{"ticker": "INDP", "overview": {"name": "Indaptus Therapeutics, 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": "INDP", "has_prices": true, "as_of": "2026-07-24", "last": 2.61, "prev_close": 2.77, "change": -0.16000000000000014, "change_pct": -0.05776173285198561, "session_volume": 55678.0, "vwap_5": 2.617568620313069, "vwap_20": 2.8514151898669438, "vwap_60": 4.232018943037098, "vwap_250": 3.5005215966575687, "high_52w": 4.75, "low_52w": 1.06, "avg_volume_20": 78215.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001829126-26-011444", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Junyi Dai", "who_key": "Dai Junyi", "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": "Dai Junyi moves to a 7.325% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/2022463/0001829126-26-011444-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "13DG-0001829126-26-011443", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 27.34% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-011443-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "13DG-0001829126-26-011445", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 25.325% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-011445-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "13DG-0001829126-26-011386", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 6.48% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-011386-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "13DG-0001829126-26-006951", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Junyi Dai", "who_key": "Dai Junyi", "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": "Dai Junyi moves to a 8.44% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/2022463/0001829126-26-006951-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189523}, {"id": "13DG-0001829126-26-006949", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 31.51% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-006949-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189523}, {"id": "13DG-0001829126-26-006950", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 8.44% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-006950-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189523}, {"id": "13DG-0001829126-26-006953", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 29.19% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-006953-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189523}, {"id": "13DG-0001829126-26-004104", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. adjusts its stake in INDP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-004104-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0001104659-26-039973", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, 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": "Indaptus Therapeutics, Inc. adjusts its stake in INDP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001104659-26-039973-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303283}, {"id": "13DG-0001829126-26-002858", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. takes an activist stake in INDP \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-002858-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313363}], "recent_buys": [], "institutional": [{"id": "13DG-0001829126-26-011444", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Junyi Dai", "who_key": "Dai Junyi", "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": "Dai Junyi moves to a 7.325% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/2022463/0001829126-26-011444-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "13DG-0001829126-26-011443", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 27.34% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-011443-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "13DG-0001829126-26-011445", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 25.325% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-011445-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "13DG-0001829126-26-011386", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 6.48% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-011386-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "13DG-0001829126-26-006951", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Junyi Dai", "who_key": "Dai Junyi", "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": "Dai Junyi moves to a 8.44% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/2022463/0001829126-26-006951-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189523}, {"id": "13DG-0001829126-26-006949", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 31.51% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-006949-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189523}, {"id": "13DG-0001829126-26-006950", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 8.44% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-006950-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189523}, {"id": "13DG-0001829126-26-006953", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. moves to a 29.19% activist stake in INDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-006953-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189523}, {"id": "13DG-0001829126-26-004104", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. adjusts its stake in INDP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-004104-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0001104659-26-039973", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, 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": "Indaptus Therapeutics, Inc. adjusts its stake in INDP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001104659-26-039973-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303283}, {"id": "13DG-0001829126-26-002858", "src": "13DG", "ticker": "INDP", "cik": "1857044", "company": "Indaptus Therapeutics, Inc.", "company_raw": "Indaptus Therapeutics, Inc.", "who": "Indaptus Therapeutics, Inc.", "who_key": "Indaptus Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Indaptus Therapeutics, Inc. takes an activist stake in INDP \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1857044/0001829126-26-002858-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313363}], "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": "Indaptus Therapeutics, Inc. - Common Stock", "new_value": "Indaptus Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001857044", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001857044", "applied": 1, "detected_at": "2026-10-25T10:20:00.663102"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "INDP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 253.4304, "volume": 21903.0}, {"date": "2021-07-28", "close": 256.2307, "volume": 35048.0}, {"date": "2021-07-29", "close": 379.4455, "volume": 1222499.0}, {"date": "2021-07-30", "close": 316.1579, "volume": 54815.0}, {"date": "2021-08-02", "close": 308.1238, "volume": 17140.0}, {"date": "2021-08-03", "close": 269.6724, "volume": 35292.0}, {"date": "2021-08-04", "close": 248.3898, "volume": 12408.0}, {"date": "2021-08-05", "close": 288.4346, "volume": 33096.0}, {"date": "2021-08-06", "close": 270.2324, "volume": 11144.0}, {"date": "2021-08-09", "close": 275.5531, "volume": 14909.0}, {"date": "2021-08-10", "close": 262.6715, "volume": 6234.0}, {"date": "2021-08-11", "close": 255.1106, "volume": 4979.0}, {"date": "2021-08-12", "close": 249.79, "volume": 5717.0}, {"date": "2021-08-13", "close": 231.5878, "volume": 14093.0}, {"date": "2021-08-16", "close": 227.1073, "volume": 14728.0}, {"date": "2021-08-17", "close": 222.3467, "volume": 4203.0}, {"date": "2021-08-18", "close": 240.5489, "volume": 21365.0}, {"date": "2021-08-19", "close": 253.1504, "volume": 6841.0}, {"date": "2021-08-20", "close": 257.9109, "volume": 6427.0}, {"date": "2021-08-23", "close": 259.8712, "volume": 3518.0}, {"date": "2021-08-24", "close": 274.993, "volume": 4707.0}, {"date": "2021-08-25", "close": 277.2333, "volume": 2682.0}, {"date": "2021-08-26", "close": 260.7113, "volume": 4027.0}, {"date": "2021-08-27", "close": 277.2333, "volume": 9401.0}, {"date": "2021-08-30", "close": 283.114, "volume": 6530.0}, {"date": "2021-08-31", "close": 294.5954, "volume": 3170.0}, {"date": "2021-09-01", "close": 293.7553, "volume": 2086.0}, {"date": "2021-09-02", "close": 269.3923, "volume": 6336.0}, {"date": "2021-09-03", "close": 247.2697, "volume": 8681.0}, {"date": "2021-09-07", "close": 245.3094, "volume": 2145.0}, {"date": "2021-09-08", "close": 224.3069, "volume": 5330.0}, {"date": "2021-09-09", "close": 217.5861, "volume": 10085.0}, {"date": "2021-09-10", "close": 213.6656, "volume": 4526.0}, {"date": "2021-09-13", "close": 204.7046, "volume": 8400.0}, {"date": "2021-09-14", "close": 197.9838, "volume": 6080.0}, {"date": "2021-09-15", "close": 301.0361, "volume": 6051684.0}, {"date": "2021-09-16", "close": 324.2789, "volume": 2045824.0}, {"date": "2021-09-17", "close": 282.2739, "volume": 147591.0}, {"date": "2021-09-20", "close": 245.0294, "volume": 64061.0}, {"date": "2021-09-21", "close": 231.5878, "volume": 78245.0}, {"date": "2021-09-22", "close": 235.7883, "volume": 100429.0}, {"date": "2021-09-23", "close": 265.1918, "volume": 65695.0}, {"date": "2021-09-24", "close": 246.9896, "volume": 44644.0}, {"date": "2021-09-27", "close": 244.1893, "volume": 20670.0}, {"date": "2021-09-28", "close": 235.7883, "volume": 15143.0}, {"date": "2021-09-29", "close": 237.7485, "volume": 20516.0}, {"date": "2021-09-30", "close": 219.2663, "volume": 20983.0}, {"date": "2021-10-01", "close": 218.1462, "volume": 24628.0}, {"date": "2021-10-04", "close": 203.8645, "volume": 26784.0}, {"date": "2021-10-05", "close": 199.3839, "volume": 25252.0}, {"date": "2021-10-06", "close": 201.3442, "volume": 19167.0}, {"date": "2021-10-07", "close": 199.944, "volume": 25261.0}, {"date": "2021-10-08", "close": 215.0658, "volume": 26668.0}, {"date": "2021-10-11", "close": 205.8247, "volume": 7530.0}, {"date": "2021-10-12", "close": 211.4254, "volume": 8379.0}, {"date": "2021-10-13", "close": 213.1056, "volume": 15644.0}, {"date": "2021-10-14", "close": 219.5463, "volume": 14680.0}, {"date": "2021-10-15", "close": 218.4262, "volume": 10170.0}, {"date": "2021-10-18", "close": 211.1453, "volume": 7918.0}, {"date": "2021-10-19", "close": 218.7062, "volume": 25207.0}, {"date": "2021-10-20", "close": 222.0666, "volume": 11988.0}, {"date": "2021-10-21", "close": 215.9059, "volume": 16054.0}, {"date": "2021-10-22", "close": 200.7841, "volume": 17877.0}, {"date": "2021-10-25", "close": 201.3442, "volume": 8547.0}, {"date": "2021-10-26", "close": 199.664, "volume": 10682.0}, {"date": "2021-10-27", "close": 208.065, "volume": 10328.0}, {"date": "2021-10-28", "close": 208.065, "volume": 7778.0}, {"date": "2021-10-29", "close": 200.5041, "volume": 3198.0}, {"date": "2021-11-01", "close": 208.065, "volume": 6376.0}, {"date": "2021-11-02", "close": 207.2249, "volume": 4997.0}, {"date": "2021-11-03", "close": 209.1851, "volume": 5596.0}, {"date": "2021-11-04", "close": 217.026, "volume": 25328.0}, {"date": "2021-11-05", "close": 210.8653, "volume": 4910.0}, {"date": "2021-11-08", "close": 206.9448, "volume": 4191.0}, {"date": "2021-11-09", "close": 202.4643, "volume": 2953.0}, {"date": "2021-11-10", "close": 203.8645, "volume": 8086.0}, {"date": "2021-11-11", "close": 205.5447, "volume": 10122.0}, {"date": "2021-11-12", "close": 209.7452, "volume": 3476.0}, {"date": "2021-11-15", "close": 189.0227, "volume": 14764.0}, {"date": "2021-11-16", "close": 183.9821, "volume": 11408.0}, {"date": "2021-11-17", "close": 166.0599, "volume": 12232.0}, {"date": "2021-11-18", "close": 156.5388, "volume": 6374.0}, {"date": "2021-11-19", "close": 158.219, "volume": 4502.0}, {"date": "2021-11-22", "close": 150.6581, "volume": 5604.0}, {"date": "2021-11-23", "close": 159.3391, "volume": 15852.0}, {"date": "2021-11-24", "close": 167.1801, "volume": 3729.0}, {"date": "2021-11-26", "close": 162.1395, "volume": 1967.0}, {"date": "2021-11-29", "close": 171.6606, "volume": 13215.0}, {"date": "2021-11-30", "close": 166.62, "volume": 15288.0}, {"date": "2021-12-01", "close": 149.818, "volume": 7028.0}, {"date": "2021-12-02", "close": 151.7782, "volume": 5323.0}, {"date": "2021-12-03", "close": 145.8975, "volume": 9630.0}, {"date": "2021-12-06", "close": 157.3789, "volume": 8059.0}, {"date": "2021-12-07", "close": 159.6192, "volume": 8320.0}, {"date": "2021-12-08", "close": 167.7401, "volume": 20880.0}, {"date": "2021-12-09", "close": 159.0591, "volume": 13268.0}, {"date": "2021-12-10", "close": 171.9406, "volume": 13999.0}, {"date": "2021-12-13", "close": 176.9812, "volume": 5760.0}, {"date": "2021-12-14", "close": 171.3806, "volume": 5348.0}, {"date": "2021-12-15", "close": 177.5413, "volume": 9393.0}, {"date": "2021-12-16", "close": 168.0202, "volume": 8152.0}, {"date": "2021-12-17", "close": 168.5802, "volume": 6410.0}, {"date": "2021-12-20", "close": 157.0989, "volume": 6359.0}, {"date": "2021-12-21", "close": 168.0202, "volume": 11792.0}, {"date": "2021-12-22", "close": 166.62, "volume": 1512.0}, {"date": "2021-12-23", "close": 169.4203, "volume": 5999.0}, {"date": "2021-12-27", "close": 171.6606, "volume": 5436.0}, {"date": "2021-12-28", "close": 158.7791, "volume": 6984.0}, {"date": "2021-12-29", "close": 151.2181, "volume": 6184.0}, {"date": "2021-12-30", "close": 159.6192, "volume": 8999.0}, {"date": "2021-12-31", "close": 159.6192, "volume": 16360.0}, {"date": "2022-01-03", "close": 172.7807, "volume": 45657.0}, {"date": "2022-01-04", "close": 170.2604, "volume": 67183.0}, {"date": "2022-01-05", "close": 155.6987, "volume": 14487.0}, {"date": "2022-01-06", "close": 162.6995, "volume": 12822.0}, {"date": "2022-01-07", "close": 157.3789, "volume": 11502.0}, {"date": "2022-01-10", "close": 147.8577, "volume": 5828.0}, {"date": "2022-01-11", "close": 152.0582, "volume": 8070.0}, {"date": "2022-01-12", "close": 150.378, "volume": 1919.0}, {"date": "2022-01-13", "close": 141.977, "volume": 3602.0}, {"date": "2022-01-14", "close": 147.8577, "volume": 10837.0}, {"date": "2022-01-18", "close": 142.8171, "volume": 3482.0}, {"date": "2022-01-19", "close": 143.3772, "volume": 3131.0}, {"date": "2022-01-20", "close": 143.3772, "volume": 2477.0}, {"date": "2022-01-21", "close": 135.5363, "volume": 6335.0}, {"date": "2022-01-24", "close": 137.4965, "volume": 3188.0}, {"date": "2022-01-25", "close": 134.6962, "volume": 1429.0}, {"date": "2022-01-26", "close": 137.2165, "volume": 1292.0}, {"date": "2022-01-27", "close": 120.6945, "volume": 5593.0}, {"date": "2022-01-28", "close": 128.5354, "volume": 3005.0}, {"date": "2022-01-31", "close": 139.7368, "volume": 5134.0}, {"date": "2022-02-01", "close": 139.1767, "volume": 6945.0}, {"date": "2022-02-02", "close": 131.8958, "volume": 3181.0}, {"date": "2022-02-03", "close": 127.9754, "volume": 2277.0}, {"date": "2022-02-04", "close": 134.4161, "volume": 1470.0}, {"date": "2022-02-07", "close": 138.6166, "volume": 1937.0}, {"date": "2022-02-08", "close": 140.8569, "volume": 1065.0}, {"date": "2022-02-09", "close": 147.0176, "volume": 1548.0}, {"date": "2022-02-10", "close": 151.4982, "volume": 1708.0}, {"date": "2022-02-11", "close": 136.0963, "volume": 2627.0}, {"date": "2022-02-14", "close": 138.8967, "volume": 1413.0}, {"date": "2022-02-15", "close": 140.0168, "volume": 965.0}, {"date": "2022-02-16", "close": 144.7774, "volume": 747.0}, {"date": "2022-02-17", "close": 138.6166, "volume": 1562.0}, {"date": "2022-02-18", "close": 129.0955, "volume": 1407.0}, {"date": "2022-02-22", "close": 126.8552, "volume": 1202.0}, {"date": "2022-02-23", "close": 120.6945, "volume": 1801.0}, {"date": "2022-02-24", "close": 122.6547, "volume": 1378.0}, {"date": "2022-02-25", "close": 117.054, "volume": 799.0}, {"date": "2022-02-28", "close": 117.054, "volume": 518.0}, {"date": "2022-03-01", "close": 115.3738, "volume": 1043.0}, {"date": "2022-03-02", "close": 114.2537, "volume": 575.0}, {"date": "2022-03-03", "close": 112.8535, "volume": 1996.0}, {"date": "2022-03-04", "close": 116.774, "volume": 1450.0}, {"date": "2022-03-07", "close": 107.8129, "volume": 1980.0}, {"date": "2022-03-08", "close": 102.4923, "volume": 4125.0}, {"date": "2022-03-09", "close": 107.8129, "volume": 11942.0}, {"date": "2022-03-10", "close": 103.6124, "volume": 1687.0}, {"date": "2022-03-11", "close": 104.4525, "volume": 2996.0}, {"date": "2022-03-14", "close": 91.291, "volume": 1819.0}, {"date": "2022-03-15", "close": 89.3307, "volume": 3869.0}, {"date": "2022-03-16", "close": 95.7715, "volume": 1769.0}, {"date": "2022-03-17", "close": 102.2123, "volume": 1337.0}, {"date": "2022-03-18", "close": 108.653, "volume": 917.0}, {"date": "2022-03-21", "close": 107.8129, "volume": 659.0}, {"date": "2022-03-22", "close": 108.373, "volume": 1783.0}, {"date": "2022-03-23", "close": 112.5735, "volume": 2312.0}, {"date": "2022-03-24", "close": 116.494, "volume": 2189.0}, {"date": "2022-03-25", "close": 117.8941, "volume": 1273.0}, {"date": "2022-03-28", "close": 115.3738, "volume": 727.0}, {"date": "2022-03-29", "close": 115.6539, "volume": 889.0}, {"date": "2022-03-30", "close": 116.774, "volume": 661.0}, {"date": "2022-03-31", "close": 112.0134, "volume": 773.0}, {"date": "2022-04-01", "close": 112.5735, "volume": 1255.0}, {"date": "2022-04-04", "close": 110.6133, "volume": 712.0}, {"date": "2022-04-05", "close": 111.1733, "volume": 324.0}, {"date": "2022-04-06", "close": 108.093, "volume": 912.0}, {"date": "2022-04-07", "close": 103.3324, "volume": 823.0}, {"date": "2022-04-08", "close": 103.6124, "volume": 1247.0}, {"date": "2022-04-11", "close": 94.3713, "volume": 4006.0}, {"date": "2022-04-12", "close": 95.3514, "volume": 1965.0}, {"date": "2022-04-13", "close": 98.5718, "volume": 831.0}, {"date": "2022-04-14", "close": 96.0515, "volume": 671.0}, {"date": "2022-04-18", "close": 89.6108, "volume": 3272.0}, {"date": "2022-04-19", "close": 94.0913, "volume": 1117.0}, {"date": "2022-04-20", "close": 95.9675, "volume": 114.0}, {"date": "2022-04-21", "close": 92.9712, "volume": 471.0}, {"date": "2022-04-22", "close": 91.851, "volume": 584.0}, {"date": "2022-04-25", "close": 89.0507, "volume": 499.0}, {"date": "2022-04-26", "close": 86.5304, "volume": 524.0}, {"date": "2022-04-27", "close": 91.0109, "volume": 485.0}, {"date": "2022-04-28", "close": 91.291, "volume": 263.0}, {"date": "2022-04-29", "close": 82.0498, "volume": 4166.0}, {"date": "2022-05-02", "close": 86.8104, "volume": 363.0}, {"date": "2022-05-03", "close": 86.8104, "volume": 190.0}, {"date": "2022-05-04", "close": 84.5701, "volume": 471.0}, {"date": "2022-05-05", "close": 81.4898, "volume": 272.0}, {"date": "2022-05-06", "close": 81.7698, "volume": 441.0}, {"date": "2022-05-09", "close": 68.8883, "volume": 2264.0}, {"date": "2022-05-10", "close": 68.0482, "volume": 542.0}, {"date": "2022-05-11", "close": 61.8874, "volume": 1043.0}, {"date": "2022-05-12", "close": 64.9678, "volume": 1587.0}, {"date": "2022-05-13", "close": 69.4483, "volume": 1105.0}, {"date": "2022-05-16", "close": 69.1683, "volume": 753.0}, {"date": "2022-05-17", "close": 68.6082, "volume": 477.0}, {"date": "2022-05-18", "close": 70.0084, "volume": 261.0}, {"date": "2022-05-19", "close": 83.17, "volume": 914319.0}, {"date": "2022-05-20", "close": 77.0092, "volume": 44076.0}, {"date": "2022-05-23", "close": 73.9289, "volume": 7554.0}, {"date": "2022-05-24", "close": 65.5279, "volume": 9516.0}, {"date": "2022-05-25", "close": 66.648, "volume": 2871.0}, {"date": "2022-05-26", "close": 65.5279, "volume": 4941.0}, {"date": "2022-05-27", "close": 66.648, "volume": 8768.0}, {"date": "2022-05-31", "close": 70.8485, "volume": 4357.0}, {"date": "2022-06-01", "close": 68.8883, "volume": 739.0}, {"date": "2022-06-02", "close": 69.1683, "volume": 1134.0}, {"date": "2022-06-03", "close": 68.8883, "volume": 1866.0}, {"date": "2022-06-06", "close": 74.2089, "volume": 2968.0}, {"date": "2022-06-07", "close": 71.6886, "volume": 3025.0}, {"date": "2022-06-08", "close": 76.1691, "volume": 8369.0}, {"date": "2022-06-09", "close": 75.049, "volume": 4611.0}, {"date": "2022-06-10", "close": 74.4889, "volume": 2588.0}, {"date": "2022-06-13", "close": 61.8874, "volume": 3491.0}, {"date": "2022-06-14", "close": 63.0076, "volume": 1124.0}, {"date": "2022-06-15", "close": 62.7275, "volume": 940.0}, {"date": "2022-06-16", "close": 60.7673, "volume": 929.0}, {"date": "2022-06-17", "close": 54.3265, "volume": 8206.0}, {"date": "2022-06-21", "close": 57.6869, "volume": 1531.0}, {"date": "2022-06-22", "close": 56.8468, "volume": 971.0}, {"date": "2022-06-23", "close": 57.1269, "volume": 2260.0}, {"date": "2022-06-24", "close": 56.8468, "volume": 1298.0}, {"date": "2022-06-27", "close": 59.0871, "volume": 1742.0}, {"date": "2022-06-28", "close": 65.5279, "volume": 4114.0}, {"date": "2022-06-29", "close": 63.5676, "volume": 326.0}, {"date": "2022-06-30", "close": 73.0888, "volume": 3665.0}, {"date": "2022-07-01", "close": 87.6505, "volume": 7609.0}, {"date": "2022-07-05", "close": 88.2106, "volume": 3592.0}, {"date": "2022-07-06", "close": 91.571, "volume": 967.0}, {"date": "2022-07-07", "close": 91.851, "volume": 1728.0}, {"date": "2022-07-08", "close": 89.0507, "volume": 511.0}, {"date": "2022-07-11", "close": 87.6505, "volume": 831.0}, {"date": "2022-07-12", "close": 86.2504, "volume": 358.0}, {"date": "2022-07-13", "close": 88.2106, "volume": 350.0}, {"date": "2022-07-14", "close": 86.2504, "volume": 494.0}, {"date": "2022-07-15", "close": 93.2512, "volume": 2221.0}, {"date": "2022-07-18", "close": 87.3705, "volume": 1788.0}, {"date": "2022-07-19", "close": 87.9306, "volume": 267.0}, {"date": "2022-07-20", "close": 85.4102, "volume": 1353.0}, {"date": "2022-07-21", "close": 86.8104, "volume": 628.0}, {"date": "2022-07-22", "close": 83.73, "volume": 505.0}, {"date": "2022-07-25", "close": 81.2097, "volume": 301.0}, {"date": "2022-07-26", "close": 79.8096, "volume": 268.0}, {"date": "2022-07-27", "close": 78.4094, "volume": 294.0}, {"date": "2022-07-28", "close": 84.0101, "volume": 302.0}, {"date": "2022-07-29", "close": 79.5295, "volume": 424.0}, {"date": "2022-08-01", "close": 76.1691, "volume": 697.0}, {"date": "2022-08-02", "close": 78.6894, "volume": 460.0}, {"date": "2022-08-03", "close": 84.8502, "volume": 610.0}, {"date": "2022-08-04", "close": 88.2106, "volume": 568.0}, {"date": "2022-08-05", "close": 93.2512, "volume": 1513.0}, {"date": "2022-08-08", "close": 92.6911, "volume": 388.0}, {"date": "2022-08-09", "close": 81.2097, "volume": 948.0}, {"date": "2022-08-10", "close": 84.0101, "volume": 353.0}, {"date": "2022-08-11", "close": 83.45, "volume": 455.0}, {"date": "2022-08-12", "close": 83.73, "volume": 310.0}, {"date": "2022-08-15", "close": 81.2097, "volume": 802.0}, {"date": "2022-08-16", "close": 75.6091, "volume": 1812.0}, {"date": "2022-08-17", "close": 74.769, "volume": 316.0}, {"date": "2022-08-18", "close": 72.5287, "volume": 499.0}, {"date": "2022-08-19", "close": 69.1683, "volume": 202.0}, {"date": "2022-08-22", "close": 66.0879, "volume": 905.0}, {"date": "2022-08-23", "close": 66.928, "volume": 159.0}, {"date": "2022-08-24", "close": 65.8079, "volume": 366.0}, {"date": "2022-08-25", "close": 68.6082, "volume": 193.0}, {"date": "2022-08-26", "close": 68.8883, "volume": 487.0}, {"date": "2022-08-29", "close": 72.2487, "volume": 380.0}, {"date": "2022-08-30", "close": 68.8883, "volume": 152.0}, {"date": "2022-08-31", "close": 70.5685, "volume": 291.0}, {"date": "2022-09-01", "close": 70.2884, "volume": 79.0}, {"date": "2022-09-02", "close": 68.0482, "volume": 264.0}, {"date": "2022-09-06", "close": 68.8883, "volume": 149.0}, {"date": "2022-09-07", "close": 73.3688, "volume": 682.0}, {"date": "2022-09-08", "close": 73.6488, "volume": 717.0}, {"date": "2022-09-09", "close": 78.4094, "volume": 3834.0}, {"date": "2022-09-12", "close": 80.0896, "volume": 1351.0}, {"date": "2022-09-13", "close": 77.2893, "volume": 185.0}, {"date": "2022-09-14", "close": 72.8087, "volume": 524.0}, {"date": "2022-09-15", "close": 75.049, "volume": 343.0}, {"date": "2022-09-16", "close": 77.0092, "volume": 582.0}, {"date": "2022-09-19", "close": 77.2893, "volume": 147.0}, {"date": "2022-09-20", "close": 73.6488, "volume": 327.0}, {"date": "2022-09-21", "close": 77.5693, "volume": 404.0}, {"date": "2022-09-22", "close": 70.0084, "volume": 255.0}, {"date": "2022-09-23", "close": 65.5279, "volume": 414.0}, {"date": "2022-09-26", "close": 64.9678, "volume": 76.0}, {"date": "2022-09-27", "close": 64.6878, "volume": 301.0}, {"date": "2022-09-28", "close": 64.9678, "volume": 101.0}, {"date": "2022-09-29", "close": 60.4873, "volume": 571.0}, {"date": "2022-09-30", "close": 60.4873, "volume": 77.0}, {"date": "2022-10-03", "close": 60.4873, "volume": 87.0}, {"date": "2022-10-04", "close": 61.0473, "volume": 219.0}, {"date": "2022-10-05", "close": 61.3274, "volume": 150.0}, {"date": "2022-10-06", "close": 58.8071, "volume": 1569.0}, {"date": "2022-10-07", "close": 56.5668, "volume": 439.0}, {"date": "2022-10-10", "close": 57.4069, "volume": 111.0}, {"date": "2022-10-11", "close": 54.3265, "volume": 256.0}, {"date": "2022-10-12", "close": 54.0465, "volume": 570.0}, {"date": "2022-10-13", "close": 52.0891, "volume": 488.0}, {"date": "2022-10-14", "close": 50.406, "volume": 355.0}, {"date": "2022-10-17", "close": 52.9292, "volume": 303.0}, {"date": "2022-10-18", "close": 52.7863, "volume": 71.0}, {"date": "2022-10-19", "close": 52.0863, "volume": 405.0}, {"date": "2022-10-20", "close": 50.9661, "volume": 142.0}, {"date": "2022-10-21", "close": 51.2461, "volume": 205.0}, {"date": "2022-10-24", "close": 52.6463, "volume": 266.0}, {"date": "2022-10-25", "close": 51.8062, "volume": 160.0}, {"date": "2022-10-26", "close": 51.2461, "volume": 143.0}, {"date": "2022-10-27", "close": 47.8857, "volume": 595.0}, {"date": "2022-10-28", "close": 50.5433, "volume": 154.0}, {"date": "2022-10-31", "close": 51.2461, "volume": 136.0}, {"date": "2022-11-01", "close": 55.147, "volume": 148.0}, {"date": "2022-11-02", "close": 53.4864, "volume": 70.0}, {"date": "2022-11-03", "close": 55.7267, "volume": 153.0}, {"date": "2022-11-04", "close": 51.809, "volume": 98.0}, {"date": "2022-11-07", "close": 50.6861, "volume": 386.0}, {"date": "2022-11-08", "close": 50.126, "volume": 582.0}, {"date": "2022-11-09", "close": 47.6057, "volume": 423.0}, {"date": "2022-11-10", "close": 45.9255, "volume": 482.0}, {"date": "2022-11-11", "close": 53.3548, "volume": 489.0}, {"date": "2022-11-14", "close": 49.1011, "volume": 175.0}, {"date": "2022-11-15", "close": 48.4486, "volume": 209.0}, {"date": "2022-11-16", "close": 46.4884, "volume": 345.0}, {"date": "2022-11-17", "close": 46.2307, "volume": 220.0}, {"date": "2022-11-18", "close": 50.6889, "volume": 217.0}, {"date": "2022-11-21", "close": 50.6861, "volume": 438.0}, {"date": "2022-11-22", "close": 50.9661, "volume": 379.0}, {"date": "2022-11-23", "close": 50.5181, "volume": 127.0}, {"date": "2022-11-25", "close": 49.5827, "volume": 153.0}, {"date": "2022-11-28", "close": 50.4929, "volume": 68.0}, {"date": "2022-11-29", "close": 50.406, "volume": 86.0}, {"date": "2022-11-30", "close": 51.0025, "volume": 77.0}, {"date": "2022-12-01", "close": 50.126, "volume": 71.0}, {"date": "2022-12-02", "close": 52.3663, "volume": 57.0}, {"date": "2022-12-05", "close": 51.5262, "volume": 91.0}, {"date": "2022-12-06", "close": 51.3414, "volume": 104.0}, {"date": "2022-12-07", "close": 55.1666, "volume": 443.0}, {"date": "2022-12-08", "close": 51.5262, "volume": 707.0}, {"date": "2022-12-09", "close": 47.6057, "volume": 278.0}, {"date": "2022-12-12", "close": 47.0456, "volume": 333.0}, {"date": "2022-12-13", "close": 51.5262, "volume": 32922.0}, {"date": "2022-12-14", "close": 48.7258, "volume": 1366.0}, {"date": "2022-12-15", "close": 54.6066, "volume": 1969.0}, {"date": "2022-12-16", "close": 51.2461, "volume": 900.0}, {"date": "2022-12-19", "close": 47.8857, "volume": 228.0}, {"date": "2022-12-20", "close": 46.2055, "volume": 469.0}, {"date": "2022-12-21", "close": 45.9255, "volume": 179.0}, {"date": "2022-12-22", "close": 43.6852, "volume": 454.0}, {"date": "2022-12-23", "close": 42.5651, "volume": 705.0}, {"date": "2022-12-27", "close": 38.3646, "volume": 2006.0}, {"date": "2022-12-28", "close": 38.6446, "volume": 648.0}, {"date": "2022-12-29", "close": 41.445, "volume": 1113.0}, {"date": "2022-12-30", "close": 40.6049, "volume": 426.0}, {"date": "2023-01-03", "close": 43.1252, "volume": 607.0}, {"date": "2023-01-04", "close": 45.3654, "volume": 162.0}, {"date": "2023-01-05", "close": 46.7656, "volume": 377.0}, {"date": "2023-01-06", "close": 44.2481, "volume": 133.0}, {"date": "2023-01-09", "close": 44.8054, "volume": 300.0}, {"date": "2023-01-10", "close": 45.4775, "volume": 313.0}, {"date": "2023-01-11", "close": 42.3103, "volume": 698.0}, {"date": "2023-01-12", "close": 45.6455, "volume": 220.0}, {"date": "2023-01-13", "close": 45.6455, "volume": 215.0}, {"date": "2023-01-17", "close": 46.2055, "volume": 201.0}, {"date": "2023-01-18", "close": 45.0854, "volume": 436.0}, {"date": "2023-01-19", "close": 44.8838, "volume": 57.0}, {"date": "2023-01-20", "close": 45.9255, "volume": 194.0}, {"date": "2023-01-23", "close": 47.0456, "volume": 283.0}, {"date": "2023-01-24", "close": 47.0428, "volume": 97.0}, {"date": "2023-01-25", "close": 47.3257, "volume": 26.0}, {"date": "2023-01-26", "close": 46.2363, "volume": 283.0}, {"date": "2023-01-27", "close": 46.7656, "volume": 337.0}, {"date": "2023-01-30", "close": 47.6057, "volume": 340.0}, {"date": "2023-01-31", "close": 49.5659, "volume": 247.0}, {"date": "2023-02-01", "close": 47.6057, "volume": 669.0}, {"date": "2023-02-02", "close": 47.8857, "volume": 308.0}, {"date": "2023-02-03", "close": 47.6057, "volume": 149.0}, {"date": "2023-02-06", "close": 47.6057, "volume": 522.0}, {"date": "2023-02-07", "close": 48.5578, "volume": 355.0}, {"date": "2023-02-08", "close": 47.8857, "volume": 368.0}, {"date": "2023-02-09", "close": 48.7258, "volume": 554.0}, {"date": "2023-02-10", "close": 47.3257, "volume": 362.0}, {"date": "2023-02-13", "close": 47.8857, "volume": 135.0}, {"date": "2023-02-14", "close": 47.8857, "volume": 128.0}, {"date": "2023-02-15", "close": 50.126, "volume": 138.0}, {"date": "2023-02-16", "close": 49.6948, "volume": 84.0}, {"date": "2023-02-17", "close": 49.6556, "volume": 264.0}, {"date": "2023-02-21", "close": 49.2859, "volume": 219.0}, {"date": "2023-02-22", "close": 47.8857, "volume": 83.0}, {"date": "2023-02-23", "close": 48.1658, "volume": 376.0}, {"date": "2023-02-24", "close": 46.9, "volume": 323.0}, {"date": "2023-02-27", "close": 47.0456, "volume": 138.0}, {"date": "2023-02-28", "close": 49.0059, "volume": 197.0}, {"date": "2023-03-01", "close": 47.6057, "volume": 181.0}, {"date": "2023-03-02", "close": 49.0395, "volume": 513.0}, {"date": "2023-03-03", "close": 48.1658, "volume": 695.0}, {"date": "2023-03-06", "close": 47.0512, "volume": 155.0}, {"date": "2023-03-07", "close": 46.4856, "volume": 470.0}, {"date": "2023-03-08", "close": 46.2055, "volume": 420.0}, {"date": "2023-03-09", "close": 45.0854, "volume": 209.0}, {"date": "2023-03-10", "close": 47.3033, "volume": 352.0}, {"date": "2023-03-13", "close": 47.0456, "volume": 85.0}, {"date": "2023-03-14", "close": 43.9653, "volume": 253.0}, {"date": "2023-03-15", "close": 42.5651, "volume": 109.0}, {"date": "2023-03-16", "close": 42.6603, "volume": 246.0}, {"date": "2023-03-17", "close": 45.3654, "volume": 103.0}, {"date": "2023-03-20", "close": 47.0456, "volume": 189.0}, {"date": "2023-03-21", "close": 45.3654, "volume": 233.0}, {"date": "2023-03-22", "close": 46.7656, "volume": 47.0}, {"date": "2023-03-23", "close": 50.6861, "volume": 312.0}, {"date": "2023-03-24", "close": 53.2064, "volume": 229.0}, {"date": "2023-03-27", "close": 50.8261, "volume": 1604.0}, {"date": "2023-03-28", "close": 49.2859, "volume": 303.0}, {"date": "2023-03-29", "close": 51.2461, "volume": 256.0}, {"date": "2023-03-30", "close": 49.5687, "volume": 83.0}, {"date": "2023-03-31", "close": 51.8062, "volume": 239.0}, {"date": "2023-04-03", "close": 51.8062, "volume": 188.0}, {"date": "2023-04-04", "close": 50.6861, "volume": 233.0}, {"date": "2023-04-05", "close": 49.6724, "volume": 64.0}, {"date": "2023-04-06", "close": 48.4458, "volume": 70.0}, {"date": "2023-04-10", "close": 50.266, "volume": 48.0}, {"date": "2023-04-11", "close": 50.406, "volume": 81.0}, {"date": "2023-04-12", "close": 50.6861, "volume": 27.0}, {"date": "2023-04-13", "close": 50.9661, "volume": 55.0}, {"date": "2023-04-14", "close": 54.6066, "volume": 348.0}, {"date": "2023-04-17", "close": 55.7267, "volume": 460.0}, {"date": "2023-04-18", "close": 69.1151, "volume": 1740.0}, {"date": "2023-04-19", "close": 85.1302, "volume": 35431.0}, {"date": "2023-04-20", "close": 78.4654, "volume": 3363.0}, {"date": "2023-04-21", "close": 80.0896, "volume": 1160.0}, {"date": "2023-04-24", "close": 73.0916, "volume": 1916.0}, {"date": "2023-04-25", "close": 73.6488, "volume": 375.0}, {"date": "2023-04-26", "close": 71.9686, "volume": 1111.0}, {"date": "2023-04-27", "close": 74.783, "volume": 261.0}, {"date": "2023-04-28", "close": 73.0608, "volume": 789.0}, {"date": "2023-05-01", "close": 70.8485, "volume": 669.0}, {"date": "2023-05-02", "close": 72.1871, "volume": 496.0}, {"date": "2023-05-03", "close": 73.0888, "volume": 450.0}, {"date": "2023-05-04", "close": 69.7312, "volume": 755.0}, {"date": "2023-05-05", "close": 69.1711, "volume": 229.0}, {"date": "2023-05-08", "close": 67.4881, "volume": 626.0}, {"date": "2023-05-09", "close": 56.5668, "volume": 2352.0}, {"date": "2023-05-10", "close": 60.2072, "volume": 481.0}, {"date": "2023-05-11", "close": 54.6066, "volume": 503.0}, {"date": "2023-05-12", "close": 59.0871, "volume": 210.0}, {"date": "2023-05-15", "close": 58.247, "volume": 219.0}, {"date": "2023-05-16", "close": 57.967, "volume": 256.0}, {"date": "2023-05-17", "close": 57.4069, "volume": 130.0}, {"date": "2023-05-18", "close": 58.5018, "volume": 171.0}, {"date": "2023-05-19", "close": 59.4651, "volume": 469.0}, {"date": "2023-05-22", "close": 58.527, "volume": 416.0}, {"date": "2023-05-23", "close": 58.247, "volume": 180.0}, {"date": "2023-05-24", "close": 54.6066, "volume": 247.0}, {"date": "2023-05-25", "close": 50.9661, "volume": 542.0}, {"date": "2023-05-26", "close": 44.8082, "volume": 393.0}, {"date": "2023-05-30", "close": 46.2055, "volume": 162.0}, {"date": "2023-05-31", "close": 45.6455, "volume": 239.0}, {"date": "2023-06-01", "close": 48.7258, "volume": 1163.0}, {"date": "2023-06-02", "close": 48.1658, "volume": 297.0}, {"date": "2023-06-05", "close": 50.126, "volume": 590.0}, {"date": "2023-06-06", "close": 51.8062, "volume": 255.0}, {"date": "2023-06-07", "close": 59.0871, "volume": 2122.0}, {"date": "2023-06-08", "close": 58.8071, "volume": 417.0}, {"date": "2023-06-09", "close": 56.2868, "volume": 269.0}, {"date": "2023-06-12", "close": 55.7267, "volume": 175.0}, {"date": "2023-06-13", "close": 56.2868, "volume": 398.0}, {"date": "2023-06-14", "close": 55.4467, "volume": 336.0}, {"date": "2023-06-15", "close": 54.8866, "volume": 479.0}, {"date": "2023-06-16", "close": 54.6066, "volume": 874.0}, {"date": "2023-06-20", "close": 52.6463, "volume": 379.0}, {"date": "2023-06-21", "close": 53.2064, "volume": 225.0}, {"date": "2023-06-22", "close": 53.2064, "volume": 41.0}, {"date": "2023-06-23", "close": 53.4864, "volume": 119.0}, {"date": "2023-06-26", "close": 51.0249, "volume": 134.0}, {"date": "2023-06-27", "close": 52.3663, "volume": 155.0}, {"date": "2023-06-28", "close": 51.8062, "volume": 156.0}, {"date": "2023-06-29", "close": 49.2859, "volume": 546.0}, {"date": "2023-06-30", "close": 53.4864, "volume": 31.0}, {"date": "2023-07-03", "close": 51.3582, "volume": 217.0}, {"date": "2023-07-05", "close": 52.6463, "volume": 87.0}, {"date": "2023-07-06", "close": 53.7665, "volume": 81.0}, {"date": "2023-07-07", "close": 54.6066, "volume": 334.0}, {"date": "2023-07-10", "close": 55.7267, "volume": 240.0}, {"date": "2023-07-11", "close": 53.2064, "volume": 124.0}, {"date": "2023-07-12", "close": 53.2064, "volume": 323.0}, {"date": "2023-07-13", "close": 54.3265, "volume": 114.0}, {"date": "2023-07-14", "close": 53.2064, "volume": 486.0}, {"date": "2023-07-17", "close": 55.4467, "volume": 76.0}, {"date": "2023-07-18", "close": 55.1666, "volume": 650.0}, {"date": "2023-07-19", "close": 52.9264, "volume": 126.0}, {"date": "2023-07-20", "close": 53.7665, "volume": 167.0}, {"date": "2023-07-21", "close": 52.3663, "volume": 127.0}, {"date": "2023-07-24", "close": 49.2859, "volume": 1352.0}, {"date": "2023-07-25", "close": 49.5659, "volume": 38.0}, {"date": "2023-07-26", "close": 50.126, "volume": 523.0}, {"date": "2023-07-27", "close": 53.2064, "volume": 1317.0}, {"date": "2023-07-28", "close": 56.0067, "volume": 1966.0}, {"date": "2023-07-31", "close": 57.967, "volume": 514.0}, {"date": "2023-08-01", "close": 58.8071, "volume": 164.0}, {"date": "2023-08-02", "close": 55.4467, "volume": 388.0}, {"date": "2023-08-03", "close": 49.0059, "volume": 2872.0}, {"date": "2023-08-04", "close": 49.5659, "volume": 1356.0}, {"date": "2023-08-07", "close": 51.8062, "volume": 204.0}, {"date": "2023-08-08", "close": 50.1232, "volume": 232.0}, {"date": "2023-08-09", "close": 50.406, "volume": 536.0}, {"date": "2023-08-10", "close": 61.8874, "volume": 3306.0}, {"date": "2023-08-11", "close": 64.4077, "volume": 3288.0}, {"date": "2023-08-14", "close": 69.4483, "volume": 3528.0}, {"date": "2023-08-15", "close": 62.7275, "volume": 1540.0}, {"date": "2023-08-16", "close": 60.7673, "volume": 218.0}, {"date": "2023-08-17", "close": 66.928, "volume": 243.0}, {"date": "2023-08-18", "close": 68.0482, "volume": 488.0}, {"date": "2023-08-21", "close": 68.0482, "volume": 212.0}, {"date": "2023-08-22", "close": 70.8485, "volume": 206.0}, {"date": "2023-08-23", "close": 72.8087, "volume": 193.0}, {"date": "2023-08-24", "close": 71.4086, "volume": 83.0}, {"date": "2023-08-25", "close": 64.9678, "volume": 658.0}, {"date": "2023-08-28", "close": 70.5685, "volume": 246.0}, {"date": "2023-08-29", "close": 70.5685, "volume": 331.0}, {"date": "2023-08-30", "close": 73.0888, "volume": 1183.0}, {"date": "2023-08-31", "close": 80.6497, "volume": 2615.0}, {"date": "2023-09-01", "close": 82.3299, "volume": 428.0}, {"date": "2023-09-05", "close": 85.1302, "volume": 385.0}, {"date": "2023-09-06", "close": 84.5701, "volume": 216.0}, {"date": "2023-09-07", "close": 88.4906, "volume": 376.0}, {"date": "2023-09-08", "close": 85.6903, "volume": 411.0}, {"date": "2023-09-11", "close": 85.9703, "volume": 272.0}, {"date": "2023-09-12", "close": 85.6903, "volume": 168.0}, {"date": "2023-09-13", "close": 87.9306, "volume": 371.0}, {"date": "2023-09-14", "close": 88.2106, "volume": 461.0}, {"date": "2023-09-15", "close": 94.6514, "volume": 1325.0}, {"date": "2023-09-18", "close": 103.0524, "volume": 1762.0}, {"date": "2023-09-19", "close": 110.6133, "volume": 2882.0}, {"date": "2023-09-20", "close": 98.0118, "volume": 1303.0}, {"date": "2023-09-21", "close": 93.2512, "volume": 726.0}, {"date": "2023-09-22", "close": 75.8891, "volume": 1575.0}, {"date": "2023-09-25", "close": 69.7284, "volume": 1086.0}, {"date": "2023-09-26", "close": 77.8493, "volume": 880.0}, {"date": "2023-09-27", "close": 74.4889, "volume": 185.0}, {"date": "2023-09-28", "close": 77.0092, "volume": 413.0}, {"date": "2023-09-29", "close": 77.1493, "volume": 205.0}, {"date": "2023-10-02", "close": 77.0092, "volume": 60.0}, {"date": "2023-10-03", "close": 71.445, "volume": 400.0}, {"date": "2023-10-04", "close": 71.6886, "volume": 184.0}, {"date": "2023-10-05", "close": 73.3688, "volume": 55.0}, {"date": "2023-10-06", "close": 73.0888, "volume": 232.0}, {"date": "2023-10-09", "close": 69.5884, "volume": 623.0}, {"date": "2023-10-10", "close": 75.189, "volume": 237.0}, {"date": "2023-10-11", "close": 70.0084, "volume": 520.0}, {"date": "2023-10-12", "close": 70.2884, "volume": 77.0}, {"date": "2023-10-13", "close": 71.6886, "volume": 15.0}, {"date": "2023-10-16", "close": 71.9686, "volume": 185.0}, {"date": "2023-10-17", "close": 73.0888, "volume": 192.0}, {"date": "2023-10-18", "close": 72.8339, "volume": 129.0}, {"date": "2023-10-19", "close": 75.329, "volume": 215.0}, {"date": "2023-10-20", "close": 71.8286, "volume": 46.0}, {"date": "2023-10-23", "close": 69.7284, "volume": 180.0}, {"date": "2023-10-24", "close": 64.6878, "volume": 347.0}, {"date": "2023-10-25", "close": 64.4077, "volume": 347.0}, {"date": "2023-10-26", "close": 59.6472, "volume": 575.0}, {"date": "2023-10-27", "close": 58.247, "volume": 231.0}, {"date": "2023-10-30", "close": 63.5032, "volume": 270.0}, {"date": "2023-10-31", "close": 64.9678, "volume": 71.0}, {"date": "2023-11-01", "close": 70.0084, "volume": 370.0}, {"date": "2023-11-02", "close": 69.7284, "volume": 123.0}, {"date": "2023-11-03", "close": 70.0084, "volume": 302.0}, {"date": "2023-11-06", "close": 75.049, "volume": 8577.0}, {"date": "2023-11-07", "close": 67.4881, "volume": 3525.0}, {"date": "2023-11-08", "close": 71.9686, "volume": 585.0}, {"date": "2023-11-09", "close": 64.2453, "volume": 990.0}, {"date": "2023-11-10", "close": 65.2478, "volume": 578.0}, {"date": "2023-11-13", "close": 62.1675, "volume": 371.0}, {"date": "2023-11-14", "close": 63.5676, "volume": 253.0}, {"date": "2023-11-15", "close": 61.6074, "volume": 212.0}, {"date": "2023-11-16", "close": 60.2072, "volume": 230.0}, {"date": "2023-11-17", "close": 57.6869, "volume": 412.0}, {"date": "2023-11-20", "close": 56.2868, "volume": 804.0}, {"date": "2023-11-21", "close": 58.527, "volume": 218.0}, {"date": "2023-11-22", "close": 58.527, "volume": 233.0}, {"date": "2023-11-24", "close": 58.8071, "volume": 102.0}, {"date": "2023-11-27", "close": 57.4069, "volume": 423.0}, {"date": "2023-11-28", "close": 58.7987, "volume": 100.0}, {"date": "2023-11-29", "close": 59.3671, "volume": 261.0}, {"date": "2023-11-30", "close": 63.2876, "volume": 228.0}, {"date": "2023-12-01", "close": 61.6074, "volume": 197.0}, {"date": "2023-12-04", "close": 59.6472, "volume": 88.0}, {"date": "2023-12-05", "close": 60.3472, "volume": 56.0}, {"date": "2023-12-06", "close": 60.9941, "volume": 264.0}, {"date": "2023-12-07", "close": 61.6074, "volume": 257.0}, {"date": "2023-12-08", "close": 60.2072, "volume": 186.0}, {"date": "2023-12-11", "close": 57.6869, "volume": 134.0}, {"date": "2023-12-12", "close": 53.7665, "volume": 520.0}, {"date": "2023-12-13", "close": 54.3265, "volume": 156.0}, {"date": "2023-12-14", "close": 55.1666, "volume": 88.0}, {"date": "2023-12-15", "close": 55.4467, "volume": 455.0}, {"date": "2023-12-18", "close": 52.3663, "volume": 789.0}, {"date": "2023-12-19", "close": 51.2461, "volume": 135.0}, {"date": "2023-12-20", "close": 51.5262, "volume": 178.0}, {"date": "2023-12-21", "close": 52.0806, "volume": 311.0}, {"date": "2023-12-22", "close": 53.2064, "volume": 190.0}, {"date": "2023-12-26", "close": 49.6808, "volume": 977.0}, {"date": "2023-12-27", "close": 49.1459, "volume": 510.0}, {"date": "2023-12-28", "close": 49.0059, "volume": 518.0}, {"date": "2023-12-29", "close": 49.2859, "volume": 786.0}, {"date": "2024-01-02", "close": 49.2859, "volume": 362.0}, {"date": "2024-01-03", "close": 49.2859, "volume": 104.0}, {"date": "2024-01-04", "close": 50.126, "volume": 489.0}, {"date": "2024-01-05", "close": 49.2859, "volume": 410.0}, {"date": "2024-01-08", "close": 53.1532, "volume": 797.0}, {"date": "2024-01-09", "close": 52.6463, "volume": 437.0}, {"date": "2024-01-10", "close": 51.2461, "volume": 127.0}, {"date": "2024-01-11", "close": 50.406, "volume": 39.0}, {"date": "2024-01-12", "close": 51.8062, "volume": 417.0}, {"date": "2024-01-16", "close": 49.6444, "volume": 305.0}, {"date": "2024-01-17", "close": 50.126, "volume": 252.0}, {"date": "2024-01-18", "close": 48.8659, "volume": 75.0}, {"date": "2024-01-19", "close": 50.406, "volume": 161.0}, {"date": "2024-01-22", "close": 48.7258, "volume": 305.0}, {"date": "2024-01-23", "close": 47.8857, "volume": 97.0}, {"date": "2024-01-24", "close": 48.345, "volume": 40.0}, {"date": "2024-01-25", "close": 48.1434, "volume": 70.0}, {"date": "2024-01-26", "close": 46.4856, "volume": 176.0}, {"date": "2024-01-29", "close": 47.1997, "volume": 204.0}, {"date": "2024-01-30", "close": 46.7656, "volume": 40.0}, {"date": "2024-01-31", "close": 46.2055, "volume": 334.0}, {"date": "2024-02-01", "close": 47.8829, "volume": 113.0}, {"date": "2024-02-02", "close": 47.6057, "volume": 209.0}, {"date": "2024-02-05", "close": 49.2859, "volume": 385.0}, {"date": "2024-02-06", "close": 49.0059, "volume": 335.0}, {"date": "2024-02-07", "close": 47.6057, "volume": 69.0}, {"date": "2024-02-08", "close": 47.6057, "volume": 94.0}, {"date": "2024-02-09", "close": 47.6057, "volume": 89.0}, {"date": "2024-02-12", "close": 47.3257, "volume": 247.0}, {"date": "2024-02-13", "close": 46.7152, "volume": 408.0}, {"date": "2024-02-14", "close": 47.0456, "volume": 91.0}, {"date": "2024-02-15", "close": 48.3422, "volume": 321.0}, {"date": "2024-02-16", "close": 45.6455, "volume": 487.0}, {"date": "2024-02-20", "close": 47.6057, "volume": 265.0}, {"date": "2024-02-21", "close": 47.6057, "volume": 227.0}, {"date": "2024-02-22", "close": 53.4864, "volume": 3077.0}, {"date": "2024-02-23", "close": 50.9661, "volume": 746.0}, {"date": "2024-02-26", "close": 53.7665, "volume": 989.0}, {"date": "2024-02-27", "close": 54.3265, "volume": 460.0}, {"date": "2024-02-28", "close": 55.4467, "volume": 848.0}, {"date": "2024-02-29", "close": 61.6074, "volume": 7037.0}, {"date": "2024-03-01", "close": 58.527, "volume": 926.0}, {"date": "2024-03-04", "close": 66.0879, "volume": 120693.0}, {"date": "2024-03-05", "close": 61.3274, "volume": 6111.0}, {"date": "2024-03-06", "close": 54.6066, "volume": 8493.0}, {"date": "2024-03-07", "close": 52.9264, "volume": 566.0}, {"date": "2024-03-08", "close": 60.2072, "volume": 1512.0}, {"date": "2024-03-11", "close": 56.5668, "volume": 957.0}, {"date": "2024-03-12", "close": 57.967, "volume": 1040.0}, {"date": "2024-03-13", "close": 56.0067, "volume": 1033.0}, {"date": "2024-03-14", "close": 53.4864, "volume": 235.0}, {"date": "2024-03-15", "close": 52.3663, "volume": 1062.0}, {"date": "2024-03-18", "close": 54.0465, "volume": 1087.0}, {"date": "2024-03-19", "close": 57.4069, "volume": 267.0}, {"date": "2024-03-20", "close": 64.9678, "volume": 4066.0}, {"date": "2024-03-21", "close": 63.5676, "volume": 729.0}, {"date": "2024-03-22", "close": 64.9678, "volume": 542.0}, {"date": "2024-03-25", "close": 69.4483, "volume": 3003.0}, {"date": "2024-03-26", "close": 78.4066, "volume": 4780.0}, {"date": "2024-03-27", "close": 69.7284, "volume": 2054.0}, {"date": "2024-03-28", "close": 62.7275, "volume": 2037.0}, {"date": "2024-04-01", "close": 64.4077, "volume": 1089.0}, {"date": "2024-04-02", "close": 65.5279, "volume": 243.0}, {"date": "2024-04-03", "close": 63.0076, "volume": 400.0}, {"date": "2024-04-04", "close": 63.0076, "volume": 328.0}, {"date": "2024-04-05", "close": 68.3282, "volume": 902.0}, {"date": "2024-04-08", "close": 66.788, "volume": 475.0}, {"date": "2024-04-09", "close": 68.8883, "volume": 369.0}, {"date": "2024-04-10", "close": 70.5657, "volume": 718.0}, {"date": "2024-04-11", "close": 77.0092, "volume": 3358.0}, {"date": "2024-04-12", "close": 77.5693, "volume": 1928.0}, {"date": "2024-04-15", "close": 73.296, "volume": 1966.0}, {"date": "2024-04-16", "close": 78.1266, "volume": 270.0}, {"date": "2024-04-17", "close": 74.4889, "volume": 899.0}, {"date": "2024-04-18", "close": 70.5685, "volume": 964.0}, {"date": "2024-04-19", "close": 66.0879, "volume": 380.0}, {"date": "2024-04-22", "close": 68.3282, "volume": 149.0}, {"date": "2024-04-23", "close": 69.7284, "volume": 263.0}, {"date": "2024-04-24", "close": 65.8079, "volume": 1772.0}, {"date": "2024-04-25", "close": 61.0473, "volume": 1043.0}, {"date": "2024-04-26", "close": 59.0871, "volume": 289.0}, {"date": "2024-04-29", "close": 59.4175, "volume": 276.0}, {"date": "2024-04-30", "close": 60.7673, "volume": 173.0}, {"date": "2024-05-01", "close": 56.7404, "volume": 760.0}, {"date": "2024-05-02", "close": 56.1467, "volume": 418.0}, {"date": "2024-05-03", "close": 56.5668, "volume": 103.0}, {"date": "2024-05-06", "close": 56.8468, "volume": 250.0}, {"date": "2024-05-07", "close": 57.4069, "volume": 131.0}, {"date": "2024-05-08", "close": 57.967, "volume": 201.0}, {"date": "2024-05-09", "close": 58.387, "volume": 134.0}, {"date": "2024-05-10", "close": 60.2072, "volume": 196.0}, {"date": "2024-05-13", "close": 59.3671, "volume": 86.0}, {"date": "2024-05-14", "close": 59.6472, "volume": 84.0}, {"date": "2024-05-15", "close": 63.5676, "volume": 739.0}, {"date": "2024-05-16", "close": 67.2081, "volume": 386.0}, {"date": "2024-05-17", "close": 64.6878, "volume": 213.0}, {"date": "2024-05-20", "close": 64.4077, "volume": 315.0}, {"date": "2024-05-21", "close": 65.8079, "volume": 514.0}, {"date": "2024-05-22", "close": 69.4483, "volume": 3460.0}, {"date": "2024-05-23", "close": 66.0879, "volume": 1094.0}, {"date": "2024-05-24", "close": 65.5279, "volume": 434.0}, {"date": "2024-05-28", "close": 68.8883, "volume": 444.0}, {"date": "2024-05-29", "close": 77.2893, "volume": 6359.0}, {"date": "2024-05-30", "close": 69.4483, "volume": 1480.0}, {"date": "2024-05-31", "close": 66.368, "volume": 638.0}, {"date": "2024-06-03", "close": 78.4094, "volume": 5925.0}, {"date": "2024-06-04", "close": 78.1294, "volume": 1752.0}, {"date": "2024-06-05", "close": 70.5685, "volume": 1347.0}, {"date": "2024-06-06", "close": 73.702, "volume": 830.0}, {"date": "2024-06-07", "close": 74.2089, "volume": 561.0}, {"date": "2024-06-10", "close": 68.3282, "volume": 731.0}, {"date": "2024-06-11", "close": 69.7284, "volume": 1699.0}, {"date": "2024-06-12", "close": 67.7681, "volume": 312.0}, {"date": "2024-06-13", "close": 68.3282, "volume": 464.0}, {"date": "2024-06-14", "close": 69.1683, "volume": 572.0}, {"date": "2024-06-17", "close": 73.9289, "volume": 1909.0}, {"date": "2024-06-18", "close": 69.7284, "volume": 886.0}, {"date": "2024-06-20", "close": 64.9678, "volume": 1201.0}, {"date": "2024-06-21", "close": 63.0076, "volume": 1464.0}, {"date": "2024-06-24", "close": 62.1675, "volume": 273.0}, {"date": "2024-06-25", "close": 61.0473, "volume": 639.0}, {"date": "2024-06-26", "close": 66.368, "volume": 903.0}, {"date": "2024-06-27", "close": 63.8477, "volume": 154.0}, {"date": "2024-06-28", "close": 59.3671, "volume": 536.0}, {"date": "2024-07-01", "close": 61.8874, "volume": 1664.0}, {"date": "2024-07-02", "close": 60.4873, "volume": 140.0}, {"date": "2024-07-03", "close": 58.527, "volume": 144.0}, {"date": "2024-07-05", "close": 61.8874, "volume": 164.0}, {"date": "2024-07-08", "close": 59.0871, "volume": 228.0}, {"date": "2024-07-09", "close": 59.3671, "volume": 202.0}, {"date": "2024-07-10", "close": 62.4475, "volume": 227.0}, {"date": "2024-07-11", "close": 62.1675, "volume": 105.0}, {"date": "2024-07-12", "close": 63.0076, "volume": 339.0}, {"date": "2024-07-15", "close": 61.6074, "volume": 107.0}, {"date": "2024-07-16", "close": 61.5822, "volume": 125.0}, {"date": "2024-07-17", "close": 59.9272, "volume": 483.0}, {"date": "2024-07-18", "close": 59.9272, "volume": 157.0}, {"date": "2024-07-19", "close": 59.6472, "volume": 56.0}, {"date": "2024-07-22", "close": 61.0473, "volume": 358.0}, {"date": "2024-07-23", "close": 59.3671, "volume": 291.0}, {"date": "2024-07-24", "close": 59.3671, "volume": 195.0}, {"date": "2024-07-25", "close": 56.8468, "volume": 198.0}, {"date": "2024-07-26", "close": 57.5469, "volume": 261.0}, {"date": "2024-07-29", "close": 57.4069, "volume": 206.0}, {"date": "2024-07-30", "close": 58.527, "volume": 114.0}, {"date": "2024-07-31", "close": 57.1129, "volume": 107.0}, {"date": "2024-08-01", "close": 57.4069, "volume": 57.0}, {"date": "2024-08-02", "close": 52.9264, "volume": 544.0}, {"date": "2024-08-05", "close": 46.2616, "volume": 1026.0}, {"date": "2024-08-06", "close": 47.6057, "volume": 272.0}, {"date": "2024-08-07", "close": 47.8857, "volume": 754.0}, {"date": "2024-08-08", "close": 48.4486, "volume": 315.0}, {"date": "2024-08-09", "close": 47.6057, "volume": 160.0}, {"date": "2024-08-12", "close": 47.8857, "volume": 205.0}, {"date": "2024-08-13", "close": 46.7656, "volume": 290.0}, {"date": "2024-08-14", "close": 47.0456, "volume": 121.0}, {"date": "2024-08-15", "close": 46.7656, "volume": 272.0}, {"date": "2024-08-16", "close": 46.2055, "volume": 324.0}, {"date": "2024-08-19", "close": 45.9255, "volume": 372.0}, {"date": "2024-08-20", "close": 44.8054, "volume": 136.0}, {"date": "2024-08-21", "close": 44.5253, "volume": 313.0}, {"date": "2024-08-22", "close": 44.5253, "volume": 305.0}, {"date": "2024-08-23", "close": 45.6455, "volume": 329.0}, {"date": "2024-08-26", "close": 45.3654, "volume": 92.0}, {"date": "2024-08-27", "close": 45.9255, "volume": 2732.0}, {"date": "2024-08-28", "close": 44.2453, "volume": 335.0}, {"date": "2024-08-29", "close": 46.4856, "volume": 404.0}, {"date": "2024-08-30", "close": 46.1327, "volume": 99.0}, {"date": "2024-09-03", "close": 43.9625, "volume": 415.0}, {"date": "2024-09-04", "close": 40.6049, "volume": 837.0}, {"date": "2024-09-05", "close": 42.2851, "volume": 970.0}, {"date": "2024-09-06", "close": 40.0448, "volume": 1044.0}, {"date": "2024-09-09", "close": 40.6049, "volume": 687.0}, {"date": "2024-09-10", "close": 40.6049, "volume": 329.0}, {"date": "2024-09-11", "close": 43.1252, "volume": 354.0}, {"date": "2024-09-12", "close": 42.8451, "volume": 235.0}, {"date": "2024-09-13", "close": 42.2851, "volume": 1374.0}, {"date": "2024-09-16", "close": 43.6852, "volume": 658.0}, {"date": "2024-09-17", "close": 42.005, "volume": 173.0}, {"date": "2024-09-18", "close": 39.4847, "volume": 397.0}, {"date": "2024-09-19", "close": 42.005, "volume": 334.0}, {"date": "2024-09-20", "close": 39.4847, "volume": 879.0}, {"date": "2024-09-23", "close": 35.8443, "volume": 806.0}, {"date": "2024-09-24", "close": 34.1641, "volume": 1067.0}, {"date": "2024-09-25", "close": 32.7639, "volume": 349.0}, {"date": "2024-09-26", "close": 29.6836, "volume": 2207.0}, {"date": "2024-09-27", "close": 36.4044, "volume": 2539.0}, {"date": "2024-09-30", "close": 34.7242, "volume": 838.0}, {"date": "2024-10-01", "close": 33.044, "volume": 581.0}, {"date": "2024-10-02", "close": 33.044, "volume": 444.0}, {"date": "2024-10-03", "close": 32.7639, "volume": 748.0}, {"date": "2024-10-04", "close": 32.4839, "volume": 102.0}, {"date": "2024-10-07", "close": 33.044, "volume": 180.0}, {"date": "2024-10-08", "close": 32.2039, "volume": 140.0}, {"date": "2024-10-09", "close": 30.9437, "volume": 631.0}, {"date": "2024-10-10", "close": 31.6438, "volume": 1453.0}, {"date": "2024-10-11", "close": 35.5643, "volume": 2292.0}, {"date": "2024-10-14", "close": 34.4441, "volume": 1173.0}, {"date": "2024-10-15", "close": 35.5643, "volume": 435.0}, {"date": "2024-10-16", "close": 40.0448, "volume": 2212.0}, {"date": "2024-10-17", "close": 43.4052, "volume": 682.0}, {"date": "2024-10-18", "close": 42.2767, "volume": 1353.0}, {"date": "2024-10-21", "close": 41.1649, "volume": 150.0}, {"date": "2024-10-22", "close": 53.4136, "volume": 159523.0}, {"date": "2024-10-23", "close": 47.3257, "volume": 21786.0}, {"date": "2024-10-24", "close": 41.725, "volume": 7161.0}, {"date": "2024-10-25", "close": 37.8073, "volume": 5578.0}, {"date": "2024-10-28", "close": 43.1252, "volume": 4380.0}, {"date": "2024-10-29", "close": 34.7242, "volume": 4439.0}, {"date": "2024-10-30", "close": 34.7242, "volume": 1236.0}, {"date": "2024-10-31", "close": 32.7639, "volume": 1736.0}, {"date": "2024-11-01", "close": 32.6239, "volume": 3344.0}, {"date": "2024-11-04", "close": 32.7639, "volume": 1436.0}, {"date": "2024-11-05", "close": 32.2039, "volume": 468.0}, {"date": "2024-11-06", "close": 32.4839, "volume": 881.0}, {"date": "2024-11-07", "close": 33.324, "volume": 942.0}, {"date": "2024-11-08", "close": 33.324, "volume": 1274.0}, {"date": "2024-11-11", "close": 33.8841, "volume": 1070.0}, {"date": "2024-11-12", "close": 32.2039, "volume": 387.0}, {"date": "2024-11-13", "close": 32.9039, "volume": 405.0}, {"date": "2024-11-14", "close": 31.5038, "volume": 531.0}, {"date": "2024-11-15", "close": 31.0837, "volume": 684.0}, {"date": "2024-11-18", "close": 30.8037, "volume": 592.0}, {"date": "2024-11-19", "close": 28.8435, "volume": 1469.0}, {"date": "2024-11-20", "close": 29.6836, "volume": 423.0}, {"date": "2024-11-21", "close": 29.2635, "volume": 324.0}, {"date": "2024-11-22", "close": 28.0034, "volume": 3663.0}, {"date": "2024-11-25", "close": 28.8435, "volume": 1592.0}, {"date": "2024-11-26", "close": 29.1235, "volume": 288.0}, {"date": "2024-11-27", "close": 28.8435, "volume": 1635.0}, {"date": "2024-11-29", "close": 28.5634, "volume": 266.0}, {"date": "2024-12-02", "close": 28.0034, "volume": 1136.0}, {"date": "2024-12-03", "close": 28.8435, "volume": 473.0}, {"date": "2024-12-04", "close": 27.2193, "volume": 797.0}, {"date": "2024-12-05", "close": 26.8832, "volume": 416.0}, {"date": "2024-12-06", "close": 29.1235, "volume": 1004.0}, {"date": "2024-12-09", "close": 28.0034, "volume": 1251.0}, {"date": "2024-12-10", "close": 28.0034, "volume": 304.0}, {"date": "2024-12-11", "close": 27.4433, "volume": 455.0}, {"date": "2024-12-12", "close": 28.2834, "volume": 263.0}, {"date": "2024-12-13", "close": 28.0034, "volume": 553.0}, {"date": "2024-12-16", "close": 26.8832, "volume": 1596.0}, {"date": "2024-12-17", "close": 25.4551, "volume": 692.0}, {"date": "2024-12-18", "close": 25.5279, "volume": 804.0}, {"date": "2024-12-19", "close": 24.923, "volume": 398.0}, {"date": "2024-12-20", "close": 26.2672, "volume": 849.0}, {"date": "2024-12-23", "close": 24.8978, "volume": 1163.0}, {"date": "2024-12-24", "close": 25.4607, "volume": 144.0}, {"date": "2024-12-26", "close": 23.8029, "volume": 2410.0}, {"date": "2024-12-27", "close": 23.408, "volume": 832.0}, {"date": "2024-12-30", "close": 24.4861, "volume": 1044.0}, {"date": "2024-12-31", "close": 23.5816, "volume": 1006.0}, {"date": "2025-01-02", "close": 23.9373, "volume": 231.0}, {"date": "2025-01-03", "close": 24.643, "volume": 728.0}, {"date": "2025-01-06", "close": 26.6032, "volume": 1756.0}, {"date": "2025-01-07", "close": 28.2834, "volume": 322.0}, {"date": "2025-01-08", "close": 27.1633, "volume": 1932.0}, {"date": "2025-01-10", "close": 26.6032, "volume": 1029.0}, {"date": "2025-01-13", "close": 26.5976, "volume": 775.0}, {"date": "2025-01-14", "close": 25.203, "volume": 463.0}, {"date": "2025-01-15", "close": 24.3629, "volume": 1053.0}, {"date": "2025-01-16", "close": 23.5256, "volume": 870.0}, {"date": "2025-01-17", "close": 23.5788, "volume": 269.0}, {"date": "2025-01-21", "close": 24.2162, "volume": 370.0}, {"date": "2025-01-22", "close": 26.6032, "volume": 961.0}, {"date": "2025-01-23", "close": 26.0431, "volume": 987.0}, {"date": "2025-01-24", "close": 26.6032, "volume": 494.0}, {"date": "2025-01-27", "close": 25.9031, "volume": 76.0}, {"date": "2025-01-28", "close": 25.0546, "volume": 216.0}, {"date": "2025-01-29", "close": 25.7631, "volume": 147.0}, {"date": "2025-01-30", "close": 26.1831, "volume": 826.0}, {"date": "2025-01-31", "close": 25.4831, "volume": 507.0}, {"date": "2025-02-03", "close": 25.8471, "volume": 574.0}, {"date": "2025-02-04", "close": 25.6791, "volume": 113.0}, {"date": "2025-02-05", "close": 23.2428, "volume": 6702.0}, {"date": "2025-02-06", "close": 22.4559, "volume": 639.0}, {"date": "2025-02-07", "close": 22.2795, "volume": 865.0}, {"date": "2025-02-10", "close": 22.9628, "volume": 365.0}, {"date": "2025-02-11", "close": 22.5511, "volume": 337.0}, {"date": "2025-02-12", "close": 20.9605, "volume": 1824.0}, {"date": "2025-02-13", "close": 21.9238, "volume": 606.0}, {"date": "2025-02-14", "close": 22.3747, "volume": 1200.0}, {"date": "2025-02-18", "close": 21.5626, "volume": 707.0}, {"date": "2025-02-19", "close": 20.5265, "volume": 584.0}, {"date": "2025-02-20", "close": 21.5626, "volume": 2226.0}, {"date": "2025-02-21", "close": 22.4027, "volume": 1335.0}, {"date": "2025-02-24", "close": 21.5626, "volume": 456.0}, {"date": "2025-02-25", "close": 21.8426, "volume": 613.0}, {"date": "2025-02-26", "close": 22.8899, "volume": 68.0}, {"date": "2025-02-27", "close": 22.0031, "volume": 379.0}, {"date": "2025-02-28", "close": 23.4948, "volume": 177.0}, {"date": "2025-03-03", "close": 21.8986, "volume": 202.0}, {"date": "2025-03-04", "close": 22.9628, "volume": 1148.0}, {"date": "2025-03-05", "close": 22.7387, "volume": 102.0}, {"date": "2025-03-06", "close": 22.6827, "volume": 300.0}, {"date": "2025-03-07", "close": 23.1028, "volume": 517.0}, {"date": "2025-03-10", "close": 22.9628, "volume": 828.0}, {"date": "2025-03-11", "close": 23.5228, "volume": 238.0}, {"date": "2025-03-12", "close": 23.5228, "volume": 263.0}, {"date": "2025-03-13", "close": 22.5931, "volume": 1039.0}, {"date": "2025-03-14", "close": 22.5455, "volume": 236.0}, {"date": "2025-03-17", "close": 22.7471, "volume": 3595.0}, {"date": "2025-03-18", "close": 22.6827, "volume": 643337.0}, {"date": "2025-03-19", "close": 21.5766, "volume": 61750.0}, {"date": "2025-03-20", "close": 21.1481, "volume": 19301.0}, {"date": "2025-03-21", "close": 20.1708, "volume": 11752.0}, {"date": "2025-03-24", "close": 18.4934, "volume": 17432.0}, {"date": "2025-03-25", "close": 19.9664, "volume": 69509.0}, {"date": "2025-03-26", "close": 17.7149, "volume": 20598.0}, {"date": "2025-03-27", "close": 18.2022, "volume": 4423.0}, {"date": "2025-03-28", "close": 16.522, "volume": 6530.0}, {"date": "2025-03-31", "close": 15.399, "volume": 4880.0}, {"date": "2025-04-01", "close": 14.4217, "volume": 2668.0}, {"date": "2025-04-02", "close": 13.8953, "volume": 6266.0}, {"date": "2025-04-03", "close": 13.1672, "volume": 6431.0}, {"date": "2025-04-04", "close": 12.932, "volume": 3610.0}, {"date": "2025-04-07", "close": 13.3016, "volume": 2185.0}, {"date": "2025-04-08", "close": 13.7188, "volume": 2154.0}, {"date": "2025-04-09", "close": 14.1977, "volume": 1714.0}, {"date": "2025-04-10", "close": 13.4416, "volume": 1970.0}, {"date": "2025-04-11", "close": 13.4416, "volume": 1671.0}, {"date": "2025-04-14", "close": 14.2817, "volume": 1169.0}, {"date": "2025-04-15", "close": 14.1221, "volume": 1263.0}, {"date": "2025-04-16", "close": 13.5256, "volume": 664.0}, {"date": "2025-04-17", "close": 13.4416, "volume": 655.0}, {"date": "2025-04-21", "close": 13.0188, "volume": 1683.0}, {"date": "2025-04-22", "close": 12.6015, "volume": 656.0}, {"date": "2025-04-23", "close": 12.6267, "volume": 2602.0}, {"date": "2025-04-24", "close": 13.8897, "volume": 1068.0}, {"date": "2025-04-25", "close": 13.1896, "volume": 971.0}, {"date": "2025-04-28", "close": 13.4444, "volume": 1123.0}, {"date": "2025-04-29", "close": 13.1616, "volume": 340.0}, {"date": "2025-04-30", "close": 12.8815, "volume": 931.0}, {"date": "2025-05-01", "close": 13.1616, "volume": 1118.0}, {"date": "2025-05-02", "close": 12.8815, "volume": 2168.0}, {"date": "2025-05-05", "close": 12.9011, "volume": 1323.0}, {"date": "2025-05-06", "close": 12.0414, "volume": 2290.0}, {"date": "2025-05-07", "close": 12.0414, "volume": 805.0}, {"date": "2025-05-08", "close": 11.9394, "volume": 1822.0}, {"date": "2025-05-09", "close": 11.2181, "volume": 1843.0}, {"date": "2025-05-12", "close": 11.6569, "volume": 4855.0}, {"date": "2025-05-13", "close": 12.3215, "volume": 1666.0}, {"date": "2025-05-14", "close": 11.8622, "volume": 1990.0}, {"date": "2025-05-15", "close": 11.7614, "volume": 1210.0}, {"date": "2025-05-16", "close": 12.5732, "volume": 903.0}, {"date": "2025-05-19", "close": 10.9213, "volume": 3506.0}, {"date": "2025-05-20", "close": 11.0669, "volume": 892.0}, {"date": "2025-05-21", "close": 10.6413, "volume": 1965.0}, {"date": "2025-05-22", "close": 10.6245, "volume": 2754.0}, {"date": "2025-05-23", "close": 10.3332, "volume": 5187.0}, {"date": "2025-05-27", "close": 9.0815, "volume": 6988.0}, {"date": "2025-05-28", "close": 8.9107, "volume": 19903.0}, {"date": "2025-05-29", "close": 11.2013, "volume": 422787.0}, {"date": "2025-05-30", "close": 9.4651, "volume": 29111.0}, {"date": "2025-06-02", "close": 9.5323, "volume": 10378.0}, {"date": "2025-06-03", "close": 9.7368, "volume": 6928.0}, {"date": "2025-06-04", "close": 9.5141, "volume": 8079.0}, {"date": "2025-06-05", "close": 9.7144, "volume": 8225.0}, {"date": "2025-06-06", "close": 9.6136, "volume": 5076.0}, {"date": "2025-06-09", "close": 9.594, "volume": 4860.0}, {"date": "2025-06-10", "close": 9.2271, "volume": 145245.0}, {"date": "2025-06-11", "close": 9.6584, "volume": 7903.0}, {"date": "2025-06-12", "close": 9.4959, "volume": 8274.0}, {"date": "2025-06-13", "close": 9.0955, "volume": 5106.0}, {"date": "2025-06-16", "close": 8.737, "volume": 3181.0}, {"date": "2025-06-17", "close": 8.9303, "volume": 4229.0}, {"date": "2025-06-18", "close": 9.2131, "volume": 3866.0}, {"date": "2025-06-20", "close": 7.5637, "volume": 14741.0}, {"date": "2025-06-23", "close": 14.0017, "volume": 13047002.0}, {"date": "2025-06-24", "close": 12.6127, "volume": 196950.0}, {"date": "2025-06-25", "close": 10.3052, "volume": 118968.0}, {"date": "2025-06-26", "close": 12.8563, "volume": 124990.0}, {"date": "2025-06-27", "close": 11.64, "volume": 41484.0}, {"date": "2025-06-30", "close": 10.53, "volume": 20593.0}, {"date": "2025-07-01", "close": 11.15, "volume": 19390.0}, {"date": "2025-07-02", "close": 10.79, "volume": 7426.0}, {"date": "2025-07-03", "close": 11.09, "volume": 6806.0}, {"date": "2025-07-07", "close": 11.11, "volume": 131363.0}, {"date": "2025-07-08", "close": 11.77, "volume": 104469.0}, {"date": "2025-07-09", "close": 12.87, "volume": 35370.0}, {"date": "2025-07-10", "close": 12.34, "volume": 71616.0}, {"date": "2025-07-11", "close": 12.0, "volume": 12615.0}, {"date": "2025-07-14", "close": 12.58, "volume": 7314.0}, {"date": "2025-07-15", "close": 12.19, "volume": 5203.0}, {"date": "2025-07-16", "close": 11.85, "volume": 6262.0}, {"date": "2025-07-17", "close": 11.31, "volume": 14370.0}, {"date": "2025-07-18", "close": 11.6, "volume": 10451.0}, {"date": "2025-07-21", "close": 10.9, "volume": 11825.0}, {"date": "2025-07-22", "close": 10.8249, "volume": 1793.0}, {"date": "2025-07-23", "close": 10.46, "volume": 4967.0}, {"date": "2025-07-24", "close": 9.89, "volume": 5229.0}, {"date": "2025-07-25", "close": 9.92, "volume": 12035.0}, {"date": "2025-07-28", "close": 10.34, "volume": 10066.0}, {"date": "2025-07-29", "close": 9.513, "volume": 10903.0}, {"date": "2025-07-30", "close": 8.98, "volume": 17978.0}, {"date": "2025-07-31", "close": 8.16, "volume": 6441.0}, {"date": "2025-08-01", "close": 7.3, "volume": 9425.0}, {"date": "2025-08-04", "close": 7.3, "volume": 10009.0}, {"date": "2025-08-05", "close": 7.7, "volume": 5818.0}, {"date": "2025-08-06", "close": 7.22, "volume": 5423.0}, {"date": "2025-08-07", "close": 6.74, "volume": 11909.0}, {"date": "2025-08-08", "close": 7.167, "volume": 20320.0}, {"date": "2025-08-11", "close": 7.8, "volume": 10005.0}, {"date": "2025-08-12", "close": 8.24, "volume": 3925.0}, {"date": "2025-08-13", "close": 8.44, "volume": 5707.0}, {"date": "2025-08-14", "close": 7.81, "volume": 6534.0}, {"date": "2025-08-15", "close": 7.1199, "volume": 6420.0}, {"date": "2025-08-18", "close": 7.757, "volume": 4997.0}, {"date": "2025-08-19", "close": 7.425, "volume": 4628.0}, {"date": "2025-08-20", "close": 7.42, "volume": 3285.0}, {"date": "2025-08-21", "close": 7.16, "volume": 2572.0}, {"date": "2025-08-22", "close": 7.35, "volume": 6658.0}, {"date": "2025-08-25", "close": 7.07, "volume": 3733.0}, {"date": "2025-08-26", "close": 6.52, "volume": 6325.0}, {"date": "2025-08-27", "close": 6.4, "volume": 8558.0}, {"date": "2025-08-28", "close": 6.39, "volume": 3105.0}, {"date": "2025-08-29", "close": 6.5, "volume": 4514.0}, {"date": "2025-09-02", "close": 6.153, "volume": 8530.0}, {"date": "2025-09-03", "close": 5.4, "volume": 23588.0}, {"date": "2025-09-04", "close": 4.61, "volume": 30634.0}, {"date": "2025-09-05", "close": 3.303, "volume": 132834.0}, {"date": "2025-09-08", "close": 2.91, "volume": 985739.0}, {"date": "2025-09-09", "close": 2.69, "volume": 151049.0}, {"date": "2025-09-10", "close": 2.55, "volume": 140904.0}, {"date": "2025-09-11", "close": 2.83, "volume": 113392.0}, {"date": "2025-09-12", "close": 2.58, "volume": 2003522.0}, {"date": "2025-09-15", "close": 2.28, "volume": 252242.0}, {"date": "2025-09-16", "close": 2.41, "volume": 367693.0}, {"date": "2025-09-17", "close": 2.37, "volume": 172241.0}, {"date": "2025-09-18", "close": 2.57, "volume": 325202.0}, {"date": "2025-09-19", "close": 2.78, "volume": 865186.0}, {"date": "2025-09-22", "close": 2.84, "volume": 335226.0}, {"date": "2025-09-23", "close": 3.11, "volume": 236156.0}, {"date": "2025-09-24", "close": 2.96, "volume": 251915.0}, {"date": "2025-09-25", "close": 3.28, "volume": 374698.0}, {"date": "2025-09-26", "close": 3.49, "volume": 14793670.0}, {"date": "2025-09-29", "close": 2.99, "volume": 791680.0}, {"date": "2025-09-30", "close": 2.87, "volume": 128625.0}, {"date": "2025-10-01", "close": 3.5, "volume": 443577.0}, {"date": "2025-10-02", "close": 3.59, "volume": 923846.0}, {"date": "2025-10-03", "close": 3.27, "volume": 184211.0}, {"date": "2025-10-06", "close": 3.19, "volume": 108864.0}, {"date": "2025-10-07", "close": 3.69, "volume": 6022975.0}, {"date": "2025-10-08", "close": 4.38, "volume": 916678.0}, {"date": "2025-10-09", "close": 4.31, "volume": 651785.0}, {"date": "2025-10-10", "close": 3.92, "volume": 213219.0}, {"date": "2025-10-13", "close": 4.03, "volume": 141130.0}, {"date": "2025-10-14", "close": 4.16, "volume": 155445.0}, {"date": "2025-10-15", "close": 3.88, "volume": 170466.0}, {"date": "2025-10-16", "close": 3.43, "volume": 158983.0}, {"date": "2025-10-17", "close": 3.7, "volume": 159129.0}, {"date": "2025-10-20", "close": 3.9, "volume": 96069.0}, {"date": "2025-10-21", "close": 3.59, "volume": 106909.0}, {"date": "2025-10-22", "close": 3.45, "volume": 44304.0}, {"date": "2025-10-23", "close": 3.55, "volume": 25554.0}, {"date": "2025-10-24", "close": 3.63, "volume": 36443.0}, {"date": "2025-10-27", "close": 3.55, "volume": 31953.0}, {"date": "2025-10-28", "close": 3.45, "volume": 54085.0}, {"date": "2025-10-29", "close": 3.34, "volume": 65643.0}, {"date": "2025-10-30", "close": 3.16, "volume": 32958.0}, {"date": "2025-10-31", "close": 3.22, "volume": 19868.0}, {"date": "2025-11-03", "close": 3.12, "volume": 47482.0}, {"date": "2025-11-04", "close": 2.84, "volume": 26635.0}, {"date": "2025-11-05", "close": 2.59, "volume": 56223.0}, {"date": "2025-11-06", "close": 2.68, "volume": 16742.0}, {"date": "2025-11-07", "close": 2.54, "volume": 27138.0}, {"date": "2025-11-10", "close": 2.51, "volume": 24113.0}, {"date": "2025-11-11", "close": 2.72, "volume": 52578.0}, {"date": "2025-11-12", "close": 2.89, "volume": 64065.0}, {"date": "2025-11-13", "close": 2.96, "volume": 25383.0}, {"date": "2025-11-14", "close": 2.51, "volume": 39318.0}, {"date": "2025-11-17", "close": 2.27, "volume": 36622.0}, {"date": "2025-11-18", "close": 2.31, "volume": 25038.0}, {"date": "2025-11-19", "close": 2.07, "volume": 68167.0}, {"date": "2025-11-20", "close": 1.75, "volume": 99520.0}, {"date": "2025-11-21", "close": 1.85, "volume": 36915.0}, {"date": "2025-11-24", "close": 1.91, "volume": 35132.0}, {"date": "2025-11-25", "close": 1.874, "volume": 33536.0}, {"date": "2025-11-26", "close": 2.23, "volume": 40068.0}, {"date": "2025-11-28", "close": 2.23, "volume": 49119.0}, {"date": "2025-12-01", "close": 1.95, "volume": 53614.0}, {"date": "2025-12-02", "close": 2.0, "volume": 6677.0}, {"date": "2025-12-03", "close": 2.16, "volume": 10478.0}, {"date": "2025-12-04", "close": 2.14, "volume": 15669.0}, {"date": "2025-12-05", "close": 2.5, "volume": 86756.0}, {"date": "2025-12-08", "close": 2.61, "volume": 39895.0}, {"date": "2025-12-09", "close": 2.6, "volume": 165346.0}, {"date": "2025-12-10", "close": 2.65, "volume": 26680.0}, {"date": "2025-12-11", "close": 2.57, "volume": 10956.0}, {"date": "2025-12-12", "close": 2.44, "volume": 13666.0}, {"date": "2025-12-15", "close": 2.31, "volume": 17164.0}, {"date": "2025-12-16", "close": 2.21, "volume": 8337.0}, {"date": "2025-12-17", "close": 2.14, "volume": 23617.0}, {"date": "2025-12-18", "close": 2.11, "volume": 13965.0}, {"date": "2025-12-19", "close": 2.03, "volume": 27884.0}, {"date": "2025-12-22", "close": 2.03, "volume": 26572.0}, {"date": "2025-12-23", "close": 1.95, "volume": 4948367.0}, {"date": "2025-12-24", "close": 2.65, "volume": 27990850.0}, {"date": "2025-12-26", "close": 2.55, "volume": 951338.0}, {"date": "2025-12-29", "close": 2.72, "volume": 4994486.0}, {"date": "2025-12-30", "close": 2.72, "volume": 407079.0}, {"date": "2025-12-31", "close": 2.91, "volume": 330148.0}, {"date": "2026-01-02", "close": 2.74, "volume": 170370.0}, {"date": "2026-01-05", "close": 2.52, "volume": 147126.0}, {"date": "2026-01-06", "close": 2.59, "volume": 83137.0}, {"date": "2026-01-07", "close": 2.69, "volume": 325524.0}, {"date": "2026-01-08", "close": 3.0, "volume": 211838.0}, {"date": "2026-01-09", "close": 3.13, "volume": 219602.0}, {"date": "2026-01-12", "close": 3.15, "volume": 110128.0}, {"date": "2026-01-13", "close": 3.05, "volume": 55265.0}, {"date": "2026-01-14", "close": 3.09, "volume": 66857.0}, {"date": "2026-01-15", "close": 3.02, "volume": 50933.0}, {"date": "2026-01-16", "close": 3.43, "volume": 237739.0}, {"date": "2026-01-20", "close": 2.89, "volume": 178013.0}, {"date": "2026-01-21", "close": 2.65, "volume": 103767.0}, {"date": "2026-01-22", "close": 2.833, "volume": 27491.0}, {"date": "2026-01-23", "close": 2.71, "volume": 21806.0}, {"date": "2026-01-26", "close": 2.52, "volume": 38952.0}, {"date": "2026-01-27", "close": 2.48, "volume": 50082.0}, {"date": "2026-01-28", "close": 2.29, "volume": 44470.0}, {"date": "2026-01-29", "close": 2.19, "volume": 22297.0}, {"date": "2026-01-30", "close": 2.2, "volume": 23851.0}, {"date": "2026-02-02", "close": 2.01, "volume": 47650.0}, {"date": "2026-02-03", "close": 1.85, "volume": 70446.0}, {"date": "2026-02-04", "close": 1.79, "volume": 18802.0}, {"date": "2026-02-05", "close": 1.55, "volume": 39912.0}, {"date": "2026-02-06", "close": 1.8, "volume": 49267.0}, {"date": "2026-02-09", "close": 1.8, "volume": 13801.0}, {"date": "2026-02-10", "close": 1.81, "volume": 4948.0}, {"date": "2026-02-11", "close": 1.78, "volume": 23501.0}, {"date": "2026-02-12", "close": 1.65, "volume": 66654.0}, {"date": "2026-02-13", "close": 1.76, "volume": 23812.0}, {"date": "2026-02-17", "close": 1.81, "volume": 25347.0}, {"date": "2026-02-18", "close": 1.873, "volume": 32830.0}, {"date": "2026-02-19", "close": 1.84, "volume": 12616.0}, {"date": "2026-02-20", "close": 2.02, "volume": 33815.0}, {"date": "2026-02-23", "close": 1.98, "volume": 11513.0}, {"date": "2026-02-24", "close": 2.01, "volume": 22414.0}, {"date": "2026-02-25", "close": 1.97, "volume": 25069.0}, {"date": "2026-02-26", "close": 2.063, "volume": 8034.0}, {"date": "2026-02-27", "close": 2.063, "volume": 9987.0}, {"date": "2026-03-02", "close": 2.1, "volume": 461526.0}, {"date": "2026-03-03", "close": 1.88, "volume": 72591.0}, {"date": "2026-03-04", "close": 2.01, "volume": 32326.0}, {"date": "2026-03-05", "close": 1.9, "volume": 21287.0}, {"date": "2026-03-06", "close": 1.85, "volume": 29825.0}, {"date": "2026-03-09", "close": 1.87, "volume": 33308.0}, {"date": "2026-03-10", "close": 1.87, "volume": 32763.0}, {"date": "2026-03-11", "close": 1.76, "volume": 53997.0}, {"date": "2026-03-12", "close": 1.8, "volume": 7686.0}, {"date": "2026-03-13", "close": 1.77, "volume": 14759.0}, {"date": "2026-03-16", "close": 1.75, "volume": 13116.0}, {"date": "2026-03-17", "close": 1.96, "volume": 15867.0}, {"date": "2026-03-18", "close": 1.87, "volume": 20239.0}, {"date": "2026-03-19", "close": 1.76, "volume": 5157.0}, {"date": "2026-03-20", "close": 1.7, "volume": 59224.0}, {"date": "2026-03-23", "close": 1.73, "volume": 11504.0}, {"date": "2026-03-24", "close": 1.7, "volume": 23166.0}, {"date": "2026-03-25", "close": 1.76, "volume": 8062.0}, {"date": "2026-03-26", "close": 1.78, "volume": 7324.0}, {"date": "2026-03-27", "close": 1.78, "volume": 7804.0}, {"date": "2026-03-30", "close": 1.78, "volume": 5510.0}, {"date": "2026-03-31", "close": 1.82, "volume": 43840.0}, {"date": "2026-04-01", "close": 1.7, "volume": 21889.0}, {"date": "2026-04-02", "close": 1.6, "volume": 42697.0}, {"date": "2026-04-06", "close": 1.75, "volume": 203866.0}, {"date": "2026-04-07", "close": 1.6, "volume": 91803.0}, {"date": "2026-04-08", "close": 1.57, "volume": 48856.0}, {"date": "2026-04-09", "close": 1.85, "volume": 120103.0}, {"date": "2026-04-10", "close": 2.11, "volume": 123155.0}, {"date": "2026-04-13", "close": 2.06, "volume": 107710.0}, {"date": "2026-04-14", "close": 2.33, "volume": 253468.0}, {"date": "2026-04-15", "close": 2.71, "volume": 46646.0}, {"date": "2026-04-16", "close": 3.04, "volume": 64187.0}, {"date": "2026-04-17", "close": 3.45, "volume": 95528.0}, {"date": "2026-04-20", "close": 3.61, "volume": 50132.0}, {"date": "2026-04-21", "close": 3.54, "volume": 79837.0}, {"date": "2026-04-22", "close": 3.44, "volume": 73108.0}, {"date": "2026-04-23", "close": 3.15, "volume": 34393.0}, {"date": "2026-04-24", "close": 3.3, "volume": 12948.0}, {"date": "2026-04-27", "close": 3.43, "volume": 7248.0}, {"date": "2026-04-28", "close": 3.26, "volume": 28858.0}, {"date": "2026-04-29", "close": 2.92, "volume": 20804.0}, {"date": "2026-04-30", "close": 2.8, "volume": 17382.0}, {"date": "2026-05-01", "close": 2.14, "volume": 45370.0}, {"date": "2026-05-04", "close": 2.15, "volume": 21580.0}, {"date": "2026-05-05", "close": 2.09, "volume": 243359.0}, {"date": "2026-05-06", "close": 2.05, "volume": 31449.0}, {"date": "2026-05-07", "close": 2.03, "volume": 95037.0}, {"date": "2026-05-08", "close": 1.88, "volume": 132575.0}, {"date": "2026-05-11", "close": 1.76, "volume": 41607.0}, {"date": "2026-05-12", "close": 1.73, "volume": 19550.0}, {"date": "2026-05-13", "close": 1.75, "volume": 18923.0}, {"date": "2026-05-14", "close": 1.75, "volume": 5492.0}, {"date": "2026-05-15", "close": 1.59, "volume": 83258.0}, {"date": "2026-05-18", "close": 1.52, "volume": 60623.0}, {"date": "2026-05-19", "close": 1.33, "volume": 43117.0}, {"date": "2026-05-20", "close": 1.23, "volume": 517338.0}, {"date": "2026-05-21", "close": 1.06, "volume": 178133.0}, {"date": "2026-05-22", "close": 1.22, "volume": 200444.0}, {"date": "2026-05-26", "close": 1.11, "volume": 65688.0}, {"date": "2026-05-27", "close": 1.27, "volume": 22716.0}, {"date": "2026-05-28", "close": 1.44, "volume": 57675.0}, {"date": "2026-05-29", "close": 1.76, "volume": 102961.0}, {"date": "2026-06-01", "close": 1.92, "volume": 140554.0}, {"date": "2026-06-02", "close": 2.15, "volume": 109729.0}, {"date": "2026-06-03", "close": 2.21, "volume": 97943.0}, {"date": "2026-06-04", "close": 4.75, "volume": 44275490.0}, {"date": "2026-06-05", "close": 3.66, "volume": 2792012.0}, {"date": "2026-06-08", "close": 2.1, "volume": 1422901.0}, {"date": "2026-06-09", "close": 2.025, "volume": 1585576.0}, {"date": "2026-06-10", "close": 2.45, "volume": 1507147.0}, {"date": "2026-06-11", "close": 3.57, "volume": 4238770.0}, {"date": "2026-06-12", "close": 3.58, "volume": 588684.0}, {"date": "2026-06-15", "close": 3.69, "volume": 378878.0}, {"date": "2026-06-16", "close": 3.72, "volume": 256787.0}, {"date": "2026-06-17", "close": 4.5, "volume": 749137.0}, {"date": "2026-06-18", "close": 3.9, "volume": 301076.0}, {"date": "2026-06-22", "close": 3.775, "volume": 162997.0}, {"date": "2026-06-23", "close": 3.71, "volume": 181335.0}, {"date": "2026-06-24", "close": 3.55, "volume": 124473.0}, {"date": "2026-06-25", "close": 3.26, "volume": 94742.0}, {"date": "2026-06-26", "close": 3.41, "volume": 138413.0}, {"date": "2026-06-29", "close": 3.06, "volume": 222615.0}, {"date": "2026-06-30", "close": 3.0, "volume": 193252.0}, {"date": "2026-07-01", "close": 2.94, "volume": 51637.0}, {"date": "2026-07-02", "close": 3.03, "volume": 146799.0}, {"date": "2026-07-06", "close": 2.85, "volume": 92914.0}, {"date": "2026-07-07", "close": 2.67, "volume": 83186.0}, {"date": "2026-07-08", "close": 2.45, "volume": 156723.0}, {"date": "2026-07-09", "close": 2.5, "volume": 54646.0}, {"date": "2026-07-10", "close": 2.63, "volume": 59694.0}, {"date": "2026-07-13", "close": 2.63, "volume": 40257.0}, {"date": "2026-07-14", "close": 2.63, "volume": 23808.0}, {"date": "2026-07-15", "close": 2.82, "volume": 81355.0}, {"date": "2026-07-16", "close": 2.53, "volume": 36842.0}, {"date": "2026-07-17", "close": 2.53, "volume": 17345.0}, {"date": "2026-07-20", "close": 2.46, "volume": 33471.0}, {"date": "2026-07-21", "close": 2.52, "volume": 13205.0}, {"date": "2026-07-22", "close": 2.645, "volume": 20304.0}, {"date": "2026-07-23", "close": 2.77, "volume": 42162.0}, {"date": "2026-07-24", "close": 2.61, "volume": 55678.0}], "refreshing": true}