{"ticker": "INBS", "overview": {"name": "Intelligent Bio Solutions 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": "INBS", "has_prices": true, "as_of": "2026-07-24", "last": 1.75, "prev_close": 1.81, "change": -0.06000000000000005, "change_pct": -0.03314917127071826, "session_volume": 62236.0, "vwap_5": 1.8715409357048474, "vwap_20": 2.077040018774605, "vwap_60": 2.8573952053534137, "vwap_250": 9.600647318541657, "high_52w": 17.92, "low_52w": 1.75, "avg_volume_20": 81066.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003594", "src": "13DG", "ticker": "INBS", "cik": "1725430", "company": "INTELLIGENT BIO SOLUTIONS INC.", "company_raw": "INTELLIGENT BIO SOLUTIONS INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.91% passive stake in INBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003594-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001172661-26-002160", "src": "13DG", "ticker": "INBS", "cik": "1725430", "company": "INTELLIGENT BIO SOLUTIONS INC.", "company_raw": "INTELLIGENT BIO SOLUTIONS INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in INBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002160-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003594", "src": "13DG", "ticker": "INBS", "cik": "1725430", "company": "INTELLIGENT BIO SOLUTIONS INC.", "company_raw": "INTELLIGENT BIO SOLUTIONS INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.91% passive stake in INBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003594-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001172661-26-002160", "src": "13DG", "ticker": "INBS", "cik": "1725430", "company": "INTELLIGENT BIO SOLUTIONS INC.", "company_raw": "INTELLIGENT BIO SOLUTIONS INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in INBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002160-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Intelligent Bio Solutions Inc.  - Common Stock", "new_value": "INTELLIGENT BIO SOLUTIONS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001725430", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001725430", "applied": 1, "detected_at": "2026-10-25T10:19:57.801212"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "INBS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7800.312, "volume": 54.0}, {"date": "2021-07-28", "close": 8064.3226, "volume": 54.0}, {"date": "2021-07-29", "close": 7968.3187, "volume": 46.0}, {"date": "2021-07-30", "close": 7776.311, "volume": 43.0}, {"date": "2021-08-02", "close": 7632.3053, "volume": 48.0}, {"date": "2021-08-03", "close": 7320.2928, "volume": 138.0}, {"date": "2021-08-04", "close": 6936.2774, "volume": 123.0}, {"date": "2021-08-05", "close": 7416.2966, "volume": 70.0}, {"date": "2021-08-06", "close": 7296.2918, "volume": 35.0}, {"date": "2021-08-09", "close": 7680.3072, "volume": 54.0}, {"date": "2021-08-10", "close": 7320.2928, "volume": 47.0}, {"date": "2021-08-11", "close": 7488.2995, "volume": 60.0}, {"date": "2021-08-12", "close": 7272.0509, "volume": 56.0}, {"date": "2021-08-13", "close": 6888.2755, "volume": 44.0}, {"date": "2021-08-16", "close": 6648.2659, "volume": 34.0}, {"date": "2021-08-17", "close": 6504.2602, "volume": 30.0}, {"date": "2021-08-18", "close": 7200.288, "volume": 366.0}, {"date": "2021-08-19", "close": 6504.2602, "volume": 149.0}, {"date": "2021-08-20", "close": 6960.2784, "volume": 53.0}, {"date": "2021-08-23", "close": 6984.2794, "volume": 24.0}, {"date": "2021-08-24", "close": 6974.679, "volume": 64.0}, {"date": "2021-08-25", "close": 7176.287, "volume": 39.0}, {"date": "2021-08-26", "close": 7680.3072, "volume": 120.0}, {"date": "2021-08-27", "close": 7872.3149, "volume": 137.0}, {"date": "2021-08-30", "close": 8136.3254, "volume": 72.0}, {"date": "2021-08-31", "close": 7776.311, "volume": 62.0}, {"date": "2021-09-01", "close": 9048.3619, "volume": 11445.0}, {"date": "2021-09-02", "close": 8184.3274, "volume": 527.0}, {"date": "2021-09-03", "close": 8208.3283, "volume": 465.0}, {"date": "2021-09-07", "close": 8064.3226, "volume": 166.0}, {"date": "2021-09-08", "close": 8352.3341, "volume": 157.0}, {"date": "2021-09-09", "close": 8208.3283, "volume": 96.0}, {"date": "2021-09-10", "close": 8112.3245, "volume": 106.0}, {"date": "2021-09-13", "close": 7896.3158, "volume": 102.0}, {"date": "2021-09-14", "close": 7920.3168, "volume": 77.0}, {"date": "2021-09-15", "close": 7824.313, "volume": 114.0}, {"date": "2021-09-16", "close": 7824.313, "volume": 46.0}, {"date": "2021-09-17", "close": 7488.2995, "volume": 167.0}, {"date": "2021-09-20", "close": 6912.2765, "volume": 225.0}, {"date": "2021-09-21", "close": 6720.2688, "volume": 104.0}, {"date": "2021-09-22", "close": 6648.2659, "volume": 153.0}, {"date": "2021-09-23", "close": 6648.2659, "volume": 170.0}, {"date": "2021-09-24", "close": 6360.2544, "volume": 290.0}, {"date": "2021-09-27", "close": 6096.2438, "volume": 279.0}, {"date": "2021-09-28", "close": 5688.2275, "volume": 226.0}, {"date": "2021-09-29", "close": 5424.217, "volume": 209.0}, {"date": "2021-09-30", "close": 6048.2419, "volume": 152.0}, {"date": "2021-10-01", "close": 5688.2275, "volume": 87.0}, {"date": "2021-10-04", "close": 5568.2227, "volume": 57.0}, {"date": "2021-10-05", "close": 5568.2227, "volume": 61.0}, {"date": "2021-10-06", "close": 5640.2256, "volume": 52.0}, {"date": "2021-10-07", "close": 5880.2352, "volume": 100.0}, {"date": "2021-10-08", "close": 5304.2122, "volume": 213.0}, {"date": "2021-10-11", "close": 5208.2083, "volume": 170.0}, {"date": "2021-10-12", "close": 5232.2093, "volume": 176.0}, {"date": "2021-10-13", "close": 5376.215, "volume": 119.0}, {"date": "2021-10-14", "close": 5232.2093, "volume": 140.0}, {"date": "2021-10-15", "close": 5352.2141, "volume": 73.0}, {"date": "2021-10-18", "close": 5328.2131, "volume": 50.0}, {"date": "2021-10-19", "close": 5376.215, "volume": 61.0}, {"date": "2021-10-20", "close": 5520.2208, "volume": 72.0}, {"date": "2021-10-21", "close": 5160.2064, "volume": 422.0}, {"date": "2021-10-22", "close": 4920.1968, "volume": 231.0}, {"date": "2021-10-25", "close": 5040.2016, "volume": 103.0}, {"date": "2021-10-26", "close": 5112.2045, "volume": 68.0}, {"date": "2021-10-27", "close": 4968.1987, "volume": 67.0}, {"date": "2021-10-28", "close": 5016.2006, "volume": 55.0}, {"date": "2021-10-29", "close": 4896.1958, "volume": 65.0}, {"date": "2021-11-01", "close": 5424.217, "volume": 484.0}, {"date": "2021-11-02", "close": 5280.2112, "volume": 51.0}, {"date": "2021-11-03", "close": 5088.2035, "volume": 66.0}, {"date": "2021-11-04", "close": 5256.2102, "volume": 61.0}, {"date": "2021-11-05", "close": 5088.2035, "volume": 49.0}, {"date": "2021-11-08", "close": 5256.2102, "volume": 61.0}, {"date": "2021-11-09", "close": 4824.193, "volume": 390.0}, {"date": "2021-11-10", "close": 4704.1882, "volume": 76.0}, {"date": "2021-11-11", "close": 4656.1862, "volume": 88.0}, {"date": "2021-11-12", "close": 4752.1901, "volume": 71.0}, {"date": "2021-11-15", "close": 4584.1834, "volume": 47.0}, {"date": "2021-11-16", "close": 4392.1757, "volume": 106.0}, {"date": "2021-11-17", "close": 4344.1738, "volume": 68.0}, {"date": "2021-11-18", "close": 4032.1613, "volume": 106.0}, {"date": "2021-11-19", "close": 4200.168, "volume": 72.0}, {"date": "2021-11-22", "close": 3960.1584, "volume": 51.0}, {"date": "2021-11-23", "close": 3984.1594, "volume": 52.0}, {"date": "2021-11-24", "close": 3984.1594, "volume": 205.0}, {"date": "2021-11-26", "close": 4512.1805, "volume": 158.0}, {"date": "2021-11-29", "close": 3888.1555, "volume": 277.0}, {"date": "2021-11-30", "close": 4752.1901, "volume": 13536.0}, {"date": "2021-12-01", "close": 4560.1824, "volume": 1195.0}, {"date": "2021-12-02", "close": 4608.1843, "volume": 410.0}, {"date": "2021-12-03", "close": 4320.1728, "volume": 165.0}, {"date": "2021-12-06", "close": 3768.1507, "volume": 398.0}, {"date": "2021-12-07", "close": 4032.1613, "volume": 101.0}, {"date": "2021-12-08", "close": 4296.1718, "volume": 129.0}, {"date": "2021-12-09", "close": 4104.1642, "volume": 96.0}, {"date": "2021-12-10", "close": 4128.1651, "volume": 50.0}, {"date": "2021-12-13", "close": 4224.169, "volume": 188.0}, {"date": "2021-12-14", "close": 4128.1651, "volume": 49.0}, {"date": "2021-12-15", "close": 4056.1622, "volume": 115.0}, {"date": "2021-12-16", "close": 3936.1574, "volume": 55.0}, {"date": "2021-12-17", "close": 3024.121, "volume": 498.0}, {"date": "2021-12-20", "close": 3360.1344, "volume": 220.0}, {"date": "2021-12-21", "close": 3384.1354, "volume": 139.0}, {"date": "2021-12-22", "close": 3504.1402, "volume": 105.0}, {"date": "2021-12-23", "close": 3864.1546, "volume": 131.0}, {"date": "2021-12-27", "close": 3840.1536, "volume": 86.0}, {"date": "2021-12-28", "close": 3696.1478, "volume": 80.0}, {"date": "2021-12-29", "close": 3600.144, "volume": 91.0}, {"date": "2021-12-30", "close": 3648.1459, "volume": 62.0}, {"date": "2021-12-31", "close": 3444.1378, "volume": 76.0}, {"date": "2022-01-03", "close": 4080.1632, "volume": 3296.0}, {"date": "2022-01-04", "close": 3936.1574, "volume": 286.0}, {"date": "2022-01-05", "close": 3648.1459, "volume": 108.0}, {"date": "2022-01-06", "close": 3528.1411, "volume": 110.0}, {"date": "2022-01-07", "close": 3744.1498, "volume": 75.0}, {"date": "2022-01-10", "close": 3648.1459, "volume": 50.0}, {"date": "2022-01-11", "close": 3816.1526, "volume": 80.0}, {"date": "2022-01-12", "close": 3768.1507, "volume": 63.0}, {"date": "2022-01-13", "close": 3696.1478, "volume": 92.0}, {"date": "2022-01-14", "close": 3744.1498, "volume": 24.0}, {"date": "2022-01-18", "close": 3672.1469, "volume": 40.0}, {"date": "2022-01-19", "close": 3840.1536, "volume": 145.0}, {"date": "2022-01-20", "close": 3720.1488, "volume": 33.0}, {"date": "2022-01-21", "close": 3528.1411, "volume": 58.0}, {"date": "2022-01-24", "close": 2784.1114, "volume": 312.0}, {"date": "2022-01-25", "close": 2688.1075, "volume": 93.0}, {"date": "2022-01-26", "close": 2712.1085, "volume": 65.0}, {"date": "2022-01-27", "close": 2328.0931, "volume": 227.0}, {"date": "2022-01-28", "close": 2136.0854, "volume": 120.0}, {"date": "2022-01-31", "close": 2231.8493, "volume": 113.0}, {"date": "2022-02-01", "close": 2452.4181, "volume": 84.0}, {"date": "2022-02-02", "close": 2180.7272, "volume": 135.0}, {"date": "2022-02-03", "close": 2159.604, "volume": 58.0}, {"date": "2022-02-04", "close": 2184.0874, "volume": 58.0}, {"date": "2022-02-07", "close": 2304.0922, "volume": 31.0}, {"date": "2022-02-08", "close": 2146.4059, "volume": 112.0}, {"date": "2022-02-09", "close": 2006.4803, "volume": 127.0}, {"date": "2022-02-10", "close": 2075.123, "volume": 216.0}, {"date": "2022-02-11", "close": 1711.2684, "volume": 213.0}, {"date": "2022-02-14", "close": 1680.0672, "volume": 81.0}, {"date": "2022-02-15", "close": 1631.5853, "volume": 113.0}, {"date": "2022-02-16", "close": 1491.8997, "volume": 188.0}, {"date": "2022-02-17", "close": 1271.8109, "volume": 439.0}, {"date": "2022-02-18", "close": 1265.8106, "volume": 123.0}, {"date": "2022-02-22", "close": 1032.5213, "volume": 429.0}, {"date": "2022-02-23", "close": 1159.7264, "volume": 445.0}, {"date": "2022-02-24", "close": 1291.4917, "volume": 245.0}, {"date": "2022-02-25", "close": 1210.8484, "volume": 119.0}, {"date": "2022-02-28", "close": 1104.0442, "volume": 314.0}, {"date": "2022-03-01", "close": 1656.0662, "volume": 35060.0}, {"date": "2022-03-02", "close": 1690.1476, "volume": 3065.0}, {"date": "2022-03-03", "close": 1741.9897, "volume": 1673.0}, {"date": "2022-03-04", "close": 1968.0787, "volume": 5966.0}, {"date": "2022-03-07", "close": 2003.6001, "volume": 888.0}, {"date": "2022-03-08", "close": 1608.0643, "volume": 484.0}, {"date": "2022-03-09", "close": 1620.3048, "volume": 348.0}, {"date": "2022-03-10", "close": 1512.0605, "volume": 246.0}, {"date": "2022-03-11", "close": 1656.0662, "volume": 191.0}, {"date": "2022-03-14", "close": 1608.0643, "volume": 110.0}, {"date": "2022-03-15", "close": 1758.0703, "volume": 191.0}, {"date": "2022-03-16", "close": 1752.5501, "volume": 149.0}, {"date": "2022-03-17", "close": 1785.6714, "volume": 250.0}, {"date": "2022-03-18", "close": 1992.0797, "volume": 1327.0}, {"date": "2022-03-21", "close": 2304.0922, "volume": 3039.0}, {"date": "2022-03-22", "close": 2157.4463, "volume": 487.0}, {"date": "2022-03-23", "close": 2311.2924, "volume": 551.0}, {"date": "2022-03-24", "close": 2136.0854, "volume": 135.0}, {"date": "2022-03-25", "close": 2146.1658, "volume": 56.0}, {"date": "2022-03-28", "close": 1967.1187, "volume": 100.0}, {"date": "2022-03-29", "close": 1852.8741, "volume": 156.0}, {"date": "2022-03-30", "close": 1915.0366, "volume": 297.0}, {"date": "2022-03-31", "close": 1877.5951, "volume": 72.0}, {"date": "2022-04-01", "close": 1872.0749, "volume": 66.0}, {"date": "2022-04-04", "close": 3144.1258, "volume": 9651.0}, {"date": "2022-04-05", "close": 2904.1162, "volume": 2038.0}, {"date": "2022-04-06", "close": 2544.1018, "volume": 942.0}, {"date": "2022-04-07", "close": 2378.9752, "volume": 172.0}, {"date": "2022-04-08", "close": 2448.0979, "volume": 366.0}, {"date": "2022-04-11", "close": 2259.2104, "volume": 165.0}, {"date": "2022-04-12", "close": 2228.2491, "volume": 145.0}, {"date": "2022-04-13", "close": 2252.7301, "volume": 130.0}, {"date": "2022-04-14", "close": 2184.0874, "volume": 66.0}, {"date": "2022-04-18", "close": 1992.3197, "volume": 112.0}, {"date": "2022-04-19", "close": 1956.0782, "volume": 39.0}, {"date": "2022-04-20", "close": 2044.8818, "volume": 94.0}, {"date": "2022-04-21", "close": 1967.1187, "volume": 88.0}, {"date": "2022-04-22", "close": 1836.0734, "volume": 62.0}, {"date": "2022-04-25", "close": 1680.0672, "volume": 90.0}, {"date": "2022-04-26", "close": 1546.6195, "volume": 79.0}, {"date": "2022-04-27", "close": 1531.2612, "volume": 44.0}, {"date": "2022-04-28", "close": 1447.4979, "volume": 54.0}, {"date": "2022-04-29", "close": 1470.7788, "volume": 33.0}, {"date": "2022-05-02", "close": 1507.0203, "volume": 25.0}, {"date": "2022-05-03", "close": 1533.1789, "volume": 15.0}, {"date": "2022-05-04", "close": 1528.3811, "volume": 35.0}, {"date": "2022-05-05", "close": 1488.0595, "volume": 41.0}, {"date": "2022-05-06", "close": 1420.3768, "volume": 88.0}, {"date": "2022-05-09", "close": 1375.015, "volume": 70.0}, {"date": "2022-05-10", "close": 1335.8934, "volume": 29.0}, {"date": "2022-05-11", "close": 1407.6563, "volume": 28.0}, {"date": "2022-05-12", "close": 1512.0605, "volume": 28.0}, {"date": "2022-05-13", "close": 1464.5386, "volume": 32.0}, {"date": "2022-05-16", "close": 1641.6657, "volume": 396.0}, {"date": "2022-05-17", "close": 1584.5434, "volume": 105.0}, {"date": "2022-05-18", "close": 1493.3397, "volume": 42.0}, {"date": "2022-05-19", "close": 1466.4587, "volume": 10.0}, {"date": "2022-05-20", "close": 1397.3359, "volume": 13.0}, {"date": "2022-05-23", "close": 1416.2966, "volume": 34.0}, {"date": "2022-05-24", "close": 1394.4558, "volume": 6.0}, {"date": "2022-05-25", "close": 1415.8166, "volume": 10.0}, {"date": "2022-05-26", "close": 1392.0557, "volume": 28.0}, {"date": "2022-05-27", "close": 1417.2567, "volume": 41.0}, {"date": "2022-05-31", "close": 1392.0557, "volume": 32.0}, {"date": "2022-06-01", "close": 1415.5742, "volume": 23.0}, {"date": "2022-06-02", "close": 1370.9348, "volume": 10.0}, {"date": "2022-06-03", "close": 1373.3349, "volume": 25.0}, {"date": "2022-06-06", "close": 1375.495, "volume": 19.0}, {"date": "2022-06-07", "close": 1368.0547, "volume": 58.0}, {"date": "2022-06-08", "close": 1440.2976, "volume": 58.0}, {"date": "2022-06-09", "close": 1476.299, "volume": 17.0}, {"date": "2022-06-10", "close": 1397.8159, "volume": 38.0}, {"date": "2022-06-13", "close": 1368.7747, "volume": 51.0}, {"date": "2022-06-14", "close": 1401.176, "volume": 12.0}, {"date": "2022-06-15", "close": 1399.496, "volume": 32.0}, {"date": "2022-06-16", "close": 1423.2569, "volume": 79.0}, {"date": "2022-06-17", "close": 1572.0629, "volume": 39.0}, {"date": "2022-06-21", "close": 1599.184, "volume": 43.0}, {"date": "2022-06-22", "close": 1808.7123, "volume": 105.0}, {"date": "2022-06-23", "close": 1896.0758, "volume": 40.0}, {"date": "2022-06-24", "close": 1774.151, "volume": 35.0}, {"date": "2022-06-27", "close": 1787.3515, "volume": 44.0}, {"date": "2022-06-28", "close": 1728.5491, "volume": 19.0}, {"date": "2022-06-29", "close": 1680.0696, "volume": 12.0}, {"date": "2022-06-30", "close": 1588.8636, "volume": 22.0}, {"date": "2022-07-01", "close": 1584.0634, "volume": 5.0}, {"date": "2022-07-05", "close": 1608.0643, "volume": 18.0}, {"date": "2022-07-06", "close": 1776.071, "volume": 19.0}, {"date": "2022-07-07", "close": 1848.0739, "volume": 43.0}, {"date": "2022-07-08", "close": 1836.0734, "volume": 14.0}, {"date": "2022-07-11", "close": 1885.2754, "volume": 27.0}, {"date": "2022-07-12", "close": 1704.0682, "volume": 61.0}, {"date": "2022-07-13", "close": 1800.072, "volume": 26.0}, {"date": "2022-07-14", "close": 1729.0292, "volume": 9.0}, {"date": "2022-07-15", "close": 1800.072, "volume": 5.0}, {"date": "2022-07-18", "close": 1820.4728, "volume": 16.0}, {"date": "2022-07-19", "close": 1800.312, "volume": 55.0}, {"date": "2022-07-20", "close": 1776.071, "volume": 21.0}, {"date": "2022-07-21", "close": 1835.5934, "volume": 12.0}, {"date": "2022-07-22", "close": 1748.7099, "volume": 23.0}, {"date": "2022-07-25", "close": 1680.0672, "volume": 10.0}, {"date": "2022-07-26", "close": 1633.2653, "volume": 18.0}, {"date": "2022-07-27", "close": 1728.0691, "volume": 8.0}, {"date": "2022-07-28", "close": 1728.0691, "volume": 13.0}, {"date": "2022-07-29", "close": 1721.8289, "volume": 10.0}, {"date": "2022-08-01", "close": 1758.7903, "volume": 13.0}, {"date": "2022-08-02", "close": 1703.8258, "volume": 19.0}, {"date": "2022-08-03", "close": 1758.0703, "volume": 96.0}, {"date": "2022-08-04", "close": 1806.5523, "volume": 15.0}, {"date": "2022-08-05", "close": 1745.3498, "volume": 19.0}, {"date": "2022-08-08", "close": 1774.151, "volume": 21.0}, {"date": "2022-08-09", "close": 1680.5472, "volume": 21.0}, {"date": "2022-08-10", "close": 1704.0682, "volume": 21.0}, {"date": "2022-08-11", "close": 1716.3086, "volume": 20.0}, {"date": "2022-08-12", "close": 1704.3082, "volume": 8.0}, {"date": "2022-08-15", "close": 1728.0715, "volume": 11.0}, {"date": "2022-08-16", "close": 1728.3091, "volume": 8.0}, {"date": "2022-08-17", "close": 1770.3108, "volume": 14.0}, {"date": "2022-08-18", "close": 1688.2275, "volume": 18.0}, {"date": "2022-08-19", "close": 1704.3082, "volume": 7.0}, {"date": "2022-08-22", "close": 1625.105, "volume": 25.0}, {"date": "2022-08-23", "close": 1565.5826, "volume": 20.0}, {"date": "2022-08-24", "close": 1584.0634, "volume": 10.0}, {"date": "2022-08-25", "close": 1584.0634, "volume": 7.0}, {"date": "2022-08-26", "close": 1584.0634, "volume": 7.0}, {"date": "2022-08-29", "close": 1631.3453, "volume": 8.0}, {"date": "2022-08-30", "close": 1596.0638, "volume": 8.0}, {"date": "2022-08-31", "close": 1524.061, "volume": 34.0}, {"date": "2022-09-01", "close": 1392.2957, "volume": 58.0}, {"date": "2022-09-02", "close": 1331.0932, "volume": 14.0}, {"date": "2022-09-06", "close": 1158.2863, "volume": 62.0}, {"date": "2022-09-07", "close": 1221.6489, "volume": 8.0}, {"date": "2022-09-08", "close": 1235.8094, "volume": 12.0}, {"date": "2022-09-09", "close": 1231.8973, "volume": 9.0}, {"date": "2022-09-12", "close": 1190.9276, "volume": 16.0}, {"date": "2022-09-13", "close": 1164.2866, "volume": 12.0}, {"date": "2022-09-14", "close": 1176.047, "volume": 16.0}, {"date": "2022-09-15", "close": 1156.8463, "volume": 12.0}, {"date": "2022-09-16", "close": 1105.9642, "volume": 16.0}, {"date": "2022-09-19", "close": 1080.0432, "volume": 17.0}, {"date": "2022-09-20", "close": 989.7996, "volume": 21.0}, {"date": "2022-09-21", "close": 1008.0403, "volume": 13.0}, {"date": "2022-09-22", "close": 941.0776, "volume": 40.0}, {"date": "2022-09-23", "close": 960.5184, "volume": 86.0}, {"date": "2022-09-26", "close": 1027.9611, "volume": 18.0}, {"date": "2022-09-27", "close": 963.3985, "volume": 10.0}, {"date": "2022-09-28", "close": 996.5199, "volume": 23.0}, {"date": "2022-09-29", "close": 979.2392, "volume": 24.0}, {"date": "2022-09-30", "close": 1008.0403, "volume": 7.0}, {"date": "2022-10-03", "close": 1012.6005, "volume": 40.0}, {"date": "2022-10-04", "close": 1320.5328, "volume": 315.0}, {"date": "2022-10-05", "close": 1248.2899, "volume": 39.0}, {"date": "2022-10-06", "close": 1217.8087, "volume": 14.0}, {"date": "2022-10-07", "close": 1153.4861, "volume": 14.0}, {"date": "2022-10-10", "close": 1319.5728, "volume": 25.0}, {"date": "2022-10-11", "close": 1243.9698, "volume": 11.0}, {"date": "2022-10-12", "close": 1224.049, "volume": 14.0}, {"date": "2022-10-13", "close": 1248.0499, "volume": 3.0}, {"date": "2022-10-14", "close": 1132.8453, "volume": 11.0}, {"date": "2022-10-17", "close": 1176.047, "volume": 4.0}, {"date": "2022-10-18", "close": 1152.2861, "volume": 18.0}, {"date": "2022-10-19", "close": 1113.4045, "volume": 4.0}, {"date": "2022-10-20", "close": 1132.8453, "volume": 6.0}, {"date": "2022-10-21", "close": 1092.2837, "volume": 9.0}, {"date": "2022-10-24", "close": 1067.5627, "volume": 16.0}, {"date": "2022-10-25", "close": 1136.0854, "volume": 25.0}, {"date": "2022-10-26", "close": 1135.7254, "volume": 5.0}, {"date": "2022-10-27", "close": 1129.2452, "volume": 4.0}, {"date": "2022-10-28", "close": 1129.9652, "volume": 13.0}, {"date": "2022-10-31", "close": 1056.7623, "volume": 14.0}, {"date": "2022-11-01", "close": 1074.043, "volume": 21.0}, {"date": "2022-11-02", "close": 1051.2396, "volume": 5.0}, {"date": "2022-11-03", "close": 1026.5211, "volume": 2.0}, {"date": "2022-11-04", "close": 1137.8855, "volume": 9.0}, {"date": "2022-11-07", "close": 1079.8032, "volume": 14.0}, {"date": "2022-11-08", "close": 1008.0403, "volume": 12.0}, {"date": "2022-11-09", "close": 1010.6804, "volume": 8.0}, {"date": "2022-11-10", "close": 975.159, "volume": 15.0}, {"date": "2022-11-11", "close": 984.0394, "volume": 4.0}, {"date": "2022-11-14", "close": 1022.4409, "volume": 15.0}, {"date": "2022-11-15", "close": 1013.0805, "volume": 11.0}, {"date": "2022-11-16", "close": 960.0384, "volume": 5.0}, {"date": "2022-11-17", "close": 947.7979, "volume": 17.0}, {"date": "2022-11-18", "close": 939.1576, "volume": 4.0}, {"date": "2022-11-21", "close": 962.9185, "volume": 6.0}, {"date": "2022-11-22", "close": 936.0374, "volume": 16.0}, {"date": "2022-11-23", "close": 948.0379, "volume": 13.0}, {"date": "2022-11-25", "close": 924.157, "volume": 8.0}, {"date": "2022-11-28", "close": 923.3169, "volume": 19.0}, {"date": "2022-11-29", "close": 877.2351, "volume": 41.0}, {"date": "2022-11-30", "close": 853.2341, "volume": 18.0}, {"date": "2022-12-01", "close": 819.8728, "volume": 12.0}, {"date": "2022-12-02", "close": 835.3534, "volume": 10.0}, {"date": "2022-12-05", "close": 795.1518, "volume": 30.0}, {"date": "2022-12-06", "close": 747.3899, "volume": 14.0}, {"date": "2022-12-07", "close": 746.6699, "volume": 15.0}, {"date": "2022-12-08", "close": 768.0307, "volume": 5.0}, {"date": "2022-12-09", "close": 744.0298, "volume": 9.0}, {"date": "2022-12-12", "close": 947.5579, "volume": 115.0}, {"date": "2022-12-13", "close": 954.2782, "volume": 35.0}, {"date": "2022-12-14", "close": 839.3136, "volume": 53.0}, {"date": "2022-12-15", "close": 839.7936, "volume": 13.0}, {"date": "2022-12-16", "close": 792.0317, "volume": 9.0}, {"date": "2022-12-19", "close": 789.3916, "volume": 17.0}, {"date": "2022-12-20", "close": 683.5473, "volume": 25.0}, {"date": "2022-12-21", "close": 690.5076, "volume": 11.0}, {"date": "2022-12-22", "close": 662.6665, "volume": 12.0}, {"date": "2022-12-23", "close": 685.7098, "volume": 22.0}, {"date": "2022-12-27", "close": 552.0221, "volume": 93.0}, {"date": "2022-12-28", "close": 463.2185, "volume": 70.0}, {"date": "2022-12-29", "close": 480.2592, "volume": 50.0}, {"date": "2022-12-30", "close": 479.7768, "volume": 42.0}, {"date": "2023-01-03", "close": 542.9017, "volume": 115.0}, {"date": "2023-01-04", "close": 552.0221, "volume": 31.0}, {"date": "2023-01-05", "close": 558.9824, "volume": 33.0}, {"date": "2023-01-06", "close": 545.7818, "volume": 21.0}, {"date": "2023-01-09", "close": 600.024, "volume": 21.0}, {"date": "2023-01-10", "close": 623.785, "volume": 11.0}, {"date": "2023-01-11", "close": 608.1843, "volume": 25.0}, {"date": "2023-01-12", "close": 671.7845, "volume": 26.0}, {"date": "2023-01-13", "close": 671.3069, "volume": 34.0}, {"date": "2023-01-17", "close": 648.0259, "volume": 10.0}, {"date": "2023-01-18", "close": 588.2659, "volume": 39.0}, {"date": "2023-01-19", "close": 599.7816, "volume": 13.0}, {"date": "2023-01-20", "close": 628.8252, "volume": 17.0}, {"date": "2023-01-23", "close": 2472.0989, "volume": 61509.0}, {"date": "2023-01-24", "close": 2856.1142, "volume": 12626.0}, {"date": "2023-01-25", "close": 2976.119, "volume": 3504.0}, {"date": "2023-01-26", "close": 2304.0922, "volume": 1290.0}, {"date": "2023-01-27", "close": 1965.6786, "volume": 853.0}, {"date": "2023-01-30", "close": 2160.5664, "volume": 480.0}, {"date": "2023-01-31", "close": 2038.4015, "volume": 698.0}, {"date": "2023-02-01", "close": 1857.6743, "volume": 577.0}, {"date": "2023-02-02", "close": 1749.67, "volume": 369.0}, {"date": "2023-02-03", "close": 1617.4247, "volume": 347.0}, {"date": "2023-02-06", "close": 1609.9844, "volume": 95.0}, {"date": "2023-02-07", "close": 1747.7499, "volume": 617.0}, {"date": "2023-02-08", "close": 1727.3467, "volume": 96.0}, {"date": "2023-02-09", "close": 1440.0576, "volume": 427.0}, {"date": "2023-02-10", "close": 1092.0437, "volume": 1023.0}, {"date": "2023-02-13", "close": 931.2372, "volume": 1130.0}, {"date": "2023-02-14", "close": 920.4368, "volume": 475.0}, {"date": "2023-02-15", "close": 949.238, "volume": 271.0}, {"date": "2023-02-16", "close": 999.64, "volume": 247.0}, {"date": "2023-02-17", "close": 945.6378, "volume": 236.0}, {"date": "2023-02-21", "close": 927.6371, "volume": 127.0}, {"date": "2023-02-22", "close": 897.6359, "volume": 119.0}, {"date": "2023-02-23", "close": 730.8292, "volume": 240.0}, {"date": "2023-02-24", "close": 699.628, "volume": 75.0}, {"date": "2023-02-27", "close": 714.0286, "volume": 66.0}, {"date": "2023-02-28", "close": 732.0293, "volume": 88.0}, {"date": "2023-03-01", "close": 752.4301, "volume": 197.0}, {"date": "2023-03-02", "close": 723.6289, "volume": 343.0}, {"date": "2023-03-03", "close": 734.4294, "volume": 104.0}, {"date": "2023-03-06", "close": 709.2284, "volume": 101.0}, {"date": "2023-03-07", "close": 711.6285, "volume": 320.0}, {"date": "2023-03-08", "close": 408.0163, "volume": 4030.0}, {"date": "2023-03-09", "close": 369.6148, "volume": 863.0}, {"date": "2023-03-10", "close": 357.6143, "volume": 328.0}, {"date": "2023-03-13", "close": 339.6136, "volume": 153.0}, {"date": "2023-03-14", "close": 330.0132, "volume": 181.0}, {"date": "2023-03-15", "close": 326.4131, "volume": 196.0}, {"date": "2023-03-16", "close": 332.4133, "volume": 126.0}, {"date": "2023-03-17", "close": 345.6138, "volume": 186.0}, {"date": "2023-03-20", "close": 337.2135, "volume": 55.0}, {"date": "2023-03-21", "close": 374.403, "volume": 315.0}, {"date": "2023-03-22", "close": 363.6145, "volume": 344.0}, {"date": "2023-03-23", "close": 378.0151, "volume": 200.0}, {"date": "2023-03-24", "close": 366.0266, "volume": 285.0}, {"date": "2023-03-27", "close": 354.0142, "volume": 201.0}, {"date": "2023-03-28", "close": 358.8144, "volume": 562.0}, {"date": "2023-03-29", "close": 343.2137, "volume": 124.0}, {"date": "2023-03-30", "close": 340.8136, "volume": 36.0}, {"date": "2023-03-31", "close": 348.0139, "volume": 208.0}, {"date": "2023-04-03", "close": 353.4141, "volume": 318.0}, {"date": "2023-04-04", "close": 360.0144, "volume": 247.0}, {"date": "2023-04-05", "close": 326.4131, "volume": 532.0}, {"date": "2023-04-06", "close": 333.6133, "volume": 463.0}, {"date": "2023-04-10", "close": 348.0139, "volume": 504.0}, {"date": "2023-04-11", "close": 352.8141, "volume": 138.0}, {"date": "2023-04-12", "close": 364.8146, "volume": 187.0}, {"date": "2023-04-13", "close": 381.6153, "volume": 1243.0}, {"date": "2023-04-14", "close": 344.4138, "volume": 420.0}, {"date": "2023-04-17", "close": 375.615, "volume": 530.0}, {"date": "2023-04-18", "close": 356.4143, "volume": 640.0}, {"date": "2023-04-19", "close": 364.8146, "volume": 224.0}, {"date": "2023-04-20", "close": 360.1464, "volume": 143.0}, {"date": "2023-04-21", "close": 370.8148, "volume": 190.0}, {"date": "2023-04-24", "close": 370.8148, "volume": 105.0}, {"date": "2023-04-25", "close": 312.0125, "volume": 446.0}, {"date": "2023-04-26", "close": 304.8122, "volume": 325.0}, {"date": "2023-04-27", "close": 284.4114, "volume": 444.0}, {"date": "2023-04-28", "close": 288.0235, "volume": 118.0}, {"date": "2023-05-01", "close": 300.012, "volume": 136.0}, {"date": "2023-05-02", "close": 410.4164, "volume": 17676.0}, {"date": "2023-05-03", "close": 294.0118, "volume": 10575.0}, {"date": "2023-05-04", "close": 315.0126, "volume": 2887.0}, {"date": "2023-05-05", "close": 327.0131, "volume": 1013.0}, {"date": "2023-05-08", "close": 318.0127, "volume": 609.0}, {"date": "2023-05-09", "close": 319.3088, "volume": 556.0}, {"date": "2023-05-10", "close": 355.2142, "volume": 1507.0}, {"date": "2023-05-11", "close": 354.0142, "volume": 1223.0}, {"date": "2023-05-12", "close": 334.8134, "volume": 1626.0}, {"date": "2023-05-15", "close": 356.4143, "volume": 901.0}, {"date": "2023-05-16", "close": 342.0137, "volume": 767.0}, {"date": "2023-05-17", "close": 330.0132, "volume": 424.0}, {"date": "2023-05-18", "close": 354.6142, "volume": 985.0}, {"date": "2023-05-19", "close": 358.8144, "volume": 1088.0}, {"date": "2023-05-22", "close": 360.0144, "volume": 398.0}, {"date": "2023-05-23", "close": 331.2132, "volume": 433.0}, {"date": "2023-05-24", "close": 332.0173, "volume": 600.0}, {"date": "2023-05-25", "close": 319.2128, "volume": 184.0}, {"date": "2023-05-26", "close": 334.8134, "volume": 211.0}, {"date": "2023-05-30", "close": 345.6138, "volume": 247.0}, {"date": "2023-05-31", "close": 327.6131, "volume": 133.0}, {"date": "2023-06-01", "close": 336.0134, "volume": 238.0}, {"date": "2023-06-02", "close": 337.8495, "volume": 216.0}, {"date": "2023-06-05", "close": 370.0828, "volume": 1746.0}, {"date": "2023-06-06", "close": 361.2144, "volume": 421.0}, {"date": "2023-06-07", "close": 363.6145, "volume": 602.0}, {"date": "2023-06-08", "close": 378.0151, "volume": 371.0}, {"date": "2023-06-09", "close": 367.2147, "volume": 251.0}, {"date": "2023-06-12", "close": 406.8163, "volume": 923.0}, {"date": "2023-06-13", "close": 426.017, "volume": 1544.0}, {"date": "2023-06-14", "close": 420.0168, "volume": 290.0}, {"date": "2023-06-15", "close": 387.6155, "volume": 734.0}, {"date": "2023-06-16", "close": 360.0144, "volume": 926.0}, {"date": "2023-06-20", "close": 344.4138, "volume": 297.0}, {"date": "2023-06-21", "close": 330.0132, "volume": 461.0}, {"date": "2023-06-22", "close": 336.0014, "volume": 331.0}, {"date": "2023-06-23", "close": 332.4133, "volume": 111.0}, {"date": "2023-06-26", "close": 332.4133, "volume": 204.0}, {"date": "2023-06-27", "close": 332.4133, "volume": 192.0}, {"date": "2023-06-28", "close": 322.8129, "volume": 876.0}, {"date": "2023-06-29", "close": 322.2129, "volume": 130.0}, {"date": "2023-06-30", "close": 333.6133, "volume": 152.0}, {"date": "2023-07-03", "close": 328.2131, "volume": 80.0}, {"date": "2023-07-05", "close": 328.8132, "volume": 89.0}, {"date": "2023-07-06", "close": 330.9492, "volume": 662.0}, {"date": "2023-07-07", "close": 338.4135, "volume": 234.0}, {"date": "2023-07-10", "close": 354.0142, "volume": 377.0}, {"date": "2023-07-11", "close": 370.8148, "volume": 319.0}, {"date": "2023-07-12", "close": 368.4147, "volume": 674.0}, {"date": "2023-07-13", "close": 360.0144, "volume": 312.0}, {"date": "2023-07-14", "close": 358.2143, "volume": 293.0}, {"date": "2023-07-17", "close": 311.4125, "volume": 2086.0}, {"date": "2023-07-18", "close": 285.6114, "volume": 1670.0}, {"date": "2023-07-19", "close": 272.4109, "volume": 237.0}, {"date": "2023-07-20", "close": 278.4111, "volume": 148.0}, {"date": "2023-07-21", "close": 279.6112, "volume": 75.0}, {"date": "2023-07-24", "close": 274.811, "volume": 101.0}, {"date": "2023-07-25", "close": 267.6107, "volume": 166.0}, {"date": "2023-07-26", "close": 275.075, "volume": 51.0}, {"date": "2023-07-27", "close": 284.4114, "volume": 266.0}, {"date": "2023-07-28", "close": 236.4095, "volume": 2198.0}, {"date": "2023-07-31", "close": 216.0086, "volume": 879.0}, {"date": "2023-08-01", "close": 221.0728, "volume": 483.0}, {"date": "2023-08-02", "close": 193.2077, "volume": 902.0}, {"date": "2023-08-03", "close": 210.0084, "volume": 564.0}, {"date": "2023-08-04", "close": 206.4083, "volume": 372.0}, {"date": "2023-08-07", "close": 176.4071, "volume": 1540.0}, {"date": "2023-08-08", "close": 181.2072, "volume": 312.0}, {"date": "2023-08-09", "close": 200.408, "volume": 1013.0}, {"date": "2023-08-10", "close": 201.6081, "volume": 185.0}, {"date": "2023-08-11", "close": 207.6083, "volume": 245.0}, {"date": "2023-08-14", "close": 206.4083, "volume": 141.0}, {"date": "2023-08-15", "close": 198.0079, "volume": 94.0}, {"date": "2023-08-16", "close": 198.0079, "volume": 161.0}, {"date": "2023-08-17", "close": 201.6081, "volume": 122.0}, {"date": "2023-08-18", "close": 214.8086, "volume": 219.0}, {"date": "2023-08-21", "close": 210.0084, "volume": 225.0}, {"date": "2023-08-22", "close": 218.4087, "volume": 184.0}, {"date": "2023-08-23", "close": 217.2087, "volume": 190.0}, {"date": "2023-08-24", "close": 219.6088, "volume": 205.0}, {"date": "2023-08-25", "close": 218.4087, "volume": 81.0}, {"date": "2023-08-28", "close": 223.2089, "volume": 260.0}, {"date": "2023-08-29", "close": 240.0096, "volume": 339.0}, {"date": "2023-08-30", "close": 218.4087, "volume": 152.0}, {"date": "2023-08-31", "close": 211.2084, "volume": 245.0}, {"date": "2023-09-01", "close": 212.4085, "volume": 30.0}, {"date": "2023-09-05", "close": 213.6085, "volume": 191.0}, {"date": "2023-09-06", "close": 198.0079, "volume": 237.0}, {"date": "2023-09-07", "close": 204.0082, "volume": 235.0}, {"date": "2023-09-08", "close": 193.2077, "volume": 404.0}, {"date": "2023-09-11", "close": 189.6076, "volume": 375.0}, {"date": "2023-09-12", "close": 180.0072, "volume": 515.0}, {"date": "2023-09-13", "close": 180.0072, "volume": 305.0}, {"date": "2023-09-14", "close": 183.4633, "volume": 276.0}, {"date": "2023-09-15", "close": 187.2075, "volume": 236.0}, {"date": "2023-09-18", "close": 171.6069, "volume": 153.0}, {"date": "2023-09-19", "close": 160.8064, "volume": 111.0}, {"date": "2023-09-20", "close": 146.4179, "volume": 221.0}, {"date": "2023-09-21", "close": 152.4061, "volume": 159.0}, {"date": "2023-09-22", "close": 141.6057, "volume": 200.0}, {"date": "2023-09-25", "close": 135.6054, "volume": 255.0}, {"date": "2023-09-26", "close": 133.2173, "volume": 347.0}, {"date": "2023-09-27", "close": 133.2053, "volume": 296.0}, {"date": "2023-09-28", "close": 139.0256, "volume": 210.0}, {"date": "2023-09-29", "close": 123.6049, "volume": 674.0}, {"date": "2023-10-02", "close": 57.4943, "volume": 11264.0}, {"date": "2023-10-03", "close": 54.0142, "volume": 2350.0}, {"date": "2023-10-04", "close": 52.8021, "volume": 1482.0}, {"date": "2023-10-05", "close": 46.9459, "volume": 2876.0}, {"date": "2023-10-06", "close": 45.8418, "volume": 879.0}, {"date": "2023-10-09", "close": 42.5057, "volume": 1382.0}, {"date": "2023-10-10", "close": 45.4818, "volume": 1218.0}, {"date": "2023-10-11", "close": 51.4821, "volume": 12319.0}, {"date": "2023-10-12", "close": 43.2137, "volume": 7806.0}, {"date": "2023-10-13", "close": 33.7333, "volume": 13312.0}, {"date": "2023-10-16", "close": 36.0014, "volume": 5594.0}, {"date": "2023-10-17", "close": 36.5175, "volume": 30307.0}, {"date": "2023-10-18", "close": 32.4133, "volume": 41442.0}, {"date": "2023-10-19", "close": 29.3652, "volume": 8834.0}, {"date": "2023-10-20", "close": 32.4013, "volume": 25284.0}, {"date": "2023-10-23", "close": 29.0412, "volume": 9275.0}, {"date": "2023-10-24", "close": 27.8411, "volume": 7283.0}, {"date": "2023-10-25", "close": 27.6491, "volume": 2027.0}, {"date": "2023-10-26", "close": 25.477, "volume": 4555.0}, {"date": "2023-10-27", "close": 25.681, "volume": 3347.0}, {"date": "2023-10-30", "close": 27.5771, "volume": 2400.0}, {"date": "2023-10-31", "close": 25.957, "volume": 1862.0}, {"date": "2023-11-01", "close": 28.8012, "volume": 4560.0}, {"date": "2023-11-02", "close": 28.7652, "volume": 2384.0}, {"date": "2023-11-03", "close": 28.8732, "volume": 2554.0}, {"date": "2023-11-06", "close": 28.2011, "volume": 1677.0}, {"date": "2023-11-07", "close": 25.093, "volume": 4151.0}, {"date": "2023-11-08", "close": 27.2411, "volume": 63982.0}, {"date": "2023-11-09", "close": 52.4421, "volume": 1841487.0}, {"date": "2023-11-10", "close": 69.3028, "volume": 731688.0}, {"date": "2023-11-13", "close": 62.6425, "volume": 68203.0}, {"date": "2023-11-14", "close": 66.6027, "volume": 37711.0}, {"date": "2023-11-15", "close": 68.2826, "volume": 29287.0}, {"date": "2023-11-16", "close": 62.4025, "volume": 14420.0}, {"date": "2023-11-17", "close": 54.3982, "volume": 15449.0}, {"date": "2023-11-20", "close": 36.0254, "volume": 41793.0}, {"date": "2023-11-21", "close": 31.2012, "volume": 20534.0}, {"date": "2023-11-22", "close": 34.5614, "volume": 21456.0}, {"date": "2023-11-24", "close": 34.8014, "volume": 7965.0}, {"date": "2023-11-27", "close": 36.8175, "volume": 18109.0}, {"date": "2023-11-28", "close": 32.9653, "volume": 10536.0}, {"date": "2023-11-29", "close": 30.6612, "volume": 9712.0}, {"date": "2023-11-30", "close": 50.402, "volume": 155611.0}, {"date": "2023-12-01", "close": 40.2016, "volume": 34113.0}, {"date": "2023-12-04", "close": 38.8816, "volume": 10908.0}, {"date": "2023-12-05", "close": 37.7895, "volume": 31731.0}, {"date": "2023-12-06", "close": 39.6016, "volume": 5765.0}, {"date": "2023-12-07", "close": 37.7535, "volume": 7827.0}, {"date": "2023-12-08", "close": 36.0014, "volume": 5707.0}, {"date": "2023-12-11", "close": 32.4013, "volume": 6783.0}, {"date": "2023-12-12", "close": 30.8532, "volume": 12001.0}, {"date": "2023-12-13", "close": 29.9891, "volume": 6675.0}, {"date": "2023-12-14", "close": 32.8813, "volume": 4207.0}, {"date": "2023-12-15", "close": 34.2014, "volume": 10047.0}, {"date": "2023-12-18", "close": 33.9494, "volume": 4072.0}, {"date": "2023-12-19", "close": 45.2658, "volume": 742141.0}, {"date": "2023-12-20", "close": 43.2017, "volume": 35935.0}, {"date": "2023-12-21", "close": 41.5217, "volume": 15753.0}, {"date": "2023-12-22", "close": 40.1776, "volume": 5217.0}, {"date": "2023-12-26", "close": 38.9416, "volume": 9200.0}, {"date": "2023-12-27", "close": 39.3616, "volume": 6904.0}, {"date": "2023-12-28", "close": 41.5817, "volume": 5263.0}, {"date": "2023-12-29", "close": 40.5496, "volume": 3673.0}, {"date": "2024-01-02", "close": 39.5775, "volume": 2337.0}, {"date": "2024-01-03", "close": 37.6695, "volume": 3712.0}, {"date": "2024-01-04", "close": 35.9294, "volume": 6317.0}, {"date": "2024-01-05", "close": 37.9935, "volume": 7578.0}, {"date": "2024-01-08", "close": 38.3295, "volume": 4813.0}, {"date": "2024-01-09", "close": 38.5215, "volume": 3452.0}, {"date": "2024-01-10", "close": 38.3415, "volume": 2138.0}, {"date": "2024-01-11", "close": 36.2775, "volume": 1958.0}, {"date": "2024-01-12", "close": 33.9614, "volume": 5221.0}, {"date": "2024-01-16", "close": 35.5682, "volume": 2692.0}, {"date": "2024-01-17", "close": 34.8014, "volume": 2017.0}, {"date": "2024-01-18", "close": 35.6534, "volume": 8736.0}, {"date": "2024-01-19", "close": 41.2817, "volume": 12728.0}, {"date": "2024-01-22", "close": 36.7215, "volume": 9864.0}, {"date": "2024-01-23", "close": 34.9214, "volume": 2641.0}, {"date": "2024-01-24", "close": 36.0014, "volume": 4963.0}, {"date": "2024-01-25", "close": 27.0131, "volume": 32770.0}, {"date": "2024-01-26", "close": 26.2811, "volume": 21676.0}, {"date": "2024-01-29", "close": 31.3, "volume": 113538.0}, {"date": "2024-01-30", "close": 27.8, "volume": 25107.0}, {"date": "2024-01-31", "close": 25.0, "volume": 12263.0}, {"date": "2024-02-01", "close": 24.1, "volume": 8296.0}, {"date": "2024-02-02", "close": 59.5, "volume": 9515863.0}, {"date": "2024-02-05", "close": 36.4, "volume": 381462.0}, {"date": "2024-02-06", "close": 30.5, "volume": 76700.0}, {"date": "2024-02-07", "close": 27.7, "volume": 66575.0}, {"date": "2024-02-08", "close": 28.8, "volume": 28814.0}, {"date": "2024-02-09", "close": 67.65, "volume": 8909795.0}, {"date": "2024-02-12", "close": 60.0, "volume": 560980.0}, {"date": "2024-02-13", "close": 54.1, "volume": 109908.0}, {"date": "2024-02-14", "close": 51.2, "volume": 62003.0}, {"date": "2024-02-15", "close": 48.7, "volume": 39442.0}, {"date": "2024-02-16", "close": 44.2, "volume": 29152.0}, {"date": "2024-02-20", "close": 42.4, "volume": 13548.0}, {"date": "2024-02-21", "close": 40.4, "volume": 12120.0}, {"date": "2024-02-22", "close": 43.1, "volume": 38252.0}, {"date": "2024-02-23", "close": 42.6, "volume": 10474.0}, {"date": "2024-02-26", "close": 41.9, "volume": 8571.0}, {"date": "2024-02-27", "close": 48.7, "volume": 31258.0}, {"date": "2024-02-28", "close": 47.9, "volume": 12593.0}, {"date": "2024-02-29", "close": 50.0, "volume": 11740.0}, {"date": "2024-03-01", "close": 55.2, "volume": 25934.0}, {"date": "2024-03-04", "close": 55.7, "volume": 17324.0}, {"date": "2024-03-05", "close": 53.6, "volume": 15818.0}, {"date": "2024-03-06", "close": 53.9, "volume": 18253.0}, {"date": "2024-03-07", "close": 43.0, "volume": 25055.0}, {"date": "2024-03-08", "close": 46.0, "volume": 23237.0}, {"date": "2024-03-11", "close": 45.4, "volume": 18346.0}, {"date": "2024-03-12", "close": 46.5, "volume": 5295.0}, {"date": "2024-03-13", "close": 45.9, "volume": 18349.0}, {"date": "2024-03-14", "close": 44.8, "volume": 3848.0}, {"date": "2024-03-15", "close": 43.9, "volume": 6148.0}, {"date": "2024-03-18", "close": 42.0, "volume": 3068.0}, {"date": "2024-03-19", "close": 42.0, "volume": 8199.0}, {"date": "2024-03-20", "close": 41.7, "volume": 6237.0}, {"date": "2024-03-21", "close": 36.7, "volume": 11238.0}, {"date": "2024-03-22", "close": 38.7, "volume": 2965.0}, {"date": "2024-03-25", "close": 42.5, "volume": 6861.0}, {"date": "2024-03-26", "close": 42.7, "volume": 3180.0}, {"date": "2024-03-27", "close": 44.5, "volume": 4479.0}, {"date": "2024-03-28", "close": 42.2, "volume": 4526.0}, {"date": "2024-04-01", "close": 40.6, "volume": 11444.0}, {"date": "2024-04-02", "close": 39.2, "volume": 3080.0}, {"date": "2024-04-03", "close": 38.1, "volume": 4514.0}, {"date": "2024-04-04", "close": 37.6, "volume": 2209.0}, {"date": "2024-04-05", "close": 38.6, "volume": 4565.0}, {"date": "2024-04-08", "close": 37.6, "volume": 6492.0}, {"date": "2024-04-09", "close": 36.2, "volume": 4100.0}, {"date": "2024-04-10", "close": 33.8, "volume": 7729.0}, {"date": "2024-04-11", "close": 33.5, "volume": 3898.0}, {"date": "2024-04-12", "close": 30.4, "volume": 13588.0}, {"date": "2024-04-15", "close": 32.6, "volume": 5623.0}, {"date": "2024-04-16", "close": 29.4, "volume": 8025.0}, {"date": "2024-04-17", "close": 26.8, "volume": 8638.0}, {"date": "2024-04-18", "close": 28.0, "volume": 16523.0}, {"date": "2024-04-19", "close": 27.4, "volume": 5800.0}, {"date": "2024-04-22", "close": 26.6, "volume": 6097.0}, {"date": "2024-04-23", "close": 27.8, "volume": 4756.0}, {"date": "2024-04-24", "close": 25.7, "volume": 5171.0}, {"date": "2024-04-25", "close": 24.7, "volume": 5261.0}, {"date": "2024-04-26", "close": 26.9, "volume": 4070.0}, {"date": "2024-04-29", "close": 28.0, "volume": 4040.0}, {"date": "2024-04-30", "close": 26.9, "volume": 3032.0}, {"date": "2024-05-01", "close": 26.5, "volume": 4542.0}, {"date": "2024-05-02", "close": 26.6, "volume": 7519.0}, {"date": "2024-05-03", "close": 25.6, "volume": 4142.0}, {"date": "2024-05-06", "close": 24.8, "volume": 5976.0}, {"date": "2024-05-07", "close": 28.9, "volume": 10589.0}, {"date": "2024-05-08", "close": 25.0, "volume": 17560.0}, {"date": "2024-05-09", "close": 24.7, "volume": 5154.0}, {"date": "2024-05-10", "close": 23.4, "volume": 10681.0}, {"date": "2024-05-13", "close": 24.1, "volume": 6272.0}, {"date": "2024-05-14", "close": 23.9, "volume": 8112.0}, {"date": "2024-05-15", "close": 23.4, "volume": 5752.0}, {"date": "2024-05-16", "close": 23.8, "volume": 17162.0}, {"date": "2024-05-17", "close": 22.5, "volume": 6012.0}, {"date": "2024-05-20", "close": 24.5, "volume": 8882.0}, {"date": "2024-05-21", "close": 23.1, "volume": 4921.0}, {"date": "2024-05-22", "close": 24.1, "volume": 4727.0}, {"date": "2024-05-23", "close": 23.05, "volume": 6427.0}, {"date": "2024-05-24", "close": 23.1, "volume": 5360.0}, {"date": "2024-05-28", "close": 23.2, "volume": 2905.0}, {"date": "2024-05-29", "close": 22.9, "volume": 1648.0}, {"date": "2024-05-30", "close": 24.2, "volume": 3103.0}, {"date": "2024-05-31", "close": 23.5, "volume": 997.0}, {"date": "2024-06-03", "close": 23.6, "volume": 5372.0}, {"date": "2024-06-04", "close": 22.6, "volume": 3365.0}, {"date": "2024-06-05", "close": 22.9, "volume": 2364.0}, {"date": "2024-06-06", "close": 20.9, "volume": 16934.0}, {"date": "2024-06-07", "close": 19.5, "volume": 10530.0}, {"date": "2024-06-10", "close": 18.6, "volume": 8204.0}, {"date": "2024-06-11", "close": 19.8, "volume": 5513.0}, {"date": "2024-06-12", "close": 22.4, "volume": 10046.0}, {"date": "2024-06-13", "close": 21.6, "volume": 2011.0}, {"date": "2024-06-14", "close": 20.6, "volume": 1833.0}, {"date": "2024-06-17", "close": 19.3, "volume": 2370.0}, {"date": "2024-06-18", "close": 18.9, "volume": 2791.0}, {"date": "2024-06-20", "close": 18.65, "volume": 5000.0}, {"date": "2024-06-21", "close": 18.2, "volume": 6139.0}, {"date": "2024-06-24", "close": 18.8, "volume": 4805.0}, {"date": "2024-06-25", "close": 18.05, "volume": 2725.0}, {"date": "2024-06-26", "close": 17.7, "volume": 1981.0}, {"date": "2024-06-27", "close": 18.7, "volume": 4141.0}, {"date": "2024-06-28", "close": 19.2, "volume": 8735.0}, {"date": "2024-07-01", "close": 18.33, "volume": 5125.0}, {"date": "2024-07-02", "close": 18.4, "volume": 2419.0}, {"date": "2024-07-03", "close": 18.4, "volume": 488.0}, {"date": "2024-07-05", "close": 18.3, "volume": 1344.0}, {"date": "2024-07-08", "close": 17.8, "volume": 2867.0}, {"date": "2024-07-09", "close": 18.15, "volume": 1680.0}, {"date": "2024-07-10", "close": 18.1, "volume": 4269.0}, {"date": "2024-07-11", "close": 18.8, "volume": 1096.0}, {"date": "2024-07-12", "close": 18.7, "volume": 3533.0}, {"date": "2024-07-15", "close": 19.3, "volume": 2392.0}, {"date": "2024-07-16", "close": 19.6, "volume": 3504.0}, {"date": "2024-07-17", "close": 18.35, "volume": 3449.0}, {"date": "2024-07-18", "close": 16.1, "volume": 90866.0}, {"date": "2024-07-19", "close": 15.3, "volume": 8065.0}, {"date": "2024-07-22", "close": 13.8, "volume": 15721.0}, {"date": "2024-07-23", "close": 14.5, "volume": 6209.0}, {"date": "2024-07-24", "close": 14.8, "volume": 14527.0}, {"date": "2024-07-25", "close": 14.1, "volume": 7283.0}, {"date": "2024-07-26", "close": 15.0, "volume": 2328.0}, {"date": "2024-07-29", "close": 14.1, "volume": 4409.0}, {"date": "2024-07-30", "close": 13.3, "volume": 7416.0}, {"date": "2024-07-31", "close": 14.07, "volume": 2494.0}, {"date": "2024-08-01", "close": 13.3, "volume": 6740.0}, {"date": "2024-08-02", "close": 12.3, "volume": 8569.0}, {"date": "2024-08-05", "close": 11.6, "volume": 8408.0}, {"date": "2024-08-06", "close": 12.1, "volume": 3078.0}, {"date": "2024-08-07", "close": 11.6, "volume": 3936.0}, {"date": "2024-08-08", "close": 11.6, "volume": 2856.0}, {"date": "2024-08-09", "close": 11.2, "volume": 1970.0}, {"date": "2024-08-12", "close": 11.7, "volume": 1605.0}, {"date": "2024-08-13", "close": 11.8, "volume": 2821.0}, {"date": "2024-08-14", "close": 11.3, "volume": 2646.0}, {"date": "2024-08-15", "close": 10.75, "volume": 6456.0}, {"date": "2024-08-16", "close": 10.7, "volume": 10150.0}, {"date": "2024-08-19", "close": 11.5, "volume": 6122.0}, {"date": "2024-08-20", "close": 11.3, "volume": 40680.0}, {"date": "2024-08-21", "close": 12.4, "volume": 16381.0}, {"date": "2024-08-22", "close": 11.35, "volume": 47275.0}, {"date": "2024-08-23", "close": 11.8, "volume": 11733.0}, {"date": "2024-08-26", "close": 12.0, "volume": 13849.0}, {"date": "2024-08-27", "close": 12.0, "volume": 4242.0}, {"date": "2024-08-28", "close": 12.9, "volume": 17236.0}, {"date": "2024-08-29", "close": 13.7, "volume": 16518.0}, {"date": "2024-08-30", "close": 14.1, "volume": 7404.0}, {"date": "2024-09-03", "close": 13.3, "volume": 21104.0}, {"date": "2024-09-04", "close": 13.0, "volume": 5906.0}, {"date": "2024-09-05", "close": 12.9, "volume": 2383.0}, {"date": "2024-09-06", "close": 15.8, "volume": 433218.0}, {"date": "2024-09-09", "close": 17.9, "volume": 9083678.0}, {"date": "2024-09-10", "close": 19.7, "volume": 438631.0}, {"date": "2024-09-11", "close": 20.4, "volume": 147789.0}, {"date": "2024-09-12", "close": 20.2, "volume": 58102.0}, {"date": "2024-09-13", "close": 20.0, "volume": 71490.0}, {"date": "2024-09-16", "close": 22.4, "volume": 146600.0}, {"date": "2024-09-17", "close": 24.8, "volume": 95636.0}, {"date": "2024-09-18", "close": 21.9, "volume": 62178.0}, {"date": "2024-09-19", "close": 17.95, "volume": 62387.0}, {"date": "2024-09-20", "close": 18.8, "volume": 20319.0}, {"date": "2024-09-23", "close": 17.2, "volume": 25026.0}, {"date": "2024-09-24", "close": 17.7, "volume": 18051.0}, {"date": "2024-09-25", "close": 19.1, "volume": 45786.0}, {"date": "2024-09-26", "close": 18.5, "volume": 10780.0}, {"date": "2024-09-27", "close": 18.2, "volume": 18889.0}, {"date": "2024-09-30", "close": 17.3, "volume": 13592.0}, {"date": "2024-10-01", "close": 16.5, "volume": 16401.0}, {"date": "2024-10-02", "close": 15.6, "volume": 20207.0}, {"date": "2024-10-03", "close": 16.9, "volume": 9419.0}, {"date": "2024-10-04", "close": 15.9, "volume": 16060.0}, {"date": "2024-10-07", "close": 16.2, "volume": 6897.0}, {"date": "2024-10-08", "close": 14.8, "volume": 12831.0}, {"date": "2024-10-09", "close": 15.3, "volume": 18059.0}, {"date": "2024-10-10", "close": 14.7, "volume": 7635.0}, {"date": "2024-10-11", "close": 14.9, "volume": 6810.0}, {"date": "2024-10-14", "close": 14.5, "volume": 8298.0}, {"date": "2024-10-15", "close": 14.6, "volume": 8294.0}, {"date": "2024-10-16", "close": 14.9, "volume": 9363.0}, {"date": "2024-10-17", "close": 14.7, "volume": 6374.0}, {"date": "2024-10-18", "close": 15.7, "volume": 6521.0}, {"date": "2024-10-21", "close": 15.0, "volume": 6269.0}, {"date": "2024-10-22", "close": 15.3, "volume": 5064.0}, {"date": "2024-10-23", "close": 14.6, "volume": 8448.0}, {"date": "2024-10-24", "close": 14.4, "volume": 5091.0}, {"date": "2024-10-25", "close": 15.6, "volume": 8718.0}, {"date": "2024-10-28", "close": 15.9, "volume": 4377.0}, {"date": "2024-10-29", "close": 15.2, "volume": 3790.0}, {"date": "2024-10-30", "close": 14.8, "volume": 6212.0}, {"date": "2024-10-31", "close": 13.6, "volume": 9487.0}, {"date": "2024-11-01", "close": 13.9, "volume": 3422.0}, {"date": "2024-11-04", "close": 14.1, "volume": 4257.0}, {"date": "2024-11-05", "close": 15.5, "volume": 9971.0}, {"date": "2024-11-06", "close": 15.2, "volume": 19001.0}, {"date": "2024-11-07", "close": 17.2, "volume": 47794.0}, {"date": "2024-11-08", "close": 16.3, "volume": 18188.0}, {"date": "2024-11-11", "close": 18.4, "volume": 21665.0}, {"date": "2024-11-12", "close": 19.4, "volume": 24766.0}, {"date": "2024-11-13", "close": 17.0, "volume": 33477.0}, {"date": "2024-11-14", "close": 15.2, "volume": 16297.0}, {"date": "2024-11-15", "close": 14.8, "volume": 9581.0}, {"date": "2024-11-18", "close": 14.1, "volume": 19398.0}, {"date": "2024-11-19", "close": 13.8, "volume": 5720.0}, {"date": "2024-11-20", "close": 14.0, "volume": 7549.0}, {"date": "2024-11-21", "close": 16.4, "volume": 31798.0}, {"date": "2024-11-22", "close": 15.5, "volume": 24663.0}, {"date": "2024-11-25", "close": 15.1, "volume": 14612.0}, {"date": "2024-11-26", "close": 16.1, "volume": 24342.0}, {"date": "2024-11-27", "close": 16.3, "volume": 10855.0}, {"date": "2024-11-29", "close": 16.0, "volume": 10112.0}, {"date": "2024-12-02", "close": 16.4, "volume": 12822.0}, {"date": "2024-12-03", "close": 16.6, "volume": 7423.0}, {"date": "2024-12-04", "close": 16.6, "volume": 17617.0}, {"date": "2024-12-05", "close": 15.8, "volume": 9475.0}, {"date": "2024-12-06", "close": 16.7, "volume": 5994.0}, {"date": "2024-12-09", "close": 16.7, "volume": 7808.0}, {"date": "2024-12-10", "close": 16.5, "volume": 3865.0}, {"date": "2024-12-11", "close": 16.4, "volume": 5378.0}, {"date": "2024-12-12", "close": 15.2, "volume": 5521.0}, {"date": "2024-12-13", "close": 14.8, "volume": 8464.0}, {"date": "2024-12-16", "close": 14.9, "volume": 10231.0}, {"date": "2024-12-17", "close": 13.847, "volume": 20015.0}, {"date": "2024-12-18", "close": 12.7, "volume": 38219.0}, {"date": "2024-12-19", "close": 12.7, "volume": 12349.0}, {"date": "2024-12-20", "close": 13.0, "volume": 15580.0}, {"date": "2024-12-23", "close": 13.4, "volume": 5593.0}, {"date": "2024-12-24", "close": 13.6, "volume": 3426.0}, {"date": "2024-12-26", "close": 14.401, "volume": 7775.0}, {"date": "2024-12-27", "close": 14.3, "volume": 10807.0}, {"date": "2024-12-30", "close": 13.7, "volume": 9003.0}, {"date": "2024-12-31", "close": 14.0, "volume": 9147.0}, {"date": "2025-01-02", "close": 14.1, "volume": 8225.0}, {"date": "2025-01-03", "close": 14.8, "volume": 10069.0}, {"date": "2025-01-06", "close": 14.6, "volume": 9158.0}, {"date": "2025-01-07", "close": 14.3, "volume": 7409.0}, {"date": "2025-01-08", "close": 14.1, "volume": 4599.0}, {"date": "2025-01-10", "close": 13.3, "volume": 5841.0}, {"date": "2025-01-13", "close": 13.2, "volume": 4123.0}, {"date": "2025-01-14", "close": 13.0, "volume": 5032.0}, {"date": "2025-01-15", "close": 13.1, "volume": 4143.0}, {"date": "2025-01-16", "close": 13.1, "volume": 4709.0}, {"date": "2025-01-17", "close": 13.9, "volume": 3448.0}, {"date": "2025-01-21", "close": 14.6, "volume": 8647.0}, {"date": "2025-01-22", "close": 14.0, "volume": 8754.0}, {"date": "2025-01-23", "close": 14.2, "volume": 3165.0}, {"date": "2025-01-24", "close": 14.5, "volume": 6645.0}, {"date": "2025-01-27", "close": 14.1, "volume": 6146.0}, {"date": "2025-01-28", "close": 14.4, "volume": 38523.0}, {"date": "2025-01-29", "close": 14.7, "volume": 14562.0}, {"date": "2025-01-30", "close": 15.8, "volume": 31505.0}, {"date": "2025-01-31", "close": 17.6, "volume": 53625.0}, {"date": "2025-02-03", "close": 17.5, "volume": 34792.0}, {"date": "2025-02-04", "close": 17.3, "volume": 12897.0}, {"date": "2025-02-05", "close": 17.0, "volume": 10414.0}, {"date": "2025-02-06", "close": 19.5, "volume": 75373.0}, {"date": "2025-02-07", "close": 21.2, "volume": 65041.0}, {"date": "2025-02-10", "close": 20.9, "volume": 42825.0}, {"date": "2025-02-11", "close": 20.8, "volume": 19565.0}, {"date": "2025-02-12", "close": 24.9, "volume": 89111.0}, {"date": "2025-02-13", "close": 23.7, "volume": 74219.0}, {"date": "2025-02-14", "close": 25.5, "volume": 45100.0}, {"date": "2025-02-18", "close": 24.8, "volume": 27986.0}, {"date": "2025-02-19", "close": 26.4, "volume": 46859.0}, {"date": "2025-02-20", "close": 21.0, "volume": 61072.0}, {"date": "2025-02-21", "close": 22.1, "volume": 33002.0}, {"date": "2025-02-24", "close": 22.3, "volume": 24380.0}, {"date": "2025-02-25", "close": 19.9, "volume": 35826.0}, {"date": "2025-02-26", "close": 20.3, "volume": 11397.0}, {"date": "2025-02-27", "close": 20.2, "volume": 10963.0}, {"date": "2025-02-28", "close": 21.6, "volume": 11971.0}, {"date": "2025-03-03", "close": 20.75, "volume": 27428.0}, {"date": "2025-03-04", "close": 20.4, "volume": 13231.0}, {"date": "2025-03-05", "close": 23.3, "volume": 14626.0}, {"date": "2025-03-06", "close": 23.2, "volume": 22526.0}, {"date": "2025-03-07", "close": 24.2, "volume": 23092.0}, {"date": "2025-03-10", "close": 22.2, "volume": 17597.0}, {"date": "2025-03-11", "close": 21.8, "volume": 8656.0}, {"date": "2025-03-12", "close": 22.0, "volume": 5237.0}, {"date": "2025-03-13", "close": 21.2, "volume": 7037.0}, {"date": "2025-03-14", "close": 21.2, "volume": 6189.0}, {"date": "2025-03-17", "close": 21.0, "volume": 6673.0}, {"date": "2025-03-18", "close": 21.2, "volume": 6590.0}, {"date": "2025-03-19", "close": 21.7, "volume": 12602.0}, {"date": "2025-03-20", "close": 20.9, "volume": 8398.0}, {"date": "2025-03-21", "close": 21.6, "volume": 8244.0}, {"date": "2025-03-24", "close": 21.1, "volume": 7347.0}, {"date": "2025-03-25", "close": 17.6, "volume": 53324.0}, {"date": "2025-03-26", "close": 16.7, "volume": 23272.0}, {"date": "2025-03-27", "close": 15.6, "volume": 24744.0}, {"date": "2025-03-28", "close": 15.1, "volume": 11175.0}, {"date": "2025-03-31", "close": 14.4, "volume": 14454.0}, {"date": "2025-04-01", "close": 14.9, "volume": 7955.0}, {"date": "2025-04-02", "close": 15.0, "volume": 6036.0}, {"date": "2025-04-03", "close": 14.3, "volume": 3433.0}, {"date": "2025-04-04", "close": 13.5, "volume": 9654.0}, {"date": "2025-04-07", "close": 13.2, "volume": 9288.0}, {"date": "2025-04-08", "close": 11.5, "volume": 16995.0}, {"date": "2025-04-09", "close": 12.3, "volume": 12719.0}, {"date": "2025-04-10", "close": 12.2, "volume": 6469.0}, {"date": "2025-04-11", "close": 12.7, "volume": 3556.0}, {"date": "2025-04-14", "close": 12.7, "volume": 6621.0}, {"date": "2025-04-15", "close": 12.6, "volume": 4003.0}, {"date": "2025-04-16", "close": 12.0, "volume": 5103.0}, {"date": "2025-04-17", "close": 11.9, "volume": 2358.0}, {"date": "2025-04-21", "close": 12.1, "volume": 3278.0}, {"date": "2025-04-22", "close": 12.4, "volume": 3882.0}, {"date": "2025-04-23", "close": 12.3, "volume": 9157.0}, {"date": "2025-04-24", "close": 13.0, "volume": 12783.0}, {"date": "2025-04-25", "close": 12.9, "volume": 5218.0}, {"date": "2025-04-28", "close": 12.8, "volume": 3981.0}, {"date": "2025-04-29", "close": 12.4, "volume": 5555.0}, {"date": "2025-04-30", "close": 12.8, "volume": 5609.0}, {"date": "2025-05-01", "close": 13.5, "volume": 4773.0}, {"date": "2025-05-02", "close": 13.6, "volume": 3815.0}, {"date": "2025-05-05", "close": 12.8, "volume": 9835.0}, {"date": "2025-05-06", "close": 12.0, "volume": 4105.0}, {"date": "2025-05-07", "close": 11.45, "volume": 9266.0}, {"date": "2025-05-08", "close": 12.0, "volume": 8843.0}, {"date": "2025-05-09", "close": 12.1, "volume": 14276.0}, {"date": "2025-05-12", "close": 12.2, "volume": 15724.0}, {"date": "2025-05-13", "close": 13.6, "volume": 51397.0}, {"date": "2025-05-14", "close": 12.85, "volume": 47215.0}, {"date": "2025-05-15", "close": 12.4, "volume": 7072.0}, {"date": "2025-05-16", "close": 12.2, "volume": 9610.0}, {"date": "2025-05-19", "close": 12.35, "volume": 4281.0}, {"date": "2025-05-20", "close": 12.8, "volume": 7051.0}, {"date": "2025-05-21", "close": 12.55, "volume": 5447.0}, {"date": "2025-05-22", "close": 12.9, "volume": 7953.0}, {"date": "2025-05-23", "close": 14.1, "volume": 14818.0}, {"date": "2025-05-27", "close": 14.1, "volume": 6909.0}, {"date": "2025-05-28", "close": 14.8, "volume": 14331.0}, {"date": "2025-05-29", "close": 14.9, "volume": 5210.0}, {"date": "2025-05-30", "close": 14.1, "volume": 8286.0}, {"date": "2025-06-02", "close": 14.3, "volume": 6337.0}, {"date": "2025-06-03", "close": 16.0, "volume": 17479.0}, {"date": "2025-06-04", "close": 15.8, "volume": 16651.0}, {"date": "2025-06-05", "close": 15.65, "volume": 5554.0}, {"date": "2025-06-06", "close": 16.6, "volume": 10588.0}, {"date": "2025-06-09", "close": 17.0, "volume": 13064.0}, {"date": "2025-06-10", "close": 18.25, "volume": 16987.0}, {"date": "2025-06-11", "close": 19.8, "volume": 63755.0}, {"date": "2025-06-12", "close": 19.0, "volume": 14876.0}, {"date": "2025-06-13", "close": 19.1, "volume": 19840.0}, {"date": "2025-06-16", "close": 19.0, "volume": 6058.0}, {"date": "2025-06-17", "close": 19.3, "volume": 12385.0}, {"date": "2025-06-18", "close": 18.5, "volume": 13605.0}, {"date": "2025-06-20", "close": 17.8, "volume": 37563.0}, {"date": "2025-06-23", "close": 18.3, "volume": 4274.0}, {"date": "2025-06-24", "close": 17.8, "volume": 9907.0}, {"date": "2025-06-25", "close": 17.1, "volume": 11957.0}, {"date": "2025-06-26", "close": 16.9, "volume": 4333.0}, {"date": "2025-06-27", "close": 15.3, "volume": 17767.0}, {"date": "2025-06-30", "close": 17.2, "volume": 8613.0}, {"date": "2025-07-01", "close": 16.8, "volume": 8559.0}, {"date": "2025-07-02", "close": 18.3, "volume": 26005.0}, {"date": "2025-07-03", "close": 17.8, "volume": 50862.0}, {"date": "2025-07-07", "close": 17.0, "volume": 14722.0}, {"date": "2025-07-08", "close": 17.1, "volume": 12432.0}, {"date": "2025-07-09", "close": 18.2, "volume": 10876.0}, {"date": "2025-07-10", "close": 18.3, "volume": 10369.0}, {"date": "2025-07-11", "close": 17.7, "volume": 9160.0}, {"date": "2025-07-14", "close": 17.3, "volume": 16727.0}, {"date": "2025-07-15", "close": 19.0, "volume": 81339.0}, {"date": "2025-07-16", "close": 21.3, "volume": 78101.0}, {"date": "2025-07-17", "close": 21.4, "volume": 17054.0}, {"date": "2025-07-18", "close": 21.5, "volume": 8711.0}, {"date": "2025-07-21", "close": 20.3, "volume": 21349.0}, {"date": "2025-07-22", "close": 22.5, "volume": 15942.0}, {"date": "2025-07-23", "close": 21.2, "volume": 67019.0}, {"date": "2025-07-24", "close": 19.0, "volume": 35588.0}, {"date": "2025-07-25", "close": 16.1, "volume": 34775.0}, {"date": "2025-07-28", "close": 15.3, "volume": 24709.0}, {"date": "2025-07-29", "close": 15.9, "volume": 9190.0}, {"date": "2025-07-30", "close": 15.5, "volume": 11728.0}, {"date": "2025-07-31", "close": 15.8, "volume": 9258.0}, {"date": "2025-08-01", "close": 14.7, "volume": 21745.0}, {"date": "2025-08-04", "close": 15.2, "volume": 9646.0}, {"date": "2025-08-05", "close": 15.0, "volume": 11150.0}, {"date": "2025-08-06", "close": 15.6, "volume": 21940.0}, {"date": "2025-08-07", "close": 15.5, "volume": 29333.0}, {"date": "2025-08-08", "close": 15.2, "volume": 7785.0}, {"date": "2025-08-11", "close": 14.4, "volume": 13034.0}, {"date": "2025-08-12", "close": 14.7, "volume": 5621.0}, {"date": "2025-08-13", "close": 15.1, "volume": 8634.0}, {"date": "2025-08-14", "close": 14.8, "volume": 11822.0}, {"date": "2025-08-15", "close": 14.7, "volume": 6666.0}, {"date": "2025-08-18", "close": 15.0, "volume": 4248.0}, {"date": "2025-08-19", "close": 14.6, "volume": 11075.0}, {"date": "2025-08-20", "close": 14.3, "volume": 10071.0}, {"date": "2025-08-21", "close": 14.7, "volume": 5701.0}, {"date": "2025-08-22", "close": 14.8, "volume": 9767.0}, {"date": "2025-08-25", "close": 14.7, "volume": 7209.0}, {"date": "2025-08-26", "close": 14.63, "volume": 18711.0}, {"date": "2025-08-27", "close": 15.9, "volume": 21849.0}, {"date": "2025-08-28", "close": 16.5, "volume": 20077.0}, {"date": "2025-08-29", "close": 16.2, "volume": 11897.0}, {"date": "2025-09-02", "close": 15.9, "volume": 13669.0}, {"date": "2025-09-03", "close": 15.8, "volume": 7936.0}, {"date": "2025-09-04", "close": 15.2, "volume": 8006.0}, {"date": "2025-09-05", "close": 15.5, "volume": 7186.0}, {"date": "2025-09-08", "close": 16.45, "volume": 20717.0}, {"date": "2025-09-09", "close": 17.6, "volume": 24378.0}, {"date": "2025-09-10", "close": 17.0, "volume": 15326.0}, {"date": "2025-09-11", "close": 17.3, "volume": 18146.0}, {"date": "2025-09-12", "close": 17.9, "volume": 12303.0}, {"date": "2025-09-15", "close": 17.2, "volume": 13379.0}, {"date": "2025-09-16", "close": 18.8, "volume": 32734.0}, {"date": "2025-09-17", "close": 14.1, "volume": 155319.0}, {"date": "2025-09-18", "close": 14.2, "volume": 33796.0}, {"date": "2025-09-19", "close": 13.2, "volume": 41165.0}, {"date": "2025-09-22", "close": 13.45, "volume": 11276.0}, {"date": "2025-09-23", "close": 13.2, "volume": 12745.0}, {"date": "2025-09-24", "close": 13.6, "volume": 9829.0}, {"date": "2025-09-25", "close": 12.8, "volume": 23997.0}, {"date": "2025-09-26", "close": 11.2, "volume": 88541.0}, {"date": "2025-09-29", "close": 11.4, "volume": 12244.0}, {"date": "2025-09-30", "close": 10.2, "volume": 28855.0}, {"date": "2025-10-01", "close": 10.4, "volume": 17658.0}, {"date": "2025-10-02", "close": 10.8, "volume": 14405.0}, {"date": "2025-10-03", "close": 11.7, "volume": 20543.0}, {"date": "2025-10-06", "close": 11.4, "volume": 15768.0}, {"date": "2025-10-07", "close": 10.9, "volume": 11075.0}, {"date": "2025-10-08", "close": 11.45, "volume": 17660.0}, {"date": "2025-10-09", "close": 11.3, "volume": 9599.0}, {"date": "2025-10-10", "close": 10.7, "volume": 12849.0}, {"date": "2025-10-13", "close": 10.7, "volume": 10128.0}, {"date": "2025-10-14", "close": 10.8, "volume": 9700.0}, {"date": "2025-10-15", "close": 10.7, "volume": 12138.0}, {"date": "2025-10-16", "close": 10.3, "volume": 18112.0}, {"date": "2025-10-17", "close": 10.3, "volume": 5879.0}, {"date": "2025-10-20", "close": 10.8, "volume": 10698.0}, {"date": "2025-10-21", "close": 10.6, "volume": 11488.0}, {"date": "2025-10-22", "close": 9.898, "volume": 20524.0}, {"date": "2025-10-23", "close": 10.2, "volume": 437394.0}, {"date": "2025-10-24", "close": 10.1, "volume": 33264.0}, {"date": "2025-10-27", "close": 10.0, "volume": 18139.0}, {"date": "2025-10-28", "close": 10.1, "volume": 12874.0}, {"date": "2025-10-29", "close": 9.512, "volume": 18367.0}, {"date": "2025-10-30", "close": 10.3, "volume": 83547.0}, {"date": "2025-10-31", "close": 9.765, "volume": 25674.0}, {"date": "2025-11-03", "close": 9.275, "volume": 18009.0}, {"date": "2025-11-04", "close": 8.433, "volume": 142885.0}, {"date": "2025-11-05", "close": 8.228, "volume": 31030.0}, {"date": "2025-11-06", "close": 7.809, "volume": 22842.0}, {"date": "2025-11-07", "close": 7.709, "volume": 26116.0}, {"date": "2025-11-10", "close": 7.845, "volume": 10465.0}, {"date": "2025-11-11", "close": 8.069, "volume": 4969.0}, {"date": "2025-11-12", "close": 7.93, "volume": 24447.0}, {"date": "2025-11-13", "close": 7.165, "volume": 14817.0}, {"date": "2025-11-14", "close": 7.203, "volume": 12178.0}, {"date": "2025-11-17", "close": 6.915, "volume": 17643.0}, {"date": "2025-11-18", "close": 6.9, "volume": 7006.0}, {"date": "2025-11-19", "close": 6.854, "volume": 10802.0}, {"date": "2025-11-20", "close": 6.422, "volume": 13274.0}, {"date": "2025-11-21", "close": 6.768, "volume": 15397.0}, {"date": "2025-11-24", "close": 6.642, "volume": 10477.0}, {"date": "2025-11-25", "close": 6.608, "volume": 13167.0}, {"date": "2025-11-26", "close": 6.707, "volume": 10853.0}, {"date": "2025-11-28", "close": 6.601, "volume": 5506.0}, {"date": "2025-12-01", "close": 6.474, "volume": 4739.0}, {"date": "2025-12-02", "close": 6.605, "volume": 25029.0}, {"date": "2025-12-03", "close": 6.928, "volume": 13331.0}, {"date": "2025-12-04", "close": 7.469, "volume": 19778.0}, {"date": "2025-12-05", "close": 7.246, "volume": 6842.0}, {"date": "2025-12-08", "close": 7.1, "volume": 4458.0}, {"date": "2025-12-09", "close": 7.403, "volume": 5815.0}, {"date": "2025-12-10", "close": 7.237, "volume": 3173.0}, {"date": "2025-12-11", "close": 7.246, "volume": 7937.0}, {"date": "2025-12-12", "close": 5.601, "volume": 90491.0}, {"date": "2025-12-15", "close": 5.5, "volume": 12546.0}, {"date": "2025-12-16", "close": 5.5, "volume": 45436.0}, {"date": "2025-12-17", "close": 5.905, "volume": 133672.0}, {"date": "2025-12-18", "close": 6.99, "volume": 297920.0}, {"date": "2025-12-19", "close": 6.14, "volume": 75366.0}, {"date": "2025-12-22", "close": 5.75, "volume": 46125.0}, {"date": "2025-12-23", "close": 5.28, "volume": 36452.0}, {"date": "2025-12-24", "close": 4.98, "volume": 24139.0}, {"date": "2025-12-26", "close": 4.84, "volume": 17254.0}, {"date": "2025-12-29", "close": 4.3, "volume": 24861.0}, {"date": "2025-12-30", "close": 4.1, "volume": 43558.0}, {"date": "2025-12-31", "close": 9.53, "volume": 108426800.0}, {"date": "2026-01-02", "close": 7.89, "volume": 2011066.0}, {"date": "2026-01-05", "close": 11.0, "volume": 19687330.0}, {"date": "2026-01-06", "close": 10.7, "volume": 1782428.0}, {"date": "2026-01-07", "close": 11.84, "volume": 1801988.0}, {"date": "2026-01-08", "close": 14.31, "volume": 1308766.0}, {"date": "2026-01-09", "close": 17.92, "volume": 1718834.0}, {"date": "2026-01-12", "close": 15.26, "volume": 4774178.0}, {"date": "2026-01-13", "close": 16.67, "volume": 688158.0}, {"date": "2026-01-14", "close": 15.6, "volume": 333949.0}, {"date": "2026-01-15", "close": 14.42, "volume": 386340.0}, {"date": "2026-01-16", "close": 14.6, "volume": 173574.0}, {"date": "2026-01-20", "close": 13.81, "volume": 178336.0}, {"date": "2026-01-21", "close": 9.87, "volume": 411847.0}, {"date": "2026-01-22", "close": 9.72, "volume": 372782.0}, {"date": "2026-01-23", "close": 9.51, "volume": 85343.0}, {"date": "2026-01-26", "close": 9.09, "volume": 133753.0}, {"date": "2026-01-27", "close": 8.86, "volume": 115573.0}, {"date": "2026-01-28", "close": 9.12, "volume": 79563.0}, {"date": "2026-01-29", "close": 9.0, "volume": 121349.0}, {"date": "2026-01-30", "close": 8.69, "volume": 72670.0}, {"date": "2026-02-02", "close": 7.86, "volume": 213927.0}, {"date": "2026-02-03", "close": 7.41, "volume": 48818.0}, {"date": "2026-02-04", "close": 6.955, "volume": 142043.0}, {"date": "2026-02-05", "close": 6.32, "volume": 240499.0}, {"date": "2026-02-06", "close": 6.23, "volume": 47546.0}, {"date": "2026-02-09", "close": 5.71, "volume": 46909.0}, {"date": "2026-02-10", "close": 5.5, "volume": 61883.0}, {"date": "2026-02-11", "close": 5.25, "volume": 42335.0}, {"date": "2026-02-12", "close": 4.9, "volume": 45258.0}, {"date": "2026-02-13", "close": 5.02, "volume": 38025.0}, {"date": "2026-02-17", "close": 4.81, "volume": 25672.0}, {"date": "2026-02-18", "close": 4.83, "volume": 56094.0}, {"date": "2026-02-19", "close": 4.76, "volume": 29738.0}, {"date": "2026-02-20", "close": 4.56, "volume": 55501.0}, {"date": "2026-02-23", "close": 4.25, "volume": 58189.0}, {"date": "2026-02-24", "close": 4.14, "volume": 166891.0}, {"date": "2026-02-25", "close": 3.96, "volume": 1082265.0}, {"date": "2026-02-26", "close": 3.91, "volume": 115647.0}, {"date": "2026-02-27", "close": 4.5, "volume": 286076.0}, {"date": "2026-03-02", "close": 4.46, "volume": 113357.0}, {"date": "2026-03-03", "close": 4.1, "volume": 42289.0}, {"date": "2026-03-04", "close": 4.39, "volume": 43939.0}, {"date": "2026-03-05", "close": 4.28, "volume": 56318.0}, {"date": "2026-03-06", "close": 4.055, "volume": 30263.0}, {"date": "2026-03-09", "close": 4.1, "volume": 72450.0}, {"date": "2026-03-10", "close": 4.095, "volume": 50192.0}, {"date": "2026-03-11", "close": 4.08, "volume": 23553.0}, {"date": "2026-03-12", "close": 4.02, "volume": 42111.0}, {"date": "2026-03-13", "close": 4.0, "volume": 53511.0}, {"date": "2026-03-16", "close": 3.86, "volume": 98227.0}, {"date": "2026-03-17", "close": 3.71, "volume": 81112.0}, {"date": "2026-03-18", "close": 3.63, "volume": 63815.0}, {"date": "2026-03-19", "close": 3.44, "volume": 34059.0}, {"date": "2026-03-20", "close": 3.43, "volume": 33696.0}, {"date": "2026-03-23", "close": 3.44, "volume": 24677.0}, {"date": "2026-03-24", "close": 3.29, "volume": 38944.0}, {"date": "2026-03-25", "close": 3.35, "volume": 21115.0}, {"date": "2026-03-26", "close": 3.4, "volume": 34182.0}, {"date": "2026-03-27", "close": 3.22, "volume": 17982.0}, {"date": "2026-03-30", "close": 2.87, "volume": 50972.0}, {"date": "2026-03-31", "close": 3.345, "volume": 21498.0}, {"date": "2026-04-01", "close": 3.12, "volume": 33891.0}, {"date": "2026-04-02", "close": 2.75, "volume": 1127275.0}, {"date": "2026-04-06", "close": 2.61, "volume": 50960.0}, {"date": "2026-04-07", "close": 2.68, "volume": 51349.0}, {"date": "2026-04-08", "close": 2.65, "volume": 49853.0}, {"date": "2026-04-09", "close": 2.55, "volume": 26400.0}, {"date": "2026-04-10", "close": 2.46, "volume": 16483.0}, {"date": "2026-04-13", "close": 2.46, "volume": 36319.0}, {"date": "2026-04-14", "close": 2.77, "volume": 34121.0}, {"date": "2026-04-15", "close": 2.78, "volume": 16678.0}, {"date": "2026-04-16", "close": 2.7, "volume": 23777.0}, {"date": "2026-04-17", "close": 2.66, "volume": 295179.0}, {"date": "2026-04-20", "close": 2.93, "volume": 350510.0}, {"date": "2026-04-21", "close": 2.92, "volume": 216149.0}, {"date": "2026-04-22", "close": 2.76, "volume": 79188.0}, {"date": "2026-04-23", "close": 2.63, "volume": 68099.0}, {"date": "2026-04-24", "close": 2.55, "volume": 35716.0}, {"date": "2026-04-27", "close": 2.4562, "volume": 65963.0}, {"date": "2026-04-28", "close": 2.4168, "volume": 16139.0}, {"date": "2026-04-29", "close": 2.345, "volume": 42202.0}, {"date": "2026-04-30", "close": 2.45, "volume": 50780.0}, {"date": "2026-05-01", "close": 2.41, "volume": 65397.0}, {"date": "2026-05-04", "close": 2.5, "volume": 37652.0}, {"date": "2026-05-05", "close": 2.42, "volume": 24088.0}, {"date": "2026-05-06", "close": 2.41, "volume": 31385.0}, {"date": "2026-05-07", "close": 2.29, "volume": 48206.0}, {"date": "2026-05-08", "close": 2.36, "volume": 33448.0}, {"date": "2026-05-11", "close": 3.14, "volume": 809265.0}, {"date": "2026-05-12", "close": 3.18, "volume": 269322.0}, {"date": "2026-05-13", "close": 3.99, "volume": 586116.0}, {"date": "2026-05-14", "close": 4.11, "volume": 659219.0}, {"date": "2026-05-15", "close": 4.01, "volume": 190229.0}, {"date": "2026-05-18", "close": 3.65, "volume": 94532.0}, {"date": "2026-05-19", "close": 3.29, "volume": 87803.0}, {"date": "2026-05-20", "close": 2.83, "volume": 173679.0}, {"date": "2026-05-21", "close": 2.63, "volume": 124479.0}, {"date": "2026-05-22", "close": 2.57, "volume": 126072.0}, {"date": "2026-05-26", "close": 2.65, "volume": 117228.0}, {"date": "2026-05-27", "close": 2.49, "volume": 95789.0}, {"date": "2026-05-28", "close": 2.52, "volume": 151649.0}, {"date": "2026-05-29", "close": 2.57, "volume": 49184.0}, {"date": "2026-06-01", "close": 2.48, "volume": 59187.0}, {"date": "2026-06-02", "close": 2.54, "volume": 58242.0}, {"date": "2026-06-03", "close": 2.44, "volume": 72530.0}, {"date": "2026-06-04", "close": 2.46, "volume": 59005.0}, {"date": "2026-06-05", "close": 2.45, "volume": 115781.0}, {"date": "2026-06-08", "close": 2.4, "volume": 205489.0}, {"date": "2026-06-09", "close": 2.42, "volume": 39385.0}, {"date": "2026-06-10", "close": 2.35, "volume": 21078.0}, {"date": "2026-06-11", "close": 2.395, "volume": 50398.0}, {"date": "2026-06-12", "close": 2.4, "volume": 22863.0}, {"date": "2026-06-15", "close": 2.33, "volume": 61096.0}, {"date": "2026-06-16", "close": 2.3, "volume": 80072.0}, {"date": "2026-06-17", "close": 2.25, "volume": 34542.0}, {"date": "2026-06-18", "close": 2.29, "volume": 64648.0}, {"date": "2026-06-22", "close": 2.38, "volume": 18932.0}, {"date": "2026-06-23", "close": 2.295, "volume": 28932.0}, {"date": "2026-06-24", "close": 2.2, "volume": 66077.0}, {"date": "2026-06-25", "close": 2.15, "volume": 33603.0}, {"date": "2026-06-26", "close": 2.25, "volume": 18642.0}, {"date": "2026-06-29", "close": 2.22, "volume": 24320.0}, {"date": "2026-06-30", "close": 2.295, "volume": 11659.0}, {"date": "2026-07-01", "close": 2.23, "volume": 20964.0}, {"date": "2026-07-02", "close": 2.24, "volume": 35041.0}, {"date": "2026-07-06", "close": 2.28, "volume": 22320.0}, {"date": "2026-07-07", "close": 2.23, "volume": 17262.0}, {"date": "2026-07-08", "close": 2.17, "volume": 23990.0}, {"date": "2026-07-09", "close": 2.21, "volume": 22829.0}, {"date": "2026-07-10", "close": 2.16, "volume": 13122.0}, {"date": "2026-07-13", "close": 2.3, "volume": 195534.0}, {"date": "2026-07-14", "close": 2.25, "volume": 107741.0}, {"date": "2026-07-15", "close": 2.29, "volume": 167635.0}, {"date": "2026-07-16", "close": 2.2, "volume": 131422.0}, {"date": "2026-07-17", "close": 2.111, "volume": 85382.0}, {"date": "2026-07-20", "close": 1.97, "volume": 304303.0}, {"date": "2026-07-21", "close": 1.81, "volume": 255280.0}, {"date": "2026-07-22", "close": 1.8, "volume": 43093.0}, {"date": "2026-07-23", "close": 1.81, "volume": 58564.0}, {"date": "2026-07-24", "close": 1.75, "volume": 62236.0}], "refreshing": true}