}, {"date": "2022-02-14", "close": 122.8623, "volume": 427.0}, {"date": "2022-02-15", "close": 128.4128, "volume": 3150.0}, {"date": "2022-02-16", "close": 121.2121, "volume": 814.0}, {"date": "2022-02-17", "close": 122.1122, "volume": 479.0}, {"date": "2022-02-18", "close": 121.2121, "volume": 240.0}, {"date": "2022-02-22", "close": 120.312, "volume": 909.0}, {"date": "2022-02-23", "close": 123.3123, "volume": 1939.0}, {"date": "2022-02-24", "close": 132.9133, "volume": 151.0}, {"date": "2022-02-25", "close": 130.213, "volume": 104.0}, {"date": "2022-02-28", "close": 126.0126, "volume": 284.0}, {"date": "2022-03-01", "close": 123.6124, "volume": 324.0}, {"date": "2022-03-02", "close": 124.8125, "volume": 960.0}, {"date": "2022-03-03", "close": 126.6127, "volume": 873.0}, {"date": "2022-03-04", "close": 126.9127, "volume": 270.0}, {"date": "2022-03-07", "close": 123.6124, "volume": 363.0}, {"date": "2022-03-08", "close": 126.0126, "volume": 326.0}, {"date": "2022-03-09", "close": 111.9112, "volume": 2106.0}, {"date": "2022-03-10", "close": 98.1098, "volume": 3483.0}, {"date": "2022-03-11", "close": 96.0096, "volume": 5053.0}, {"date": "2022-03-14", "close": 94.5095, "volume": 2895.0}, {"date": "2022-03-15", "close": 90.009, "volume": 1138.0}, {"date": "2022-03-16", "close": 82.8083, "volume": 667.0}, {"date": "2022-03-17", "close": 90.6091, "volume": 4336.0}, {"date": "2022-03-18", "close": 87.6088, "volume": 1659.0}, {"date": "2022-03-21", "close": 102.9103, "volume": 2561.0}, {"date": "2022-03-22", "close": 98.7099, "volume": 3187.0}, {"date": "2022-03-23", "close": 98.7099, "volume": 4684.0}, {"date": "2022-03-24", "close": 97.8098, "volume": 1074.0}, {"date": "2022-03-25", "close": 100.21, "volume": 679.0}, {"date": "2022-03-28", "close": 97.5098, "volume": 2213.0}, {"date": "2022-03-29", "close": 94.2094, "volume": 392.0}, {"date": "2022-03-30", "close": 104.7105, "volume": 3128.0}, {"date": "2022-03-31", "close": 99.91, "volume": 1733.0}, {"date": "2022-04-01", "close": 103.2103, "volume": 2307.0}, {"date": "2022-04-04", "close": 126.3126, "volume": 4944.0}, {"date": "2022-04-05", "close": 128.4128, "volume": 1146.0}, {"date": "2022-04-06", "close": 140.414, "volume": 1818.0}, {"date": "2022-04-07", "close": 136.5137, "volume": 985.0}, {"date": "2022-04-08", "close": 123.6124, "volume": 1582.0}, {"date": "2022-04-11", "close": 120.6121, "volume": 736.0}, {"date": "2022-04-12", "close": 110.411, "volume": 418.0}, {"date": "2022-04-13", "close": 107.7108, "volume": 482.0}, {"date": "2022-04-14", "close": 104.4314, "volume": 1010.0}, {"date": "2022-04-18", "close": 102.0102, "volume": 488.0}, {"date": "2022-04-19", "close": 103.5104, "volume": 205.0}, {"date": "2022-04-20", "close": 100.5101, "volume": 771.0}, {"date": "2022-04-21", "close": 102.3102, "volume": 549.0}, {"date": "2022-04-22", "close": 108.6109, "volume": 35.0}, {"date": "2022-04-25", "close": 106.8107, "volume": 31.0}, {"date": "2022-04-26", "close": 97.5098, "volume": 173.0}, {"date": "2022-04-27", "close": 100.5101, "volume": 88.0}, {"date": "2022-04-28", "close": 97.5098, "volume": 203.0}, {"date": "2022-04-29", "close": 72.0072, "volume": 2278.0}, {"date": "2022-05-02", "close": 67.5068, "volume": 1491.0}, {"date": "2022-05-03", "close": 75.0075, "volume": 569.0}, {"date": "2022-05-04", "close": 81.6082, "volume": 559.0}, {"date": "2022-05-05", "close": 80.408, "volume": 133.0}, {"date": "2022-05-06", "close": 78.1968, "volume": 112.0}, {"date": "2022-05-09", "close": 92.4092, "volume": 1077.0}, {"date": "2022-05-10", "close": 78.0078, "volume": 522.0}, {"date": "2022-05-11", "close": 67.5068, "volume": 416.0}, {"date": "2022-05-12", "close": 69.0069, "volume": 639.0}, {"date": "2022-05-13", "close": 83.4083, "volume": 131.0}, {"date": "2022-05-16", "close": 94.5095, "volume": 675.0}, {"date": "2022-05-17", "close": 83.7084, "volume": 4072.0}, {"date": "2022-05-18", "close": 76.2076, "volume": 157.0}, {"date": "2022-05-19", "close": 77.4077, "volume": 204.0}, {"date": "2022-05-20", "close": 65.7066, "volume": 3857.0}, {"date": "2022-05-23", "close": 67.9568, "volume": 496.0}, {"date": "2022-05-24", "close": 64.8065, "volume": 132.0}, {"date": "2022-05-25", "close": 63.0063, "volume": 254.0}, {"date": "2022-05-26", "close": 72.0072, "volume": 770.0}, {"date": "2022-05-27", "close": 70.8071, "volume": 375.0}, {"date": "2022-05-31", "close": 66.3096, "volume": 64.0}, {"date": "2022-06-01", "close": 67.2067, "volume": 59.0}, {"date": "2022-06-02", "close": 68.1068, "volume": 240.0}, {"date": "2022-06-03", "close": 79.508, "volume": 317.0}, {"date": "2022-06-06", "close": 81.0081, "volume": 1014.0}, {"date": "2022-06-07", "close": 77.4077, "volume": 344.0}, {"date": "2022-06-08", "close": 76.2076, "volume": 237.0}, {"date": "2022-06-09", "close": 72.0072, "volume": 187.0}, {"date": "2022-06-10", "close": 72.0072, "volume": null}, {"date": "2022-06-13", "close": 63.3063, "volume": 189.0}, {"date": "2022-06-14", "close": 61.5062, "volume": 39.0}, {"date": "2022-06-15", "close": 63.9064, "volume": 1738.0}, {"date": "2022-06-16", "close": 60.6061, "volume": 529.0}, {"date": "2022-06-17", "close": 68.4068, "volume": 321.0}, {"date": "2022-06-21", "close": 66.9067, "volume": 146.0}, {"date": "2022-06-22", "close": 66.0066, "volume": 172.0}, {"date": "2022-06-23", "close": 67.5068, "volume": 75.0}, {"date": "2022-06-24", "close": 72.9073, "volume": 1021.0}, {"date": "2022-06-27", "close": 66.3066, "volume": 67.0}, {"date": "2022-06-28", "close": 71.2031, "volume": 187.0}, {"date": "2022-06-29", "close": 72.3072, "volume": 21.0}, {"date": "2022-06-30", "close": 67.8068, "volume": 21.0}, {"date": "2022-07-01", "close": 66.6067, "volume": 36.0}, {"date": "2022-07-05", "close": 69.907, "volume": 13.0}, {"date": "2022-07-06", "close": 72.9073, "volume": 24.0}, {"date": "2022-07-07", "close": 73.3933, "volume": 142.0}, {"date": "2022-07-08", "close": 73.3933, "volume": null}, {"date": "2022-07-11", "close": 66.2046, "volume": 118.0}, {"date": "2022-07-12", "close": 62.7063, "volume": 27.0}, {"date": "2022-07-13", "close": 63.9064, "volume": 16.0}, {"date": "2022-07-14", "close": 60.009, "volume": 25.0}, {"date": "2022-07-15", "close": 65.1065, "volume": 47.0}, {"date": "2022-07-18", "close": 72.1572, "volume": 29.0}, {"date": "2022-07-19", "close": 68.4068, "volume": 57.0}, {"date": "2022-07-20", "close": 70.5071, "volume": 80.0}, {"date": "2022-07-21", "close": 73.6574, "volume": 500.0}, {"date": "2022-07-22", "close": 72.1572, "volume": 36.0}, {"date": "2022-07-25", "close": 68.8569, "volume": 82.0}, {"date": "2022-07-26", "close": 66.0066, "volume": 15.0}, {"date": "2022-07-27", "close": 72.0102, "volume": 1518.0}, {"date": "2022-07-28", "close": 72.9073, "volume": 139.0}, {"date": "2022-07-29", "close": 76.2076, "volume": 328.0}, {"date": "2022-08-01", "close": 71.4071, "volume": 28.0}, {"date": "2022-08-02", "close": 66.6067, "volume": 154.0}, {"date": "2022-08-03", "close": 73.5074, "volume": 77.0}, {"date": "2022-08-04", "close": 72.0072, "volume": 74.0}, {"date": "2022-08-05", "close": 72.0072, "volume": null}, {"date": "2022-08-08", "close": 68.1068, "volume": 217.0}, {"date": "2022-08-09", "close": 64.5065, "volume": 2032.0}, {"date": "2022-08-10", "close": 66.0066, "volume": 801.0}, {"date": "2022-08-11", "close": 59.4059, "volume": 1872.0}, {"date": "2022-08-12", "close": 55.5056, "volume": 6437.0}, {"date": "2022-08-15", "close": 56.7057, "volume": 3167.0}, {"date": "2022-08-16", "close": 55.9556, "volume": 1753.0}, {"date": "2022-08-17", "close": 59.4059, "volume": 57968.0}, {"date": "2022-08-18", "close": 53.1053, "volume": 9830.0}, {"date": "2022-08-19", "close": 55.2055, "volume": 9795.0}, {"date": "2022-08-22", "close": 54.9055, "volume": 5717.0}, {"date": "2022-08-23", "close": 55.5056, "volume": 8259.0}, {"date": "2022-08-24", "close": 56.7057, "volume": 9079.0}, {"date": "2022-08-25", "close": 61.2061, "volume": 5280.0}, {"date": "2022-08-26", "close": 58.8059, "volume": 5168.0}, {"date": "2022-08-29", "close": 59.4059, "volume": 6836.0}, {"date": "2022-08-30", "close": 82.8083, "volume": 2449905.0}, {"date": "2022-08-31", "close": 77.7078, "volume": 62130.0}, {"date": "2022-09-01", "close": 86.7087, "volume": 101108.0}, {"date": "2022-09-02", "close": 72.3072, "volume": 28574.0}, {"date": "2022-09-06", "close": 69.3069, "volume": 12716.0}, {"date": "2022-09-07", "close": 68.4068, "volume": 9027.0}, {"date": "2022-09-08", "close": 72.9073, "volume": 6739.0}, {"date": "2022-09-09", "close": 74.1074, "volume": 2207.0}, {"date": "2022-09-12", "close": 73.6574, "volume": 1451.0}, {"date": "2022-09-13", "close": 81.0081, "volume": 8259.0}, {"date": "2022-09-14", "close": 81.6082, "volume": 3295.0}, {"date": "2022-09-15", "close": 82.8083, "volume": 2192.0}, {"date": "2022-09-16", "close": 75.3075, "volume": 6103.0}, {"date": "2022-09-19", "close": 73.5074, "volume": 2617.0}, {"date": "2022-09-20", "close": 69.607, "volume": 2876.0}, {"date": "2022-09-21", "close": 68.4068, "volume": 986.0}, {"date": "2022-09-22", "close": 65.1065, "volume": 1986.0}, {"date": "2022-09-23", "close": 59.706, "volume": 1850.0}, {"date": "2022-09-26", "close": 53.4053, "volume": 3957.0}, {"date": "2022-09-27", "close": 54.0054, "volume": 2054.0}, {"date": "2022-09-28", "close": 63.0063, "volume": 2565.0}, {"date": "2022-09-29", "close": 59.1059, "volume": 2565.0}, {"date": "2022-09-30", "close": 60.6061, "volume": 2505.0}, {"date": "2022-10-03", "close": 61.5062, "volume": 654.0}, {"date": "2022-10-04", "close": 64.9565, "volume": 1692.0}, {"date": "2022-10-05", "close": 65.7066, "volume": 804.0}, {"date": "2022-10-06", "close": 64.5065, "volume": 1628.0}, {"date": "2022-10-07", "close": 62.4062, "volume": 1117.0}, {"date": "2022-10-10", "close": 59.1059, "volume": 931.0}, {"date": "2022-10-11", "close": 55.8056, "volume": 766.0}, {"date": "2022-10-12", "close": 57.9058, "volume": 1964.0}, {"date": "2022-10-13", "close": 59.1059, "volume": 1451.0}, {"date": "2022-10-14", "close": 60.306, "volume": 1600.0}, {"date": "2022-10-17", "close": 56.1056, "volume": 2134.0}, {"date": "2022-10-18", "close": 56.4056, "volume": 3994.0}, {"date": "2022-10-19", "close": 50.405, "volume": 3529.0}, {"date": "2022-10-20", "close": 49.0549, "volume": 1025.0}, {"date": "2022-10-21", "close": 44.4044, "volume": 2746.0}, {"date": "2022-10-24", "close": 48.3048, "volume": 1406.0}, {"date": "2022-10-25", "close": 51.0051, "volume": 1508.0}, {"date": "2022-10-26", "close": 52.5053, "volume": 1441.0}, {"date": "2022-10-27", "close": 55.2055, "volume": 1116.0}, {"date": "2022-10-28", "close": 55.5056, "volume": 419.0}, {"date": "2022-10-31", "close": 58.5059, "volume": 1739.0}, {"date": "2022-11-01", "close": 58.5059, "volume": 680.0}, {"date": "2022-11-02", "close": 60.006, "volume": 1282.0}, {"date": "2022-11-03", "close": 60.456, "volume": 1777.0}, {"date": "2022-11-04", "close": 54.0054, "volume": 514.0}, {"date": "2022-11-07", "close": 48.9049, "volume": 1317.0}, {"date": "2022-11-08", "close": 53.7054, "volume": 902.0}, {"date": "2022-11-09", "close": 46.5047, "volume": 1466.0}, {"date": "2022-11-10", "close": 49.4719, "volume": 1044.0}, {"date": "2022-11-11", "close": 51.3051, "volume": 637.0}, {"date": "2022-11-14", "close": 45.0045, "volume": 2119.0}, {"date": "2022-11-15", "close": 47.4047, "volume": 555.0}, {"date": "2022-11-16", "close": 45.9046, "volume": 687.0}, {"date": "2022-11-17", "close": 45.0045, "volume": 629.0}, {"date": "2022-11-18", "close": 42.9043, "volume": 686.0}, {"date": "2022-11-21", "close": 41.7042, "volume": 1834.0}, {"date": "2022-11-22", "close": 42.0042, "volume": 1643.0}, {"date": "2022-11-23", "close": 44.1044, "volume": 1055.0}, {"date": "2022-11-25", "close": 48.6049, "volume": 1771.0}, {"date": "2022-11-28", "close": 45.0045, "volume": 1018.0}, {"date": "2022-11-29", "close": 44.7045, "volume": 1032.0}, {"date": "2022-11-30", "close": 52.2052, "volume": 3617.0}, {"date": "2022-12-01", "close": 64.5065, "volume": 7353.0}, {"date": "2022-12-02", "close": 63.6064, "volume": 3253.0}, {"date": "2022-12-05", "close": 73.2073, "volume": 3714.0}, {"date": "2022-12-06", "close": 71.4071, "volume": 2874.0}, {"date": "2022-12-07", "close": 74.1074, "volume": 1607.0}, {"date": "2022-12-08", "close": 70.207, "volume": 2667.0}, {"date": "2022-12-09", "close": 70.8071, "volume": 2171.0}, {"date": "2022-12-12", "close": 74.1074, "volume": 6508.0}, {"date": "2022-12-13", "close": 65.1065, "volume": 4523.0}, {"date": "2022-12-14", "close": 60.306, "volume": 2329.0}, {"date": "2022-12-15", "close": 54.9055, "volume": 2735.0}, {"date": "2022-12-16", "close": 51.3051, "volume": 4708.0}, {"date": "2022-12-19", "close": 51.9052, "volume": 3056.0}, {"date": "2022-12-20", "close": 54.3054, "volume": 2354.0}, {"date": "2022-12-21", "close": 49.2049, "volume": 3293.0}, {"date": "2022-12-22", "close": 55.2055, "volume": 1744.0}, {"date": "2022-12-23", "close": 53.1053, "volume": 1908.0}, {"date": "2022-12-27", "close": 54.6055, "volume": 2069.0}, {"date": "2022-12-28", "close": 65.4065, "volume": 3593.0}, {"date": "2022-12-29", "close": 62.7063, "volume": 5470.0}, {"date": "2022-12-30", "close": 69.3069, "volume": 6685.0}, {"date": "2023-01-03", "close": 70.5071, "volume": 1328.0}, {"date": "2023-01-04", "close": 82.8083, "volume": 3159.0}, {"date": "2023-01-05", "close": 81.6082, "volume": 3460.0}, {"date": "2023-01-06", "close": 84.9085, "volume": 3254.0}, {"date": "2023-01-09", "close": 82.5083, "volume": 1468.0}, {"date": "2023-01-10", "close": 78.3078, "volume": 821.0}, {"date": "2023-01-11", "close": 70.207, "volume": 1496.0}, {"date": "2023-01-12", "close": 68.1068, "volume": 680.0}, {"date": "2023-01-13", "close": 69.3069, "volume": 1941.0}, {"date": "2023-01-17", "close": 69.607, "volume": 596.0}, {"date": "2023-01-18", "close": 67.8068, "volume": 235.0}, {"date": "2023-01-19", "close": 69.3849, "volume": 615.0}, {"date": "2023-01-20", "close": 69.607, "volume": 939.0}, {"date": "2023-01-23", "close": 66.6067, "volume": 987.0}, {"date": "2023-01-24", "close": 61.8062, "volume": 2610.0}, {"date": "2023-01-25", "close": 60.006, "volume": 812.0}, {"date": "2023-01-26", "close": 62.1062, "volume": 639.0}, {"date": "2023-01-27", "close": 68.4068, "volume": 1983.0}, {"date": "2023-01-30", "close": 66.6067, "volume": 1649.0}, {"date": "2023-01-31", "close": 68.8869, "volume": 2767.0}, {"date": "2023-02-01", "close": 72.6073, "volume": 1245.0}, {"date": "2023-02-02", "close": 72.0072, "volume": 973.0}, {"date": "2023-02-03", "close": 72.6073, "volume": 1488.0}, {"date": "2023-02-06", "close": 66.7567, "volume": 1629.0}, {"date": "2023-02-07", "close": 65.4065, "volume": 1037.0}, {"date": "2023-02-08", "close": 65.4065, "volume": 294.0}, {"date": "2023-02-09", "close": 62.7063, "volume": 1310.0}, {"date": "2023-02-10", "close": 57.9058, "volume": 1728.0}, {"date": "2023-02-13", "close": 57.0057, "volume": 1024.0}, {"date": "2023-02-14", "close": 57.0057, "volume": 1052.0}, {"date": "2023-02-15", "close": 60.006, "volume": 1066.0}, {"date": "2023-02-16", "close": 60.9061, "volume": 1500.0}, {"date": "2023-02-17", "close": 58.5869, "volume": 347.0}, {"date": "2023-02-21", "close": 56.1056, "volume": 1301.0}, {"date": "2023-02-22", "close": 54.0054, "volume": 900.0}, {"date": "2023-02-23", "close": 48.9049, "volume": 66139.0}, {"date": "2023-02-24", "close": 43.8044, "volume": 5122.0}, {"date": "2023-02-27", "close": 45.6046, "volume": 3865.0}, {"date": "2023-02-28", "close": 45.9046, "volume": 2012.0}, {"date": "2023-03-01", "close": 48.6049, "volume": 2205.0}, {"date": "2023-03-02", "close": 47.7048, "volume": 1073.0}, {"date": "2023-03-03", "close": 47.4047, "volume": 1533.0}, {"date": "2023-03-06", "close": 45.3045, "volume": 1563.0}, {"date": "2023-03-07", "close": 45.3045, "volume": 700.0}, {"date": "2023-03-08", "close": 43.8044, "volume": 1932.0}, {"date": "2023-03-09", "close": 40.5041, "volume": 2174.0}, {"date": "2023-03-10", "close": 38.1038, "volume": 3119.0}, {"date": "2023-03-13", "close": 36.9037, "volume": 2801.0}, {"date": "2023-03-14", "close": 38.4038, "volume": 2141.0}, {"date": "2023-03-15", "close": 39.904, "volume": 466.0}, {"date": "2023-03-16", "close": 36.9037, "volume": 4845.0}, {"date": "2023-03-17", "close": 35.1035, "volume": 3736.0}, {"date": "2023-03-20", "close": 36.0036, "volume": 3877.0}, {"date": "2023-03-21", "close": 35.4035, "volume": 3818.0}, {"date": "2023-03-22", "close": 36.0036, "volume": 1985.0}, {"date": "2023-03-23", "close": 35.7006, "volume": 2404.0}, {"date": "2023-03-24", "close": 36.9037, "volume": 2061.0}, {"date": "2023-03-27", "close": 37.8038, "volume": 3099.0}, {"date": "2023-03-28", "close": 36.9037, "volume": 853.0}, {"date": "2023-03-29", "close": 41.1041, "volume": 2621.0}, {"date": "2023-03-30", "close": 39.0039, "volume": 621.0}, {"date": "2023-03-31", "close": 39.0039, "volume": 785.0}, {"date": "2023-04-03", "close": 39.604, "volume": 1086.0}, {"date": "2023-04-04", "close": 36.3036, "volume": 1823.0}, {"date": "2023-04-05", "close": 35.4035, "volume": 468.0}, {"date": "2023-04-06", "close": 34.8035, "volume": 196.0}, {"date": "2023-04-10", "close": 36.6037, "volume": 859.0}, {"date": "2023-04-11", "close": 40.5041, "volume": 1371.0}, {"date": "2023-04-12", "close": 40.204, "volume": 977.0}, {"date": "2023-04-13", "close": 38.7039, "volume": 1493.0}, {"date": "2023-04-14", "close": 36.3036, "volume": 604.0}, {"date": "2023-04-17", "close": 38.7039, "volume": 822.0}, {"date": "2023-04-18", "close": 38.1038, "volume": 509.0}, {"date": "2023-04-19", "close": 34.5035, "volume": 939.0}, {"date": "2023-04-20", "close": 33.6034, "volume": 1545.0}, {"date": "2023-04-21", "close": 31.5032, "volume": 1359.0}, {"date": "2023-04-24", "close": 90.009, "volume": 5601646.0}, {"date": "2023-04-25", "close": 57.3057, "volume": 526142.0}, {"date": "2023-04-26", "close": 58.5059, "volume": 971340.0}, {"date": "2023-04-27", "close": 54.9055, "volume": 93973.0}, {"date": "2023-04-28", "close": 43.8044, "volume": 77365.0}, {"date": "2023-05-01", "close": 52.2052, "volume": 72057.0}, {"date": "2023-05-02", "close": 63.6064, "volume": 78032.0}, {"date": "2023-05-03", "close": 70.8071, "volume": 46394.0}, {"date": "2023-05-04", "close": 68.7069, "volume": 23326.0}, {"date": "2023-05-05", "close": 69.907, "volume": 21970.0}, {"date": "2023-05-08", "close": 75.6076, "volume": 20394.0}, {"date": "2023-05-09", "close": 74.4074, "volume": 13855.0}, {"date": "2023-05-10", "close": 74.1074, "volume": 10621.0}, {"date": "2023-05-11", "close": 65.4065, "volume": 19451.0}, {"date": "2023-05-12", "close": 70.5071, "volume": 15424.0}, {"date": "2023-05-15", "close": 73.8074, "volume": 10015.0}, {"date": "2023-05-16", "close": 80.108, "volume": 21004.0}, {"date": "2023-05-17", "close": 83.4083, "volume": 10442.0}, {"date": "2023-05-18", "close": 94.5095, "volume": 20153.0}, {"date": "2023-05-19", "close": 97.2097, "volume": 23329.0}, {"date": "2023-05-22", "close": 81.6082, "volume": 25045.0}, {"date": "2023-05-23", "close": 79.508, "volume": 13167.0}, {"date": "2023-05-24", "close": 78.0078, "volume": 7231.0}, {"date": "2023-05-25", "close": 77.7078, "volume": 10023.0}, {"date": "2023-05-26", "close": 84.3084, "volume": 10097.0}, {"date": "2023-05-30", "close": 86.4086, "volume": 7165.0}, {"date": "2023-05-31", "close": 91.2091, "volume": 5018.0}, {"date": "2023-06-01", "close": 91.8092, "volume": 7732.0}, {"date": "2023-06-02", "close": 94.5095, "volume": 13011.0}, {"date": "2023-06-05", "close": 81.9082, "volume": 23515.0}, {"date": "2023-06-06", "close": 75.9076, "volume": 17288.0}, {"date": "2023-06-07", "close": 76.8077, "volume": 4695.0}, {"date": "2023-06-08", "close": 72.3072, "volume": 5833.0}, {"date": "2023-06-09", "close": 63.9064, "volume": 13497.0}, {"date": "2023-06-12", "close": 71.1071, "volume": 12082.0}, {"date": "2023-06-13", "close": 69.3069, "volume": 6959.0}, {"date": "2023-06-14", "close": 64.5065, "volume": 8695.0}, {"date": "2023-06-15", "close": 63.6064, "volume": 3896.0}, {"date": "2023-06-16", "close": 58.5059, "volume": 17910.0}, {"date": "2023-06-20", "close": 59.4059, "volume": 6301.0}, {"date": "2023-06-21", "close": 60.306, "volume": 7967.0}, {"date": "2023-06-22", "close": 57.6058, "volume": 2542.0}, {"date": "2023-06-23", "close": 57.0057, "volume": 5406.0}, {"date": "2023-06-26", "close": 52.8053, "volume": 3576.0}, {"date": "2023-06-27", "close": 51.0051, "volume": 7735.0}, {"date": "2023-06-28", "close": 47.7048, "volume": 11512.0}, {"date": "2023-06-29", "close": 48.6049, "volume": 15772.0}, {"date": "2023-06-30", "close": 46.2046, "volume": 16819.0}, {"date": "2023-07-03", "close": 49.805, "volume": 6202.0}, {"date": "2023-07-05", "close": 49.2049, "volume": 3322.0}, {"date": "2023-07-06", "close": 50.105, "volume": 1560.0}, {"date": "2023-07-07", "close": 50.7051, "volume": 2443.0}, {"date": "2023-07-10", "close": 51.9052, "volume": 1984.0}, {"date": "2023-07-11", "close": 52.2052, "volume": 4783.0}, {"date": "2023-07-12", "close": 51.0051, "volume": 2727.0}, {"date": "2023-07-13", "close": 51.0051, "volume": 1078.0}, {"date": "2023-07-14", "close": 48.6049, "volume": 2947.0}, {"date": "2023-07-17", "close": 44.7045, "volume": 16687.0}, {"date": "2023-07-18", "close": 46.5047, "volume": 3698.0}, {"date": "2023-07-19", "close": 51.3051, "volume": 8620.0}, {"date": "2023-07-20", "close": 48.0048, "volume": 2848.0}, {"date": "2023-07-21", "close": 50.405, "volume": 5649.0}, {"date": "2023-07-24", "close": 47.7048, "volume": 3889.0}, {"date": "2023-07-25", "close": 43.5044, "volume": 6296.0}, {"date": "2023-07-26", "close": 42.3042, "volume": 8421.0}, {"date": "2023-07-27", "close": 37.3537, "volume": 12209.0}, {"date": "2023-07-28", "close": 38.7039, "volume": 2784.0}, {"date": "2023-07-31", "close": 35.4035, "volume": 10532.0}, {"date": "2023-08-01", "close": 39.3039, "volume": 11511.0}, {"date": "2023-08-02", "close": 37.8038, "volume": 7402.0}, {"date": "2023-08-03", "close": 38.1038, "volume": 5273.0}, {"date": "2023-08-04", "close": 36.3036, "volume": 4134.0}, {"date": "2023-08-07", "close": 35.1035, "volume": 3350.0}, {"date": "2023-08-08", "close": 35.1035, "volume": 2435.0}, {"date": "2023-08-09", "close": 36.0036, "volume": 2403.0}, {"date": "2023-08-10", "close": 34.5035, "volume": 4435.0}, {"date": "2023-08-11", "close": 35.1035, "volume": 1054.0}, {"date": "2023-08-14", "close": 35.1035, "volume": 4877.0}, {"date": "2023-08-15", "close": 35.7036, "volume": 2477.0}, {"date": "2023-08-16", "close": 35.2535, "volume": 4308.0}, {"date": "2023-08-17", "close": 34.2034, "volume": 3657.0}, {"date": "2023-08-18", "close": 34.5035, "volume": 2799.0}, {"date": "2023-08-21", "close": 33.9034, "volume": 2316.0}, {"date": "2023-08-22", "close": 33.9034, "volume": 1724.0}, {"date": "2023-08-23", "close": 33.0033, "volume": 3926.0}, {"date": "2023-08-24", "close": 30.6031, "volume": 5703.0}, {"date": "2023-08-25", "close": 30.9031, "volume": 3623.0}, {"date": "2023-08-28", "close": 32.7033, "volume": 1957.0}, {"date": "2023-08-29", "close": 33.2583, "volume": 2578.0}, {"date": "2023-08-30", "close": 33.3033, "volume": 7315.0}, {"date": "2023-08-31", "close": 31.5032, "volume": 2031.0}, {"date": "2023-09-01", "close": 31.8032, "volume": 982.0}, {"date": "2023-09-05", "close": 30.9031, "volume": 3634.0}, {"date": "2023-09-06", "close": 30.003, "volume": 2862.0}, {"date": "2023-09-07", "close": 29.0459, "volume": 761.0}, {"date": "2023-09-08", "close": 29.5242, "volume": 1076.0}, {"date": "2023-09-11", "close": 29.4029, "volume": 805.0}, {"date": "2023-09-12", "close": 29.4629, "volume": 590.0}, {"date": "2023-09-13", "close": 28.2178, "volume": 4099.0}, {"date": "2023-09-14", "close": 28.2028, "volume": 1039.0}, {"date": "2023-09-15", "close": 27.6028, "volume": 2438.0}, {"date": "2023-09-18", "close": 28.6679, "volume": 2304.0}, {"date": "2023-09-19", "close": 30.9031, "volume": 8865.0}, {"date": "2023-09-20", "close": 34.8035, "volume": 12476.0}, {"date": "2023-09-21", "close": 34.8035, "volume": 4247.0}, {"date": "2023-09-22", "close": 36.9037, "volume": 4620.0}, {"date": "2023-09-25", "close": 35.7036, "volume": 1003.0}, {"date": "2023-09-26", "close": 34.5035, "volume": 2933.0}, {"date": "2023-09-27", "close": 32.4032, "volume": 4042.0}, {"date": "2023-09-28", "close": 33.3033, "volume": 1290.0}, {"date": "2023-09-29", "close": 31.2031, "volume": 1606.0}, {"date": "2023-10-02", "close": 31.2031, "volume": 2086.0}, {"date": "2023-10-03", "close": 31.8032, "volume": 989.0}, {"date": "2023-10-04", "close": 28.4908, "volume": 3326.0}, {"date": "2023-10-05", "close": 29.4059, "volume": 2464.0}, {"date": "2023-10-06", "close": 28.5029, "volume": 2325.0}, {"date": "2023-10-09", "close": 30.9031, "volume": 1989.0}, {"date": "2023-10-10", "close": 30.3, "volume": 2827.0}, {"date": "2023-10-11", "close": 30.003, "volume": 420.0}, {"date": "2023-10-12", "close": 28.5029, "volume": 3783.0}, {"date": "2023-10-13", "close": 28.0468, "volume": 1426.0}, {"date": "2023-10-16", "close": 26.9577, "volume": 3246.0}, {"date": "2023-10-17", "close": 28.2268, "volume": 2228.0}, {"date": "2023-10-18", "close": 27.0057, "volume": 896.0}, {"date": "2023-10-19", "close": 28.8029, "volume": 2506.0}, {"date": "2023-10-20", "close": 29.58, "volume": 1229.0}, {"date": "2023-10-23", "close": 27.9028, "volume": 914.0}, {"date": "2023-10-24", "close": 27.9028, "volume": 4484.0}, {"date": "2023-10-25", "close": 27.6358, "volume": 479.0}, {"date": "2023-10-26", "close": 30.003, "volume": 1534.0}, {"date": "2023-10-27", "close": 27.9028, "volume": 1099.0}, {"date": "2023-10-30", "close": 28.2028, "volume": 1217.0}, {"date": "2023-10-31", "close": 29.3999, "volume": 284.0}, {"date": "2023-11-01", "close": 29.4029, "volume": 1201.0}, {"date": "2023-11-02", "close": 30.003, "volume": 2536.0}, {"date": "2023-11-03", "close": 31.2031, "volume": 5336.0}, {"date": "2023-11-06", "close": 31.2031, "volume": 1653.0}, {"date": "2023-11-07", "close": 31.8032, "volume": 1306.0}, {"date": "2023-11-08", "close": 32.1032, "volume": 1738.0}, {"date": "2023-11-09", "close": 30.303, "volume": 1486.0}, {"date": "2023-11-10", "close": 31.2031, "volume": 1047.0}, {"date": "2023-11-13", "close": 31.5032, "volume": 1761.0}, {"date": "2023-11-14", "close": 29.703, "volume": 8122.0}, {"date": "2023-11-15", "close": 28.1878, "volume": 5127.0}, {"date": "2023-11-16", "close": 27.6296, "volume": 3241.0}, {"date": "2023-11-17", "close": 27.3027, "volume": 5120.0}, {"date": "2023-11-20", "close": 25.9526, "volume": 38538.0}, {"date": "2023-11-21", "close": 22.0522, "volume": 15416.0}, {"date": "2023-11-22", "close": 21.9022, "volume": 13659.0}, {"date": "2023-11-24", "close": 21.9022, "volume": 1522.0}, {"date": "2023-11-27", "close": 20.7021, "volume": 8671.0}, {"date": "2023-11-28", "close": 23.3813, "volume": 9353.0}, {"date": "2023-11-29", "close": 24.9865, "volume": 10337.0}, {"date": "2023-11-30", "close": 24.9025, "volume": 4138.0}, {"date": "2023-12-01", "close": 25.3675, "volume": 3889.0}, {"date": "2023-12-04", "close": 26.9997, "volume": 3752.0}, {"date": "2023-12-05", "close": 27.8578, "volume": 2418.0}, {"date": "2023-12-06", "close": 31.2031, "volume": 7309.0}, {"date": "2023-12-07", "close": 29.619, "volume": 2585.0}, {"date": "2023-12-08", "close": 29.703, "volume": 2858.0}, {"date": "2023-12-11", "close": 38.4038, "volume": 127716.0}, {"date": "2023-12-12", "close": 49.0549, "volume": 627189.0}, {"date": "2023-12-13", "close": 42.9043, "volume": 49286.0}, {"date": "2023-12-14", "close": 70.207, "volume": 93982.0}, {"date": "2023-12-15", "close": 57.3057, "volume": 60888.0}, {"date": "2023-12-18", "close": 40.5041, "volume": 45049.0}, {"date": "2023-12-19", "close": 43.5044, "volume": 17508.0}, {"date": "2023-12-20", "close": 42.0042, "volume": 21769.0}, {"date": "2023-12-21", "close": 38.7039, "volume": 12011.0}, {"date": "2023-12-22", "close": 37.2037, "volume": 11652.0}, {"date": "2023-12-26", "close": 42.9043, "volume": 7125.0}, {"date": "2023-12-27", "close": 42.6043, "volume": 10237.0}, {"date": "2023-12-28", "close": 42.6043, "volume": 5127.0}, {"date": "2023-12-29", "close": 41.4041, "volume": 4245.0}, {"date": "2024-01-02", "close": 39.604, "volume": 4767.0}, {"date": "2024-01-03", "close": 37.2037, "volume": 4248.0}, {"date": "2024-01-04", "close": 41.7042, "volume": 4593.0}, {"date": "2024-01-05", "close": 41.7042, "volume": 4337.0}, {"date": "2024-01-08", "close": 45.0045, "volume": 6701.0}, {"date": "2024-01-09", "close": 50.7051, "volume": 12977.0}, {"date": "2024-01-10", "close": 49.805, "volume": 13661.0}, {"date": "2024-01-11", "close": 46.2046, "volume": 9082.0}, {"date": "2024-01-12", "close": 45.6046, "volume": 2087.0}, {"date": "2024-01-16", "close": 43.8044, "volume": 5318.0}, {"date": "2024-01-17", "close": 45.6046, "volume": 3749.0}, {"date": "2024-01-18", "close": 43.2043, "volume": 4562.0}, {"date": "2024-01-19", "close": 40.204, "volume": 7614.0}, {"date": "2024-01-22", "close": 39.904, "volume": 3226.0}, {"date": "2024-01-23", "close": 40.204, "volume": 3230.0}, {"date": "2024-01-24", "close": 39.3039, "volume": 7394.0}, {"date": "2024-01-25", "close": 39.0039, "volume": 2479.0}, {"date": "2024-01-26", "close": 39.0039, "volume": 1307.0}, {"date": "2024-01-29", "close": 40.8041, "volume": 2763.0}, {"date": "2024-01-30", "close": 40.5041, "volume": 3522.0}, {"date": "2024-01-31", "close": 39.0039, "volume": 7304.0}, {"date": "2024-02-01", "close": 36.0036, "volume": 20644.0}, {"date": "2024-02-02", "close": 39.3039, "volume": 5986.0}, {"date": "2024-02-05", "close": 37.5038, "volume": 1442.0}, {"date": "2024-02-06", "close": 36.9037, "volume": 3671.0}, {"date": "2024-02-07", "close": 36.6037, "volume": 1480.0}, {"date": "2024-02-08", "close": 36.6037, "volume": 2605.0}, {"date": "2024-02-09", "close": 36.3036, "volume": 5047.0}, {"date": "2024-02-12", "close": 36.0036, "volume": 2210.0}, {"date": "2024-02-13", "close": 36.0036, "volume": 959.0}, {"date": "2024-02-14", "close": 33.6034, "volume": 15166.0}, {"date": "2024-02-15", "close": 33.0033, "volume": 7014.0}, {"date": "2024-02-16", "close": 33.3033, "volume": 1445.0}, {"date": "2024-02-20", "close": 31.3531, "volume": 2679.0}, {"date": "2024-02-21", "close": 30.9031, "volume": 3953.0}, {"date": "2024-02-22", "close": 30.303, "volume": 2964.0}, {"date": "2024-02-23", "close": 28.5929, "volume": 7125.0}, {"date": "2024-02-26", "close": 29.541, "volume": 8552.0}, {"date": "2024-02-27", "close": 33.3033, "volume": 8475.0}, {"date": "2024-02-28", "close": 34.5035, "volume": 5546.0}, {"date": "2024-02-29", "close": 33.3033, "volume": 4264.0}, {"date": "2024-03-01", "close": 32.7033, "volume": 4921.0}, {"date": "2024-03-04", "close": 36.3036, "volume": 5985.0}, {"date": "2024-03-05", "close": 37.2037, "volume": 9119.0}, {"date": "2024-03-06", "close": 34.5035, "volume": 12651.0}, {"date": "2024-03-07", "close": 36.6037, "volume": 4030.0}, {"date": "2024-03-08", "close": 39.0039, "volume": 8590.0}, {"date": "2024-03-11", "close": 38.1038, "volume": 5488.0}, {"date": "2024-03-12", "close": 38.1038, "volume": 3784.0}, {"date": "2024-03-13", "close": 37.5038, "volume": 3980.0}, {"date": "2024-03-14", "close": 34.8035, "volume": 5148.0}, {"date": "2024-03-15", "close": 34.2034, "volume": 10874.0}, {"date": "2024-03-18", "close": 36.9037, "volume": 8124.0}, {"date": "2024-03-19", "close": 36.0036, "volume": 5453.0}, {"date": "2024-03-20", "close": 38.4038, "volume": 4513.0}, {"date": "2024-03-21", "close": 37.5038, "volume": 3996.0}, {"date": "2024-03-22", "close": 37.2037, "volume": 4722.0}, {"date": "2024-03-25", "close": 36.0036, "volume": 2661.0}, {"date": "2024-03-26", "close": 37.5038, "volume": 18917.0}, {"date": "2024-03-27", "close": 36.3036, "volume": 2324.0}, {"date": "2024-03-28", "close": 35.4035, "volume": 3120.0}, {"date": "2024-04-01", "close": 34.5035, "volume": 4034.0}, {"date": "2024-04-02", "close": 33.0033, "volume": 2374.0}, {"date": "2024-04-03", "close": 31.2031, "volume": 5839.0}, {"date": "2024-04-04", "close": 33.6034, "volume": 3219.0}, {"date": "2024-04-05", "close": 33.0033, "volume": 5082.0}, {"date": "2024-04-08", "close": 32.7033, "volume": 1674.0}, {"date": "2024-04-09", "close": 32.7033, "volume": 76459.0}, {"date": "2024-04-10", "close": 33.0033, "volume": 233063.0}, {"date": "2024-04-11", "close": 34.5035, "volume": 43752.0}, {"date": "2024-04-12", "close": 33.3033, "volume": 38500.0}, {"date": "2024-04-15", "close": 30.6031, "volume": 12774.0}, {"date": "2024-04-16", "close": 29.4119, "volume": 6414.0}, {"date": "2024-04-17", "close": 30.003, "volume": 6131.0}, {"date": "2024-04-18", "close": 31.5032, "volume": 4321.0}, {"date": "2024-04-19", "close": 30.9031, "volume": 9419.0}, {"date": "2024-04-22", "close": 30.0, "volume": 7310.0}, {"date": "2024-04-23", "close": 31.2031, "volume": 9408.0}, {"date": "2024-04-24", "close": 31.8032, "volume": 5063.0}, {"date": "2024-04-25", "close": 31.2031, "volume": 2324.0}, {"date": "2024-04-26", "close": 31.2031, "volume": 1864.0}, {"date": "2024-04-29", "close": 29.706, "volume": 2698.0}, {"date": "2024-04-30", "close": 30.6031, "volume": 1600.0}, {"date": "2024-05-01", "close": 31.2031, "volume": 2455.0}, {"date": "2024-05-02", "close": 30.6031, "volume": 6536.0}, {"date": "2024-05-03", "close": 30.003, "volume": 2799.0}, {"date": "2024-05-06", "close": 29.946, "volume": 2191.0}, {"date": "2024-05-07", "close": 30.303, "volume": 2199.0}, {"date": "2024-05-08", "close": 30.303, "volume": 1676.0}, {"date": "2024-05-09", "close": 30.303, "volume": 3099.0}, {"date": "2024-05-10", "close": 30.303, "volume": 3591.0}, {"date": "2024-05-13", "close": 30.6031, "volume": 1500.0}, {"date": "2024-05-14", "close": 31.2031, "volume": 3753.0}, {"date": "2024-05-15", "close": 33.9034, "volume": 26682.0}, {"date": "2024-05-16", "close": 30.6031, "volume": 6214.0}, {"date": "2024-05-17", "close": 30.9031, "volume": 1250.0}, {"date": "2024-05-20", "close": 30.6031, "volume": 4619.0}, {"date": "2024-05-21", "close": 30.303, "volume": 2266.0}, {"date": "2024-05-22", "close": 31.5032, "volume": 2347.0}, {"date": "2024-05-23", "close": 31.2001, "volume": 811.0}, {"date": "2024-05-24", "close": 30.303, "volume": 3715.0}, {"date": "2024-05-28", "close": 31.5032, "volume": 2569.0}, {"date": "2024-05-29", "close": 30.6031, "volume": 1488.0}, {"date": "2024-05-30", "close": 30.9031, "volume": 1369.0}, {"date": "2024-05-31", "close": 35.7036, "volume": 11473.0}, {"date": "2024-06-03", "close": 32.7033, "volume": 14602.0}, {"date": "2024-06-04", "close": 36.9037, "volume": 20869.0}, {"date": "2024-06-05", "close": 41.1041, "volume": 18309.0}, {"date": "2024-06-06", "close": 33.9034, "volume": 8827.0}, {"date": "2024-06-07", "close": 40.204, "volume": 18451.0}, {"date": "2024-06-10", "close": 39.3039, "volume": 26224.0}, {"date": "2024-06-11", "close": 42.0042, "volume": 8188.0}, {"date": "2024-06-12", "close": 44.1044, "volume": 6974.0}, {"date": "2024-06-13", "close": 50.405, "volume": 128198.0}, {"date": "2024-06-14", "close": 32.7033, "volume": 163877.0}, {"date": "2024-06-17", "close": 30.003, "volume": 68265.0}, {"date": "2024-06-18", "close": 30.003, "volume": 33284.0}, {"date": "2024-06-20", "close": 27.6088, "volume": 17695.0}, {"date": "2024-06-21", "close": 26.6697, "volume": 15101.0}, {"date": "2024-06-24", "close": 26.4446, "volume": 10058.0}, {"date": "2024-06-25", "close": 26.8527, "volume": 9610.0}, {"date": "2024-06-26", "close": 26.3696, "volume": 13707.0}, {"date": "2024-06-27", "close": 26.9817, "volume": 9972.0}, {"date": "2024-06-28", "close": 25.3975, "volume": 11450.0}, {"date": "2024-07-01", "close": 24.3954, "volume": 9619.0}, {"date": "2024-07-02", "close": 24.2514, "volume": 6575.0}, {"date": "2024-07-03", "close": 23.9574, "volume": 1919.0}, {"date": "2024-07-05", "close": 24.0024, "volume": 3490.0}, {"date": "2024-07-08", "close": 24.6775, "volume": 5863.0}, {"date": "2024-07-09", "close": 25.8206, "volume": 3732.0}, {"date": "2024-07-10", "close": 25.3885, "volume": 5653.0}, {"date": "2024-07-11", "close": 25.2055, "volume": 4115.0}, {"date": "2024-07-12", "close": 26.3366, "volume": 2431.0}, {"date": "2024-07-15", "close": 25.4725, "volume": 4985.0}, {"date": "2024-07-16", "close": 25.8026, "volume": 3703.0}, {"date": "2024-07-17", "close": 25.9976, "volume": 2648.0}, {"date": "2024-07-18", "close": 25.3525, "volume": 948.0}, {"date": "2024-07-19", "close": 24.9025, "volume": 2176.0}, {"date": "2024-07-22", "close": 26.1806, "volume": 3361.0}, {"date": "2024-07-23", "close": 25.8686, "volume": 3094.0}, {"date": "2024-07-24", "close": 25.3825, "volume": 4132.0}, {"date": "2024-07-25", "close": 24.3864, "volume": 3854.0}, {"date": "2024-07-26", "close": 25.1725, "volume": 1809.0}, {"date": "2024-07-29", "close": 25.0825, "volume": 3022.0}, {"date": "2024-07-30", "close": 24.8665, "volume": 1467.0}, {"date": "2024-07-31", "close": 25.1995, "volume": 1365.0}, {"date": "2024-08-01", "close": 25.5026, "volume": 157.0}, {"date": "2024-08-02", "close": 23.7024, "volume": 3353.0}, {"date": "2024-08-05", "close": 21.9022, "volume": 4704.0}, {"date": "2024-08-06", "close": 21.3921, "volume": 4240.0}, {"date": "2024-08-07", "close": 21.2721, "volume": 1680.0}, {"date": "2024-08-08", "close": 20.5251, "volume": 3481.0}, {"date": "2024-08-09", "close": 20.9691, "volume": 1684.0}, {"date": "2024-08-12", "close": 19.0549, "volume": 46774.0}, {"date": "2024-08-13", "close": 19.4719, "volume": 6311.0}, {"date": "2024-08-14", "close": 18.0018, "volume": 3328.0}, {"date": "2024-08-15", "close": 18.0888, "volume": 4750.0}, {"date": "2024-08-16", "close": 21.0021, "volume": 3999.0}, {"date": "2024-08-19", "close": 18.0018, "volume": 12481.0}, {"date": "2024-08-20", "close": 15.8266, "volume": 13937.0}, {"date": "2024-08-21", "close": 16.2736, "volume": 6586.0}, {"date": "2024-08-22", "close": 15.6046, "volume": 3835.0}, {"date": "2024-08-23", "close": 16.0516, "volume": 2751.0}, {"date": "2024-08-26", "close": 15.2145, "volume": 10417.0}, {"date": "2024-08-27", "close": 15.5116, "volume": 3317.0}, {"date": "2024-08-28", "close": 15.7516, "volume": 8093.0}, {"date": "2024-08-29", "close": 15.5776, "volume": 1507.0}, {"date": "2024-08-30", "close": 15.7936, "volume": 1980.0}, {"date": "2024-09-03", "close": 15.0045, "volume": 7983.0}, {"date": "2024-09-04", "close": 13.9514, "volume": 57839.0}, {"date": "2024-09-05", "close": 10.138, "volume": 61853.0}, {"date": "2024-09-06", "close": 9.1209, "volume": 40194.0}, {"date": "2024-09-09", "close": 9.1509, "volume": 10487.0}, {"date": "2024-09-10", "close": 9.0639, "volume": 8773.0}, {"date": "2024-09-11", "close": 9.0789, "volume": 4324.0}, {"date": "2024-09-12", "close": 9.0369, "volume": 3596.0}, {"date": "2024-09-13", "close": 9.4959, "volume": 3415.0}, {"date": "2024-09-16", "close": 9.1659, "volume": 4075.0}, {"date": "2024-09-17", "close": 9.91, "volume": 9941.0}, {"date": "2024-09-18", "close": 9.901, "volume": 9063.0}, {"date": "2024-09-19", "close": 9.634, "volume": 5567.0}, {"date": "2024-09-20", "close": 9.4299, "volume": 2662.0}, {"date": "2024-09-23", "close": 9.2379, "volume": 9728.0}, {"date": "2024-09-24", "close": 9.2379, "volume": 4835.0}, {"date": "2024-09-25", "close": 9.3579, "volume": 2803.0}, {"date": "2024-09-26", "close": 8.5509, "volume": 12057.0}, {"date": "2024-09-27", "close": 8.5749, "volume": 7204.0}, {"date": "2024-09-30", "close": 8.1008, "volume": 12602.0}, {"date": "2024-10-01", "close": 7.7138, "volume": 18938.0}, {"date": "2024-10-02", "close": 7.9058, "volume": 14014.0}, {"date": "2024-10-03", "close": 7.9208, "volume": 8641.0}, {"date": "2024-10-04", "close": 7.8998, "volume": 7407.0}, {"date": "2024-10-07", "close": 7.6508, "volume": 15315.0}, {"date": "2024-10-08", "close": 6.7567, "volume": 14795.0}, {"date": "2024-10-09", "close": 6.9007, "volume": 32193.0}, {"date": "2024-10-10", "close": 6.8977, "volume": 9604.0}, {"date": "2024-10-11", "close": 6.7537, "volume": 10990.0}, {"date": "2024-10-14", "close": 6.8107, "volume": 32778.0}, {"date": "2024-10-15", "close": 7.0207, "volume": 9743.0}, {"date": "2024-10-16", "close": 6.8677, "volume": 12849.0}, {"date": "2024-10-17", "close": 6.9037, "volume": 9803.0}, {"date": "2024-10-18", "close": 8.1308, "volume": 48569.0}, {"date": "2024-10-21", "close": 14.2514, "volume": 1052390.0}, {"date": "2024-10-22", "close": 9.841, "volume": 135093.0}, {"date": "2024-10-23", "close": 9.721, "volume": 47061.0}, {"date": "2024-10-24", "close": 9.604, "volume": 21341.0}, {"date": "2024-10-25", "close": 9.3009, "volume": 14349.0}, {"date": "2024-10-28", "close": 9.0279, "volume": 9407.0}, {"date": "2024-10-29", "close": 8.2388, "volume": 16618.0}, {"date": "2024-10-30", "close": 8.1038, "volume": 2250.0}, {"date": "2024-10-31", "close": 8.4068, "volume": 8718.0}, {"date": "2024-11-01", "close": 8.5929, "volume": 6949.0}, {"date": "2024-11-04", "close": 9.1419, "volume": 243336.0}, {"date": "2024-11-05", "close": 11.0711, "volume": 79610.0}, {"date": "2024-11-06", "close": 10.012, "volume": 19805.0}, {"date": "2024-11-07", "close": 9.919, "volume": 19756.0}, {"date": "2024-11-08", "close": 10.309, "volume": 10309.0}, {"date": "2024-11-11", "close": 9.961, "volume": 6619.0}, {"date": "2024-11-12", "close": 10.498, "volume": 14974.0}, {"date": "2024-11-13", "close": 9.502, "volume": 23943.0}, {"date": "2024-11-14", "close": 10.081, "volume": 15209.0}, {"date": "2024-11-15", "close": 10.06, "volume": 17822.0}, {"date": "2024-11-18", "close": 9.949, "volume": 9843.0}, {"date": "2024-11-19", "close": 9.511, "volume": 10345.0}, {"date": "2024-11-20", "close": 9.646, "volume": 4093.0}, {"date": "2024-11-21", "close": 9.601, "volume": 18239.0}, {"date": "2024-11-22", "close": 9.529, "volume": 5675.0}, {"date": "2024-11-25", "close": 9.1149, "volume": 10801.0}, {"date": "2024-11-26", "close": 9.3009, "volume": 11890.0}, {"date": "2024-11-27", "close": 8.8869, "volume": 9782.0}, {"date": "2024-11-29", "close": 9.1419, "volume": 4023.0}, {"date": "2024-12-02", "close": 11.0411, "volume": 161189.0}, {"date": "2024-12-03", "close": 9.577, "volume": 44809.0}, {"date": "2024-12-04", "close": 9.0369, "volume": 14742.0}, {"date": "2024-12-05", "close": 9.0009, "volume": 21328.0}, {"date": "2024-12-06", "close": 9.2709, "volume": 17106.0}, {"date": "2024-12-09", "close": 10.084, "volume": 24827.0}, {"date": "2024-12-10", "close": 9.1509, "volume": 39098.0}, {"date": "2024-12-11", "close": 9.634, "volume": 10184.0}, {"date": "2024-12-12", "close": 8.7189, "volume": 11615.0}, {"date": "2024-12-13", "close": 8.5449, "volume": 9037.0}, {"date": "2024-12-16", "close": 8.4488, "volume": 7582.0}, {"date": "2024-12-17", "close": 8.6409, "volume": 20401.0}, {"date": "2024-12-18", "close": 8.0558, "volume": 8755.0}, {"date": "2024-12-19", "close": 7.2127, "volume": 23284.0}, {"date": "2024-12-20", "close": 7.4647, "volume": 44322.0}, {"date": "2024-12-23", "close": 7.2007, "volume": 22111.0}, {"date": "2024-12-24", "close": 7.0387, "volume": 17554.0}, {"date": "2024-12-26", "close": 7.6328, "volume": 22748.0}, {"date": "2024-12-27", "close": 8.1008, "volume": 36118.0}, {"date": "2024-12-30", "close": 8.0708, "volume": 18503.0}, {"date": "2024-12-31", "close": 7.7168, "volume": 22760.0}, {"date": "2025-01-02", "close": 8.4068, "volume": 26220.0}, {"date": "2025-01-03", "close": 8.7429, "volume": 24403.0}, {"date": "2025-01-06", "close": 10.441, "volume": 126209.0}, {"date": "2025-01-07", "close": 10.351, "volume": 28424.0}, {"date": "2025-01-08", "close": 9.3789, "volume": 27610.0}, {"date": "2025-01-10", "close": 9.7, "volume": 23453.0}, {"date": "2025-01-13", "close": 9.511, "volume": 44721.0}, {"date": "2025-01-14", "close": 9.4959, "volume": 25004.0}, {"date": "2025-01-15", "close": 9.0909, "volume": 22846.0}, {"date": "2025-01-16", "close": 8.8989, "volume": 13348.0}, {"date": "2025-01-17", "close": 8.8869, "volume": 13615.0}, {"date": "2025-01-21", "close": 8.5809, "volume": 16642.0}, {"date": "2025-01-22", "close": 7.7318, "volume": 24594.0}, {"date": "2025-01-23", "close": 8.6049, "volume": 10137.0}, {"date": "2025-01-24", "close": 8.2508, "volume": 15962.0}, {"date": "2025-01-27", "close": 8.0198, "volume": 22292.0}, {"date": "2025-01-28", "close": 8.2148, "volume": 8290.0}, {"date": "2025-01-29", "close": 8.0348, "volume": 12770.0}, {"date": "2025-01-30", "close": 7.4377, "volume": 24328.0}, {"date": "2025-01-31", "close": 7.6748, "volume": 5915.0}, {"date": "2025-02-03", "close": 7.5308, "volume": 14446.0}, {"date": "2025-02-04", "close": 7.6148, "volume": 10960.0}, {"date": "2025-02-05", "close": 8.6079, "volume": 28633.0}, {"date": "2025-02-06", "close": 8.3108, "volume": 11778.0}, {"date": "2025-02-07", "close": 7.8008, "volume": 12867.0}, {"date": "2025-02-10", "close": 8.1038, "volume": 17296.0}, {"date": "2025-02-11", "close": 9.2049, "volume": 7560391.0}, {"date": "2025-02-12", "close": 8.7279, "volume": 417611.0}, {"date": "2025-02-13", "close": 9.694, "volume": 459543.0}, {"date": "2025-02-14", "close": 8.7249, "volume": 279123.0}, {"date": "2025-02-18", "close": 8.0108, "volume": 213848.0}, {"date": "2025-02-19", "close": 8.8299, "volume": 158944.0}, {"date": "2025-02-20", "close": 8.5809, "volume": 115792.0}, {"date": "2025-02-21", "close": 8.1458, "volume": 72176.0}, {"date": "2025-02-24", "close": 8.1578, "volume": 55730.0}, {"date": "2025-02-25", "close": 7.6538, "volume": 49791.0}, {"date": "2025-02-26", "close": 7.9958, "volume": 30071.0}, {"date": "2025-02-27", "close": 7.6028, "volume": 41530.0}, {"date": "2025-02-28", "close": 8.0738, "volume": 95081.0}, {"date": "2025-03-03", "close": 7.8008, "volume": 118277.0}, {"date": "2025-03-04", "close": 7.7678, "volume": 59693.0}, {"date": "2025-03-05", "close": 8.0408, "volume": 47627.0}, {"date": "2025-03-06", "close": 7.7618, "volume": 36542.0}, {"date": "2025-03-07", "close": 7.4077, "volume": 47333.0}, {"date": "2025-03-10", "close": 7.3837, "volume": 51559.0}, {"date": "2025-03-11", "close": 7.2847, "volume": 59024.0}, {"date": "2025-03-12", "close": 7.4647, "volume": 30486.0}, {"date": "2025-03-13", "close": 6.7897, "volume": 61925.0}, {"date": "2025-03-14", "close": 6.7627, "volume": 43208.0}, {"date": "2025-03-17", "close": 6.7867, "volume": 31510.0}, {"date": "2025-03-18", "close": 6.8557, "volume": 28017.0}, {"date": "2025-03-19", "close": 7.0777, "volume": 22436.0}, {"date": "2025-03-20", "close": 6.9877, "volume": 18950.0}, {"date": "2025-03-21", "close": 6.9817, "volume": 21681.0}, {"date": "2025-03-24", "close": 6.8377, "volume": 20896.0}, {"date": "2025-03-25", "close": 6.5287, "volume": 27981.0}, {"date": "2025-03-26", "close": 6.2706, "volume": 67145.0}, {"date": "2025-03-27", "close": 6.2436, "volume": 16903.0}, {"date": "2025-03-28", "close": 5.8836, "volume": 23955.0}, {"date": "2025-03-31", "close": 4.9805, "volume": 63540.0}, {"date": "2025-04-01", "close": 5.1815, "volume": 22527.0}, {"date": "2025-04-02", "close": 5.1185, "volume": 23508.0}, {"date": "2025-04-03", "close": 4.8365, "volume": 33860.0}, {"date": "2025-04-04", "close": 4.5335, "volume": 47777.0}, {"date": "2025-04-07", "close": 4.4464, "volume": 21759.0}, {"date": "2025-04-08", "close": 4.4974, "volume": 17385.0}, {"date": "2025-04-09", "close": 4.5815, "volume": 39573.0}, {"date": "2025-04-10", "close": 4.4134, "volume": 11570.0}, {"date": "2025-04-11", "close": 4.5635, "volume": 20299.0}, {"date": "2025-04-14", "close": 4.7765, "volume": 22805.0}, {"date": "2025-04-15", "close": 4.8965, "volume": 8096.0}, {"date": "2025-04-16", "close": 4.7285, "volume": 21065.0}, {"date": "2025-04-17", "close": 4.8275, "volume": 15583.0}, {"date": "2025-04-21", "close": 4.9865, "volume": 13576.0}, {"date": "2025-04-22", "close": 5.2355, "volume": 17044.0}, {"date": "2025-04-23", "close": 5.4755, "volume": 17910.0}, {"date": "2025-04-24", "close": 5.5506, "volume": 25879.0}, {"date": "2025-04-25", "close": 5.6796, "volume": 21520.0}, {"date": "2025-04-28", "close": 5.3405, "volume": 19566.0}, {"date": "2025-04-29", "close": 5.1605, "volume": 26561.0}, {"date": "2025-04-30", "close": 5.0705, "volume": 14301.0}, {"date": "2025-05-01", "close": 5.0975, "volume": 16575.0}, {"date": "2025-05-02", "close": 5.0855, "volume": 26420.0}, {"date": "2025-05-05", "close": 5.0045, "volume": 18258.0}, {"date": "2025-05-06", "close": 4.9145, "volume": 41927.0}, {"date": "2025-05-07", "close": 4.9355, "volume": 24946.0}, {"date": "2025-05-08", "close": 5.0375, "volume": 23980.0}, {"date": "2025-05-09", "close": 4.7225, "volume": 16595.0}, {"date": "2025-05-12", "close": 4.8905, "volume": 41543.0}, {"date": "2025-05-13", "close": 4.8005, "volume": 20144.0}, {"date": "2025-05-14", "close": 4.4014, "volume": 89327.0}, {"date": "2025-05-15", "close": 3.9754, "volume": 595354.0}, {"date": "2025-05-16", "close": 3.8614, "volume": 88877.0}, {"date": "2025-05-19", "close": 3.7504, "volume": 33945.0}, {"date": "2025-05-20", "close": 3.9004, "volume": 64041.0}, {"date": "2025-05-21", "close": 3.7804, "volume": 43459.0}, {"date": "2025-05-22", "close": 3.9844, "volume": 26683.0}, {"date": "2025-05-23", "close": 4.3474, "volume": 88070.0}, {"date": "2025-05-27", "close": 4.3174, "volume": 130485.0}, {"date": "2025-05-28", "close": 4.2604, "volume": 109610.0}, {"date": "2025-05-29", "close": 4.6025, "volume": 950529.0}, {"date": "2025-05-30", "close": 4.4464, "volume": 1690552.0}, {"date": "2025-06-02", "close": 4.0114, "volume": 553310.0}, {"date": "2025-06-03", "close": 3.7114, "volume": 275524.0}, {"date": "2025-06-04", "close": 3.6754, "volume": 321933.0}, {"date": "2025-06-05", "close": 3.6034, "volume": 128676.0}, {"date": "2025-06-06", "close": 4.17, "volume": 528251.0}, {"date": "2025-06-09", "close": 3.08, "volume": 1485541.0}, {"date": "2025-06-10", "close": 2.88, "volume": 291730.0}, {"date": "2025-06-11", "close": 2.54, "volume": 532900.0}, {"date": "2025-06-12", "close": 2.38, "volume": 250524.0}, {"date": "2025-06-13", "close": 2.26, "volume": 175733.0}, {"date": "2025-06-16", "close": 2.21, "volume": 246734.0}, {"date": "2025-06-17", "close": 2.14, "volume": 116073.0}, {"date": "2025-06-18", "close": 2.13, "volume": 134650.0}, {"date": "2025-06-20", "close": 2.18, "volume": 155395.0}, {"date": "2025-06-23", "close": 2.23, "volume": 249639.0}, {"date": "2025-06-24", "close": 2.24, "volume": 187590.0}, {"date": "2025-06-25", "close": 2.18, "volume": 136871.0}, {"date": "2025-06-26", "close": 2.16, "volume": 130357.0}, {"date": "2025-06-27", "close": 2.13, "volume": 134754.0}, {"date": "2025-06-30", "close": 2.09, "volume": 147011.0}, {"date": "2025-07-01", "close": 2.07, "volume": 107209.0}, {"date": "2025-07-02", "close": 2.16, "volume": 209402.0}, {"date": "2025-07-03", "close": 2.18, "volume": 98996.0}, {"date": "2025-07-07", "close": 2.1, "volume": 96237.0}, {"date": "2025-07-08", "close": 2.2, "volume": 60247.0}, {"date": "2025-07-09", "close": 2.49, "volume": 351412.0}, {"date": "2025-07-10", "close": 2.29, "volume": 296570.0}, {"date": "2025-07-11", "close": 2.29, "volume": 132454.0}, {"date": "2025-07-14", "close": 2.22, "volume": 141493.0}, {"date": "2025-07-15", "close": 2.165, "volume": 107050.0}, {"date": "2025-07-16", "close": 2.2, "volume": 163364.0}, {"date": "2025-07-17", "close": 2.2, "volume": 167931.0}, {"date": "2025-07-18", "close": 2.17, "volume": 104638.0}, {"date": "2025-07-21", "close": 2.3, "volume": 173984.0}, {"date": "2025-07-22", "close": 2.37, "volume": 121525.0}, {"date": "2025-07-23", "close": 2.46, "volume": 168087.0}, {"date": "2025-07-24", "close": 2.41, "volume": 99289.0}, {"date": "2025-07-25", "close": 2.44, "volume": 120647.0}, {"date": "2025-07-28", "close": 2.35, "volume": 175884.0}, {"date": "2025-07-29", "close": 2.2, "volume": 159809.0}, {"date": "2025-07-30", "close": 2.15, "volume": 123136.0}, {"date": "2025-07-31", "close": 2.13, "volume": 47514.0}, {"date": "2025-08-01", "close": 2.11, "volume": 125652.0}, {"date": "2025-08-04", "close": 2.09, "volume": 127334.0}, {"date": "2025-08-05", "close": 2.17, "volume": 83327.0}, {"date": "2025-08-06", "close": 2.1, "volume": 98264.0}, {"date": "2025-08-07", "close": 2.15, "volume": 56863.0}, {"date": "2025-08-08", "close": 2.31, "volume": 158933.0}, {"date": "2025-08-11", "close": 2.27, "volume": 85795.0}, {"date": "2025-08-12", "close": 2.25, "volume": 49668.0}, {"date": "2025-08-13", "close": 2.29, "volume": 75762.0}, {"date": "2025-08-14", "close": 2.4, "volume": 65827.0}, {"date": "2025-08-15", "close": 2.37, "volume": 112505.0}, {"date": "2025-08-18", "close": 2.39, "volume": 70710.0}, {"date": "2025-08-19", "close": 2.28, "volume": 62672.0}, {"date": "2025-08-20", "close": 2.21, "volume": 58510.0}, {"date": "2025-08-21", "close": 2.24, "volume": 71912.0}, {"date": "2025-08-22", "close": 2.26, "volume": 46164.0}, {"date": "2025-08-25", "close": 2.19, "volume": 34559.0}, {"date": "2025-08-26", "close": 2.24, "volume": 30261.0}, {"date": "2025-08-27", "close": 2.28, "volume": 61360.0}, {"date": "2025-08-28", "close": 2.26, "volume": 33907.0}, {"date": "2025-08-29", "close": 2.21, "volume": 20523.0}, {"date": "2025-09-02", "close": 2.21, "volume": 26629.0}, {"date": "2025-09-03", "close": 2.215, "volume": 21588.0}, {"date": "2025-09-04", "close": 2.18, "volume": 33553.0}, {"date": "2025-09-05", "close": 2.165, "volume": 43228.0}, {"date": "2025-09-08", "close": 2.16, "volume": 24542.0}, {"date": "2025-09-09", "close": 2.013, "volume": 107122.0}, {"date": "2025-09-10", "close": 1.91, "volume": 69367.0}, {"date": "2025-09-11", "close": 2.09, "volume": 48445.0}, {"date": "2025-09-12", "close": 2.1, "volume": 70202.0}, {"date": "2025-09-15", "close": 2.0, "volume": 72815.0}, {"date": "2025-09-16", "close": 2.02, "volume": 38005.0}, {"date": "2025-09-17", "close": 2.0, "volume": 45054.0}, {"date": "2025-09-18", "close": 2.06, "volume": 37835.0}, {"date": "2025-09-19", "close": 2.0, "volume": 60949.0}, {"date": "2025-09-22", "close": 2.11, "volume": 73915.0}, {"date": "2025-09-23", "close": 2.05, "volume": 52521.0}, {"date": "2025-09-24", "close": 2.09, "volume": 31363.0}, {"date": "2025-09-25", "close": 2.09, "volume": 28189.0}, {"date": "2025-09-26", "close": 2.29, "volume": 269312.0}, {"date": "2025-09-29", "close": 2.26, "volume": 254516.0}, {"date": "2025-09-30", "close": 2.17, "volume": 50056.0}, {"date": "2025-10-01", "close": 2.26, "volume": 20389.0}, {"date": "2025-10-02", "close": 2.29, "volume": 187791.0}, {"date": "2025-10-03", "close": 2.39, "volume": 44962.0}, {"date": "2025-10-06", "close": 2.35, "volume": 52195.0}, {"date": "2025-10-07", "close": 2.46, "volume": 118380.0}, {"date": "2025-10-08", "close": 2.41, "volume": 158477.0}, {"date": "2025-10-09", "close": 2.33, "volume": 41986.0}, {"date": "2025-10-10", "close": 2.1, "volume": 81057.0}, {"date": "2025-10-13", "close": 2.17, "volume": 26978.0}, {"date": "2025-10-14", "close": 2.16, "volume": 32896.0}, {"date": "2025-10-15", "close": 2.13, "volume": 28650.0}, {"date": "2025-10-16", "close": 2.11, "volume": 66996.0}, {"date": "2025-10-17", "close": 2.07, "volume": 42341.0}, {"date": "2025-10-20", "close": 2.15, "volume": 19794.0}, {"date": "2025-10-21", "close": 2.09, "volume": 17637.0}, {"date": "2025-10-22", "close": 2.08, "volume": 47487.0}, {"date": "2025-10-23", "close": 2.1, "volume": 41592.0}, {"date": "2025-10-24", "close": 2.14, "volume": 14718.0}, {"date": "2025-10-27", "close": 2.1, "volume": 185155.0}, {"date": "2025-10-28", "close": 2.1, "volume": 49659.0}, {"date": "2025-10-29", "close": 2.0, "volume": 79273.0}, {"date": "2025-10-30", "close": 1.99, "volume": 72362.0}, {"date": "2025-10-31", "close": 1.95, "volume": 95871.0}, {"date": "2025-11-03", "close": 1.88, "volume": 68548.0}, {"date": "2025-11-04", "close": 1.65, "volume": 276511.0}, {"date": "2025-11-05", "close": 1.63, "volume": 54218.0}, {"date": "2025-11-06", "close": 1.66, "volume": 74917.0}, {"date": "2025-11-07", "close": 1.55, "volume": 90098.0}, {"date": "2025-11-10", "close": 1.72, "volume": 84929.0}, {"date": "2025-11-11", "close": 1.68, "volume": 54606.0}, {"date": "2025-11-12", "close": 1.7, "volume": 27982.0}, {"date": "2025-11-13", "close": 1.64, "volume": 60805.0}, {"date": "2025-11-14", "close": 1.59, "volume": 43283.0}, {"date": "2025-11-17", "close": 1.59, "volume": 36747.0}, {"date": "2025-11-18", "close": 1.64, "volume": 73355.0}, {"date": "2025-11-19", "close": 1.62, "volume": 34912.0}, {"date": "2025-11-20", "close": 1.59, "volume": 77242.0}, {"date": "2025-11-21", "close": 1.7, "volume": 49578.0}, {"date": "2025-11-24", "close": 1.96, "volume": 174024.0}, {"date": "2025-11-25", "close": 1.89, "volume": 37316.0}, {"date": "2025-11-26", "close": 2.01, "volume": 63508.0}, {"date": "2025-11-28", "close": 1.98, "volume": 19420.0}, {"date": "2025-12-01", "close": 1.96, "volume": 68065.0}, {"date": "2025-12-02", "close": 1.78, "volume": 62268.0}, {"date": "2025-12-03", "close": 1.75, "volume": 20426.0}, {"date": "2025-12-04", "close": 1.82, "volume": 36168.0}, {"date": "2025-12-05", "close": 1.77, "volume": 26186.0}, {"date": "2025-12-08", "close": 1.78, "volume": 26476.0}, {"date": "2025-12-09", "close": 1.72, "volume": 40676.0}, {"date": "2025-12-10", "close": 1.77, "volume": 39157.0}, {"date": "2025-12-11", "close": 1.73, "volume": 32085.0}, {"date": "2025-12-12", "close": 1.68, "volume": 86115.0}, {"date": "2025-12-15", "close": 1.6, "volume": 74825.0}, {"date": "2025-12-16", "close": 1.5, "volume": 74040.0}, {"date": "2025-12-17", "close": 1.42, "volume": 51065.0}, {"date": "2025-12-18", "close": 1.38, "volume": 74539.0}, {"date": "2025-12-19", "close": 1.21, "volume": 10753530.0}, {"date": "2025-12-22", "close": 1.55, "volume": 758175.0}, {"date": "2025-12-23", "close": 1.75, "volume": 519454.0}, {"date": "2025-12-24", "close": 2.0, "volume": 287323.0}, {"date": "2025-12-26", "close": 2.23, "volume": 291361.0}, {"date": "2025-12-29", "close": 2.01, "volume": 242779.0}, {"date": "2025-12-30", "close": 2.33, "volume": 233488.0}, {"date": "2025-12-31", "close": 2.34, "volume": 110547.0}, {"date": "2026-01-02", "close": 2.46, "volume": 258729.0}, {"date": "2026-01-05", "close": 2.47, "volume": 90642.0}, {"date": "2026-01-06", "close": 2.47, "volume": 112455.0}, {"date": "2026-01-07", "close": 2.5, "volume": 105599.0}, {"date": "2026-01-08", "close": 2.4, "volume": 247378.0}, {"date": "2026-01-09", "close": 2.35, "volume": 189294.0}, {"date": "2026-01-12", "close": 2.18, "volume": 152166.0}, {"date": "2026-01-13", "close": 2.17, "volume": 78511.0}, {"date": "2026-01-14", "close": 2.21, "volume": 71096.0}, {"date": "2026-01-15", "close": 2.32, "volume": 123013.0}, {"date": "2026-01-16", "close": 2.59, "volume": 236622.0}, {"date": "2026-01-20", "close": 2.36, "volume": 136955.0}, {"date": "2026-01-21", "close": 2.33, "volume": 59469.0}, {"date": "2026-01-22", "close": 2.48, "volume": 30990.0}, {"date": "2026-01-23", "close": 2.4, "volume": 53745.0}, {"date": "2026-01-26", "close": 2.2, "volume": 85917.0}, {"date": "2026-01-27", "close": 2.07, "volume": 57415.0}, {"date": "2026-01-28", "close": 1.96, "volume": 66458.0}, {"date": "2026-01-29", "close": 2.0, "volume": 63152.0}, {"date": "2026-01-30", "close": 1.97, "volume": 36330.0}, {"date": "2026-02-02", "close": 1.96, "volume": 49038.0}, {"date": "2026-02-03", "close": 1.99, "volume": 61132.0}, {"date": "2026-02-04", "close": 1.96, "volume": 29977.0}, {"date": "2026-02-05", "close": 1.9, "volume": 73878.0}, {"date": "2026-02-06", "close": 1.99, "volume": 36804.0}, {"date": "2026-02-09", "close": 2.0, "volume": 58719.0}, {"date": "2026-02-10", "close": 1.91, "volume": 25966.0}, {"date": "2026-02-11", "close": 1.99, "volume": 41713.0}, {"date": "2026-02-12", "close": 1.85, "volume": 49340.0}, {"date": "2026-02-13", "close": 1.78, "volume": 29567.0}, {"date": "2026-02-17", "close": 1.72, "volume": 42003.0}, {"date": "2026-02-18", "close": 1.68, "volume": 34102.0}, {"date": "2026-02-19", "close": 1.6, "volume": 51587.0}, {"date": "2026-02-20", "close": 1.55, "volume": 59157.0}, {"date": "2026-02-23", "close": 1.51, "volume": 15196.0}, {"date": "2026-02-24", "close": 1.55, "volume": 20292.0}, {"date": "2026-02-25", "close": 1.66, "volume": 16618.0}, {"date": "2026-02-26", "close": 1.71, "volume": 23383.0}, {"date": "2026-02-27", "close": 1.7, "volume": 43016.0}, {"date": "2026-03-02", "close": 1.7, "volume": 37590.0}, {"date": "2026-03-03", "close": 1.72, "volume": 27218.0}, {"date": "2026-03-04", "close": 1.73, "volume": 11563.0}, {"date": "2026-03-05", "close": 1.74, "volume": 18283.0}, {"date": "2026-03-06", "close": 1.72, "volume": 9288.0}, {"date": "2026-03-09", "close": 1.77, "volume": 46529.0}, {"date": "2026-03-10", "close": 1.81, "volume": 50981.0}, {"date": "2026-03-11", "close": 1.99, "volume": 104779.0}, {"date": "2026-03-12", "close": 1.91, "volume": 41540.0}, {"date": "2026-03-13", "close": 1.89, "volume": 61134.0}, {"date": "2026-03-16", "close": 2.06, "volume": 95610.0}, {"date": "2026-03-17", "close": 1.91, "volume": 51895.0}, {"date": "2026-03-18", "close": 1.84, "volume": 45461.0}, {"date": "2026-03-19", "close": 1.72, "volume": 36773.0}, {"date": "2026-03-20", "close": 2.0, "volume": 254382.0}, {"date": "2026-03-23", "close": 1.66, "volume": 239684.0}, {"date": "2026-03-24", "close": 1.55, "volume": 91083.0}, {"date": "2026-03-25", "close": 1.61, "volume": 190713.0}, {"date": "2026-03-26", "close": 1.47, "volume": 77316.0}, {"date": "2026-03-27", "close": 1.41, "volume": 87936.0}, {"date": "2026-03-30", "close": 1.37, "volume": 42268.0}, {"date": "2026-03-31", "close": 1.48, "volume": 73327.0}, {"date": "2026-04-01", "close": 1.4, "volume": 60536.0}, {"date": "2026-04-02", "close": 1.44, "volume": 19053.0}, {"date": "2026-04-06", "close": 1.41, "volume": 61461.0}, {"date": "2026-04-07", "close": 1.43, "volume": 20836.0}, {"date": "2026-04-08", "close": 1.45, "volume": 45129.0}, {"date": "2026-04-09", "close": 1.43, "volume": 52728.0}, {"date": "2026-04-10", "close": 1.39, "volume": 34750.0}, {"date": "2026-04-13", "close": 1.35, "volume": 55270.0}, {"date": "2026-04-14", "close": 1.38, "volume": 97599.0}, {"date": "2026-04-15", "close": 1.4, "volume": 60002.0}, {"date": "2026-04-16", "close": 1.45, "volume": 89866.0}, {"date": "2026-04-17", "close": 1.44, "volume": 18627.0}, {"date": "2026-04-20", "close": 1.5, "volume": 76847.0}, {"date": "2026-04-21", "close": 1.48, "volume": 116845.0}, {"date": "2026-04-22", "close": 1.5, "volume": 51829.0}, {"date": "2026-04-23", "close": 1.42, "volume": 46244.0}, {"date": "2026-04-24", "close": 1.5, "volume": 47013.0}, {"date": "2026-04-27", "close": 1.56, "volume": 131086.0}, {"date": "2026-04-28", "close": 1.53, "volume": 52977.0}, {"date": "2026-04-29", "close": 1.51, "volume": 94845.0}, {"date": "2026-04-30", "close": 1.47, "volume": 66405.0}, {"date": "2026-05-01", "close": 1.5, "volume": 22370.0}, {"date": "2026-05-04", "close": 1.61, "volume": 76691.0}, {"date": "2026-05-05", "close": 1.62, "volume": 36831.0}, {"date": "2026-05-06", "close": 1.58, "volume": 74710.0}, {"date": "2026-05-07", "close": 1.6, "volume": 45655.0}, {"date": "2026-05-08", "close": 1.58, "volume": 42515.0}, {"date": "2026-05-11", "close": 1.625, "volume": 67665.0}, {"date": "2026-05-12", "close": 1.6, "volume": 40425.0}, {"date": "2026-05-13", "close": 1.59, "volume": 16232.0}, {"date": "2026-05-14", "close": 1.59, "volume": 23351.0}, {"date": "2026-05-15", "close": 1.49, "volume": 130852.0}, {"date": "2026-05-18", "close": 1.42, "volume": 89553.0}, {"date": "2026-05-19", "close": 1.45, "volume": 38845.0}, {"date": "2026-05-20", "close": 1.57, "volume": 86418.0}, {"date": "2026-05-21", "close": 1.68, "volume": 112309.0}, {"date": "2026-05-22", "close": 1.67, "volume": 87649.0}, {"date": "2026-05-26", "close": 1.69, "volume": 55470.0}, {"date": "2026-05-27", "close": 1.8, "volume": 84193.0}, {"date": "2026-05-28", "close": 1.8, "volume": 99482.0}, {"date": "2026-05-29", "close": 1.87, "volume": 93622.0}, {"date": "2026-06-01", "close": 1.73, "volume": 92984.0}, {"date": "2026-06-02", "close": 1.56, "volume": 108773.0}, {"date": "2026-06-03", "close": 1.54, "volume": 98210.0}, {"date": "2026-06-04", "close": 1.54, "volume": 37900.0}, {"date": "2026-06-05", "close": 1.45, "volume": 72969.0}, {"date": "2026-06-08", "close": 1.44, "volume": 26355.0}, {"date": "2026-06-09", "close": 1.45, "volume": 34250.0}, {"date": "2026-06-10", "close": 1.4, "volume": 37676.0}, {"date": "2026-06-11", "close": 1.44, "volume": 63383.0}, {"date": "2026-06-12", "close": 1.43, "volume": 14085.0}, {"date": "2026-06-15", "close": 1.39, "volume": 30685.0}, {"date": "2026-06-16", "close": 1.38, "volume": 40494.0}, {"date": "2026-06-17", "close": 1.47, "volume": 22545.0}, {"date": "2026-06-18", "close": 1.43, "volume": 52942.0}, {"date": "2026-06-22", "close": 1.46, "volume": 11437.0}, {"date": "2026-06-23", "close": 1.46, "volume": 15629.0}, {"date": "2026-06-24", "close": 1.4799, "volume": 37741.0}, {"date": "2026-06-25", "close": 1.36, "volume": 82782.0}, {"date": "2026-06-26", "close": 1.36, "volume": 49704.0}, {"date": "2026-06-29", "close": 1.43, "volume": 51009.0}, {"date": "2026-06-30", "close": 1.41, "volume": 12154.0}, {"date": "2026-07-01", "close": 1.42, "volume": 16921.0}, {"date": "2026-07-02", "close": 1.42, "volume": 18941.0}, {"date": "2026-07-06", "close": 1.44, "volume": 52673.0}, {"date": "2026-07-07", "close": 1.39, "volume": 66215.0}, {"date": "2026-07-08", "close": 1.38, "volume": 32236.0}, {"date": "2026-07-09", "close": 1.4, "volume": 70181.0}, {"date": "2026-07-10", "close": 1.33, "volume": 113184.0}, {"date": "2026-07-13", "close": 1.34, "volume": 76141.0}, {"date": "2026-07-14", "close": 1.38, "volume": 16249.0}, {"date": "2026-07-15", "close": 1.44, "volume": 75314.0}, {"date": "2026-07-16", "close": 1.38, "volume": 105006.0}, {"date": "2026-07-17", "close": 1.33, "volume": 65504.0}, {"date": "2026-07-20", "close": 1.26, "volume": 54599.0}, {"date": "2026-07-21", "close": 1.24, "volume": 38741.0}, {"date": "2026-07-22", "close": 1.23, "volume": 24844.0}, {"date": "2026-07-23", "close": 1.19, "volume": 34188.0}, {"date": "2026-07-24", "close": 1.2, "volume": 30214.0}, {"date": "2026-07-27", "close": 1.19, "volume": 30615.0}, {"date": "2026-07-28", "close": 1.11, "volume": 81745.0}, {"date": "2026-07-29", "close": 1.07, "volume": 58326.0}, {"date": "2026-07-30", "close": 1.08, "volume": 82625.0}, {"date": "2026-07-31", "close": 1.035, "volume": 57627.0}, {"date": "2026-08-03", "close": 0.96, "volume": 152091.0}, {"date": "2026-08-04", "close": 0.9601, "volume": 37736.0}, {"date": "2026-08-05", "close": 0.9888, "volume": 39883.0}, {"date": "2026-08-06", "close": 0.9699, "volume": 76865.0}, {"date": "2026-08-07", "close": 0.9786, "volume": 36582.0}, {"date": "2026-08-10", "close": 0.9759, "volume": 67434.0}, {"date": "2026-08-11", "close": 1.05, "volume": 57920.0}, {"date": "2026-08-12", "close": 0.9985, "volume": 90563.0}, {"date": "2026-08-13", "close": 1.18, "volume": 375669.0}, {"date": "2026-08-14", "close": 1.1, "volume": 56009.0}, {"date": "2026-08-17", "close": 1.11, "volume": 36962.0}, {"date": "2026-08-18", "close": 1.14, "volume": 45279.0}, {"date": "2026-08-19", "close": 1.2, "volume": 79095.0}, {"date": "2026-08-20", "close": 1.21, "volume": 17247.0}, {"date": "2026-08-21", "close": 1.28, "volume": 105890.0}, {"date": "2026-08-24", "close": 1.18, "volume": 72786.0}, {"date": "2026-08-25", "close": 1.17, "volume": 58728.0}, {"date": "2026-08-26", "close": 1.185, "volume": 3351.0}, {"date": "2026-08-27", "close": 1.04, "volume": 130382.0}, {"date": "2026-08-28", "close": 1.035, "volume": 24328.0}, {"date": "2026-08-31", "close": 1.1, "volume": 36919.0}, {"date": "2026-09-01", "close": 1.09, "volume": 19948.0}, {"date": "2026-09-02", "close": 1.1, "volume": 6735.0}, {"date": "2026-09-03", "close": 1.16, "volume": 41541.0}, {"date": "2026-09-04", "close": 1.2, "volume": 22389.0}, {"date": "2026-09-08", "close": 1.14, "volume": 31417.0}, {"date": "2026-09-09", "close": 1.08, "volume": 21467.0}, {"date": "2026-09-10", "close": 1.1, "volume": 15626.0}, {"date": "2026-09-11", "close": 1.07, "volume": 36987.0}, {"date": "2026-09-14", "close": 1.11, "volume": 20090.0}, {"date": "2026-09-15", "close": 1.05, "volume": 70910.0}, {"date": "2026-09-16", "close": 1.01, "volume": 29390.0}, {"date": "2026-09-17", "close": 1.07, "volume": 48055.0}, {"date": "2026-09-18", "close": 1.08, "volume": 20305.0}], "refreshing": true}