{"ticker": "INM", "overview": {"cik": "1728328", "ticker": "INM", "name": "InMed Pharmaceuticals Inc.", "industry": "Pharmaceutical Preparations", "country": "Canada", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000028", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-432362", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-114415", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000022", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-01", "title": "Form EFFECT", "accession": "9999999995-26-003126", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-01", "title": "Form 424B3", "accession": "0001193125-26-410691", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-29", "title": "Form S-4/A", "accession": "0001193125-26-407792", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "CURRENT REPORT", "accession": "0001213900-26-101492", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000021", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-09", "title": "Form S-4/A", "accession": "0001193125-26-386611", "price_sensitive": false}, {"form": "425", "date": "2026-09-09", "title": "FORM 425", "accession": "0001213900-26-098432", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-09", "title": "ANNUAL REPORT", "accession": "0001213900-26-098419", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352958", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "FORM 425", "accession": "0001213900-26-080423", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080417", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080414", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "FORM 425", "accession": "0001213900-26-079635", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001213900-26-078891", "price_sensitive": false}, {"form": "425", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077132", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077127", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075144", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 14158.919600000003, "sell_n": 0, "sell_sum": 0, "net": 14158.919600000003, "insiders": 1, "first_date": "2026-10-15", "last_date": "2026-10-23"}, "metrics": {"ticker": "INM", "has_prices": true, "as_of": "2026-10-19", "last": 1.3654, "prev_close": 1.32, "change": 0.045399999999999885, "change_pct": 0.0343939393939393, "session_volume": 38467.0, "vwap_5": 1.3357636747008035, "vwap_20": 1.3588405023351637, "vwap_60": 1.4446691172705897, "vwap_250": 1.5540482225223613, "high_52w": 1.85, "low_52w": 0.615, "avg_volume_20": 39997.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001940272-26-000028", "src": "INSIDERS", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5.28, "score": 12.5, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "INM's biggest backer adds $5", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000028/0001940272-26-000028-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15346}, {"id": "0001940272-26-000026", "src": "INSIDERS", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1434.84, "score": 17.2, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "10% owner buys $1K more of INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000026/0001940272-26-000026-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21106}, {"id": "0001940272-26-000025", "src": "INSIDERS", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12718.799600000002, "score": 26.3, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Big holder adds $13K of INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000025/0001940272-26-000025-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26866}, {"id": "13DG-0001193125-26-352958", "src": "13DG", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian 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": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Ikarian Capital, LLC takes a 4.2% passive stake in INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352958-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0001104659-26-071020", "src": "13DG", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "ADAR1 Capital Management, LLC takes a 24.1% passive stake in INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-071020-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224146}, {"id": "13DG-0001213900-26-067514", "src": "13DG", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "InMed Pharmaceuticals Inc.", "who_key": "InMed Pharmaceuticals Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "InMed Pharmaceuticals Inc. takes a 21.7% activist stake in INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1728328/0001213900-26-067514-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-05-19", "mins": 241426}, {"id": "13DG-0002050709-26-000019", "src": "13DG", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "InMed Pharmaceuticals Inc.", "who_key": "InMed Pharmaceuticals Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "InMed Pharmaceuticals Inc. takes a 9.8% passive stake in INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1728328/0002050709-26-000019-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241426}], "recent_buys": [{"id": "0001940272-26-000028", "src": "INSIDERS", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5.28, "score": 12.5, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "INM's biggest backer adds $5", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000028/0001940272-26-000028-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15346}, {"id": "0001940272-26-000026", "src": "INSIDERS", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1434.84, "score": 17.2, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "10% owner buys $1K more of INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000026/0001940272-26-000026-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21106}, {"id": "0001940272-26-000025", "src": "INSIDERS", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12718.799600000002, "score": 26.3, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Big holder adds $13K of INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000025/0001940272-26-000025-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26866}], "institutional": [{"id": "13DG-0001193125-26-352958", "src": "13DG", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian 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": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Ikarian Capital, LLC takes a 4.2% passive stake in INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352958-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0001213900-26-067514", "src": "13DG", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "InMed Pharmaceuticals Inc.", "who_key": "InMed Pharmaceuticals Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "InMed Pharmaceuticals Inc. takes a 21.7% activist stake in INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1728328/0001213900-26-067514-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-05-19", "mins": 241426}, {"id": "13DG-0001104659-26-071020", "src": "13DG", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "ADAR1 Capital Management, LLC takes a 24.1% passive stake in INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-071020-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224146}, {"id": "13DG-0002050709-26-000019", "src": "13DG", "ticker": "INM", "cik": "1728328", "company": "InMed Pharmaceuticals Inc.", "company_raw": "InMed Pharmaceuticals Inc.", "who": "InMed Pharmaceuticals Inc.", "who_key": "InMed Pharmaceuticals Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "InMed Pharmaceuticals Inc. takes a 9.8% passive stake in INM", "source_url": "https://www.sec.gov/Archives/edgar/data/1728328/0002050709-26-000019-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241426}], "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": "InMed Pharmaceuticals Inc. - Common Shares", "new_value": "InMed Pharmaceuticals Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001728328", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001728328", "applied": 1, "detected_at": "2026-10-25T10:20:07.350558"}]}, "key_people": [{"who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 14158.919600000003, "sold": 0, "net": 14158.919600000003, "trades": 3, "top_score": 26.3, "lean": "buying", "history": [{"action": "BUY", "amount": 5.28, "date": "2026-10-23", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000028/0001940272-26-000028-index.htm"}, {"action": "BUY", "amount": 1434.84, "date": "2026-10-19", "score": 17.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000026/0001940272-26-000026-index.htm"}, {"action": "BUY", "amount": 12718.799600000002, "date": "2026-10-15", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000025/0001940272-26-000025-index.htm"}], "latest": {"action": "BUY", "amount": 5.28, "date": "2026-10-23", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000028/0001940272-26-000028-index.htm"}}], "activity": [{"date": "2026-10-15", "net": 12718.799600000002}, {"date": "2026-10-19", "net": 1434.84}, {"date": "2026-10-23", "net": 5.28}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000028", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-432362", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-114415", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000022", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-01", "title": "Form EFFECT", "accession": "9999999995-26-003126", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-01", "title": "Form 424B3", "accession": "0001193125-26-410691", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-29", "title": "Form S-4/A", "accession": "0001193125-26-407792", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "CURRENT REPORT", "accession": "0001213900-26-101492", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000021", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-09", "title": "Form S-4/A", "accession": "0001193125-26-386611", "price_sensitive": false}, {"form": "425", "date": "2026-09-09", "title": "FORM 425", "accession": "0001213900-26-098432", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-09", "title": "ANNUAL REPORT", "accession": "0001213900-26-098419", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352958", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "FORM 425", "accession": "0001213900-26-080423", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080417", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080414", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "FORM 425", "accession": "0001213900-26-079635", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001213900-26-078891", "price_sensitive": false}, {"form": "425", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077132", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077127", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075144", "price_sensitive": false}], "performance": {"ticker": "INM", "has_prices": true, "summary": {"n": 2, "avg": 0.013308270676691682, "win_rate": 0.5, "best": 0.026616541353383365, "worst": 0.0, "as_of": "2026-10-19"}, "buys": [{"who": "ADAR1 Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5.28, "date": "2026-10-23", "score": 12.5, "ref_price": null, "return": null}, {"who": "ADAR1 Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1434.84, "date": "2026-10-19", "score": 17.2, "ref_price": 1.3654, "return": 0.0}, {"who": "ADAR1 Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12718.799600000002, "date": "2026-10-15", "score": 26.3, "ref_price": 1.33, "return": 0.026616541353383365}]}, "price_series": [{"date": "2020-07-06", "close": 2800.0, "volume": 75.0}, {"date": "2020-07-07", "close": 2425.15, "volume": 58.0}, {"date": "2020-07-08", "close": 2550.0, "volume": 14.0}, {"date": "2020-07-09", "close": 2431.55, "volume": 10.0}, {"date": "2020-07-10", "close": 2565.0, "volume": 12.0}, {"date": "2020-07-13", "close": 2870.0, "volume": 105.0}, {"date": "2020-07-14", "close": 2820.0, "volume": 66.0}, {"date": "2020-07-15", "close": 2750.0, "volume": 17.0}, {"date": "2020-07-16", "close": 2670.0, "volume": 21.0}, {"date": "2020-07-17", "close": 2592.5, "volume": 28.0}, {"date": "2020-07-20", "close": 2575.0, "volume": 12.0}, {"date": "2020-07-21", "close": 2520.0, "volume": 23.0}, {"date": "2020-07-22", "close": 2355.0, "volume": 60.0}, {"date": "2020-07-23", "close": 2233.15, "volume": 58.0}, {"date": "2020-07-24", "close": 2146.75, "volume": 37.0}, {"date": "2020-07-27", "close": 2075.0, "volume": 60.0}, {"date": "2020-07-28", "close": 2070.0, "volume": 22.0}, {"date": "2020-07-29", "close": 2018.2, "volume": 28.0}, {"date": "2020-07-30", "close": 1920.0, "volume": 28.0}, {"date": "2020-07-31", "close": 1955.0, "volume": 23.0}, {"date": "2020-08-03", "close": 2100.0, "volume": 65.0}, {"date": "2020-08-04", "close": 2390.0, "volume": 36.0}, {"date": "2020-08-05", "close": 2637.5, "volume": 39.0}, {"date": "2020-08-06", "close": 2850.0, "volume": 27.0}, {"date": "2020-08-07", "close": 2630.0, "volume": 19.0}, {"date": "2020-08-10", "close": 2600.45, "volume": 10.0}, {"date": "2020-08-11", "close": 2542.9, "volume": 9.0}, {"date": "2020-08-12", "close": 2430.0, "volume": 17.0}, {"date": "2020-08-13", "close": 2579.65, "volume": 27.0}, {"date": "2020-08-14", "close": 2657.2, "volume": 18.0}, {"date": "2020-08-17", "close": 2500.0, "volume": 28.0}, {"date": "2020-08-18", "close": 2447.4, "volume": 19.0}, {"date": "2020-08-19", "close": 2395.0, "volume": 7.0}, {"date": "2020-08-20", "close": 2315.0, "volume": 22.0}, {"date": "2020-08-21", "close": 2298.65, "volume": 10.0}, {"date": "2020-08-24", "close": 2250.05, "volume": 12.0}, {"date": "2020-08-25", "close": 2305.0, "volume": 12.0}, {"date": "2020-08-26", "close": 2270.4, "volume": 12.0}, {"date": "2020-08-27", "close": 2231.8, "volume": 12.0}, {"date": "2020-08-28", "close": 2198.9, "volume": 17.0}, {"date": "2020-08-31", "close": 2105.0, "volume": 15.0}, {"date": "2020-09-01", "close": 2090.0, "volume": 28.0}, {"date": "2020-09-02", "close": 2069.2, "volume": 19.0}, {"date": "2020-09-03", "close": 2070.0, "volume": 7.0}, {"date": "2020-09-04", "close": 2057.5, "volume": 25.0}, {"date": "2020-09-08", "close": 1914.7, "volume": 23.0}, {"date": "2020-09-09", "close": 1901.8, "volume": 9.0}, {"date": "2020-09-10", "close": 1929.65, "volume": 7.0}, {"date": "2020-09-11", "close": 1847.25, "volume": 16.0}, {"date": "2020-09-14", "close": 1810.0, "volume": 13.0}, {"date": "2020-09-15", "close": 1890.05, "volume": 8.0}, {"date": "2020-09-16", "close": 1845.0, "volume": 5.0}, {"date": "2020-09-17", "close": 1860.0, "volume": 10.0}, {"date": "2020-09-18", "close": 1838.85, "volume": 6.0}, {"date": "2020-09-21", "close": 1780.0, "volume": 8.0}, {"date": "2020-09-22", "close": 1798.25, "volume": 9.0}, {"date": "2020-09-23", "close": 1795.0, "volume": 2.0}, {"date": "2020-09-24", "close": 1780.0, "volume": 6.0}, {"date": "2020-09-25", "close": 1785.0, "volume": 9.0}, {"date": "2020-09-28", "close": 1795.0, "volume": 4.0}, {"date": "2020-09-29", "close": 1755.0, "volume": 13.0}, {"date": "2020-09-30", "close": 1686.0, "volume": 5.0}, {"date": "2020-10-01", "close": 1650.0, "volume": 19.0}, {"date": "2020-10-02", "close": 1625.0, "volume": 8.0}, {"date": "2020-10-05", "close": 1660.0, "volume": 5.0}, {"date": "2020-10-06", "close": 1700.0, "volume": 11.0}, {"date": "2020-10-07", "close": 1690.0, "volume": 6.0}, {"date": "2020-10-08", "close": 1652.5, "volume": 8.0}, {"date": "2020-10-09", "close": 1675.0, "volume": 17.0}, {"date": "2020-10-12", "close": 1700.0, "volume": 28.0}, {"date": "2020-10-13", "close": 1787.5, "volume": 15.0}, {"date": "2020-10-14", "close": 1877.5, "volume": 13.0}, {"date": "2020-10-15", "close": 1735.5, "volume": 22.0}, {"date": "2020-10-16", "close": 1745.05, "volume": 7.0}, {"date": "2020-10-19", "close": 1805.0, "volume": 10.0}, {"date": "2020-10-20", "close": 1750.0, "volume": 6.0}, {"date": "2020-10-21", "close": 1755.0, "volume": 12.0}, {"date": "2020-10-22", "close": 1695.05, "volume": 18.0}, {"date": "2020-10-23", "close": 1685.0, "volume": 4.0}, {"date": "2020-10-26", "close": 1699.7, "volume": 10.0}, {"date": "2020-10-27", "close": 1805.0, "volume": 27.0}, {"date": "2020-10-28", "close": 1660.0, "volume": 43.0}, {"date": "2020-10-29", "close": 1660.0, "volume": 25.0}, {"date": "2020-10-30", "close": 1668.65, "volume": 16.0}, {"date": "2020-11-02", "close": 1882.25, "volume": 37.0}, {"date": "2020-11-03", "close": 2647.95, "volume": 117.0}, {"date": "2020-11-04", "close": 2335.5, "volume": 100.0}, {"date": "2020-11-05", "close": 2490.0, "volume": 62.0}, {"date": "2020-11-06", "close": 3422.4595, "volume": 105.0}, {"date": "2020-11-09", "close": 2695.5, "volume": 246.0}, {"date": "2020-11-10", "close": 2480.0, "volume": 84.0}, {"date": "2020-11-11", "close": 2440.0, "volume": 128.0}, {"date": "2020-11-12", "close": 1625.0, "volume": 888.0}, {"date": "2020-11-13", "close": 1685.0, "volume": 223.0}, {"date": "2020-11-16", "close": 1700.0, "volume": 199.0}, {"date": "2020-11-17", "close": 1645.0, "volume": 144.0}, {"date": "2020-11-18", "close": 1765.0, "volume": 122.0}, {"date": "2020-11-19", "close": 1715.0, "volume": 81.0}, {"date": "2020-11-20", "close": 1605.0, "volume": 195.0}, {"date": "2020-11-23", "close": 1610.0, "volume": 257.0}, {"date": "2020-11-24", "close": 1555.0, "volume": 115.0}, {"date": "2020-11-25", "close": 1617.5, "volume": 88.0}, {"date": "2020-11-27", "close": 1737.5, "volume": 111.0}, {"date": "2020-11-30", "close": 1810.0, "volume": 1065.0}, {"date": "2020-12-01", "close": 1725.0, "volume": 345.0}, {"date": "2020-12-02", "close": 1749.6, "volume": 147.0}, {"date": "2020-12-03", "close": 1685.0, "volume": 929.0}, {"date": "2020-12-04", "close": 1665.0, "volume": 693.0}, {"date": "2020-12-07", "close": 1620.0, "volume": 208.0}, {"date": "2020-12-08", "close": 1600.0, "volume": 112.0}, {"date": "2020-12-09", "close": 1585.0, "volume": 138.0}, {"date": "2020-12-10", "close": 1585.0, "volume": 92.0}, {"date": "2020-12-11", "close": 1560.0, "volume": 143.0}, {"date": "2020-12-14", "close": 1535.0, "volume": 193.0}, {"date": "2020-12-15", "close": 1495.0, "volume": 203.0}, {"date": "2020-12-16", "close": 1495.0, "volume": 143.0}, {"date": "2020-12-17", "close": 1487.5, "volume": 137.0}, {"date": "2020-12-18", "close": 1610.0, "volume": 390.0}, {"date": "2020-12-21", "close": 1560.0, "volume": 162.0}, {"date": "2020-12-22", "close": 1530.0, "volume": 106.0}, {"date": "2020-12-23", "close": 1610.0, "volume": 813.0}, {"date": "2020-12-24", "close": 1570.0, "volume": 175.0}, {"date": "2020-12-28", "close": 1625.0, "volume": 408.0}, {"date": "2020-12-29", "close": 1555.0, "volume": 268.0}, {"date": "2020-12-30", "close": 1645.0, "volume": 293.0}, {"date": "2020-12-31", "close": 1645.0, "volume": 207.0}, {"date": "2021-01-04", "close": 1745.0, "volume": 203.0}, {"date": "2021-01-05", "close": 1754.95, "volume": 142.0}, {"date": "2021-01-06", "close": 1805.0, "volume": 1022.0}, {"date": "2021-01-07", "close": 2290.0, "volume": 1574.0}, {"date": "2021-01-08", "close": 2435.0, "volume": 648.0}, {"date": "2021-01-11", "close": 2065.0, "volume": 539.0}, {"date": "2021-01-12", "close": 1910.0, "volume": 348.0}, {"date": "2021-01-13", "close": 2090.0, "volume": 286.0}, {"date": "2021-01-14", "close": 2165.0, "volume": 159.0}, {"date": "2021-01-15", "close": 2070.0, "volume": 143.0}, {"date": "2021-01-19", "close": 2170.0, "volume": 109.0}, {"date": "2021-01-20", "close": 2085.0, "volume": 82.0}, {"date": "2021-01-21", "close": 2077.5, "volume": 47.0}, {"date": "2021-01-22", "close": 2025.0, "volume": 53.0}, {"date": "2021-01-25", "close": 2065.95, "volume": 265.0}, {"date": "2021-01-26", "close": 1990.0, "volume": 138.0}, {"date": "2021-01-27", "close": 2050.0, "volume": 166.0}, {"date": "2021-01-28", "close": 1975.05, "volume": 137.0}, {"date": "2021-01-29", "close": 2105.0, "volume": 318.0}, {"date": "2021-02-01", "close": 2095.0, "volume": 302.0}, {"date": "2021-02-02", "close": 2165.0, "volume": 312.0}, {"date": "2021-02-03", "close": 2615.0, "volume": 4901.0}, {"date": "2021-02-04", "close": 2395.0, "volume": 406.0}, {"date": "2021-02-05", "close": 2170.0, "volume": 754.0}, {"date": "2021-02-08", "close": 2250.0, "volume": 851.0}, {"date": "2021-02-09", "close": 2480.0, "volume": 4892.0}, {"date": "2021-02-10", "close": 2520.0, "volume": 992.0}, {"date": "2021-02-11", "close": 2675.0, "volume": 851.0}, {"date": "2021-02-12", "close": 2665.0, "volume": 461.0}, {"date": "2021-02-16", "close": 2585.0, "volume": 350.0}, {"date": "2021-02-17", "close": 2410.0, "volume": 253.0}, {"date": "2021-02-18", "close": 2215.0, "volume": 348.0}, {"date": "2021-02-19", "close": 2185.0, "volume": 295.0}, {"date": "2021-02-22", "close": 2390.0, "volume": 833.0}, {"date": "2021-02-23", "close": 2295.0, "volume": 384.0}, {"date": "2021-02-24", "close": 2390.0, "volume": 96.0}, {"date": "2021-02-25", "close": 2185.0, "volume": 195.0}, {"date": "2021-02-26", "close": 2110.0, "volume": 226.0}, {"date": "2021-03-01", "close": 2205.0, "volume": 93.0}, {"date": "2021-03-02", "close": 2340.0, "volume": 379.0}, {"date": "2021-03-03", "close": 2305.0, "volume": 169.0}, {"date": "2021-03-04", "close": 2095.0, "volume": 222.0}, {"date": "2021-03-05", "close": 2100.0, "volume": 195.0}, {"date": "2021-03-08", "close": 2125.0, "volume": 135.0}, {"date": "2021-03-09", "close": 2205.0, "volume": 166.0}, {"date": "2021-03-10", "close": 2225.0, "volume": 63.0}, {"date": "2021-03-11", "close": 2300.0, "volume": 176.0}, {"date": "2021-03-12", "close": 2375.0, "volume": 136.0}, {"date": "2021-03-15", "close": 2400.0, "volume": 149.0}, {"date": "2021-03-16", "close": 2165.0, "volume": 215.0}, {"date": "2021-03-17", "close": 2115.0, "volume": 216.0}, {"date": "2021-03-18", "close": 2055.0, "volume": 333.0}, {"date": "2021-03-19", "close": 2050.0, "volume": 187.0}, {"date": "2021-03-22", "close": 1990.0, "volume": 183.0}, {"date": "2021-03-23", "close": 1890.0, "volume": 311.0}, {"date": "2021-03-24", "close": 1865.0, "volume": 201.0}, {"date": "2021-03-25", "close": 1755.0, "volume": 187.0}, {"date": "2021-03-26", "close": 1730.0, "volume": 162.0}, {"date": "2021-03-29", "close": 1665.0, "volume": 135.0}, {"date": "2021-03-30", "close": 1565.0, "volume": 317.0}, {"date": "2021-03-31", "close": 1650.0, "volume": 126.0}, {"date": "2021-04-01", "close": 1705.0, "volume": 139.0}, {"date": "2021-04-05", "close": 1770.0, "volume": 104.0}, {"date": "2021-04-06", "close": 1725.0, "volume": 99.0}, {"date": "2021-04-07", "close": 1775.0, "volume": 156.0}, {"date": "2021-04-08", "close": 1940.0, "volume": 215.0}, {"date": "2021-04-09", "close": 1815.0, "volume": 347.0}, {"date": "2021-04-12", "close": 1650.0, "volume": 142.0}, {"date": "2021-04-13", "close": 1650.0, "volume": 95.0}, {"date": "2021-04-14", "close": 1605.0, "volume": 208.0}, {"date": "2021-04-15", "close": 1515.0, "volume": 217.0}, {"date": "2021-04-16", "close": 1495.0, "volume": 124.0}, {"date": "2021-04-19", "close": 1370.0, "volume": 279.0}, {"date": "2021-04-20", "close": 1385.0, "volume": 179.0}, {"date": "2021-04-21", "close": 1455.0, "volume": 121.0}, {"date": "2021-04-22", "close": 1410.0, "volume": 141.0}, {"date": "2021-04-23", "close": 1435.0, "volume": 85.0}, {"date": "2021-04-26", "close": 1780.0, "volume": 440.0}, {"date": "2021-04-27", "close": 1690.0, "volume": 436.0}, {"date": "2021-04-28", "close": 1885.0, "volume": 224.0}, {"date": "2021-04-29", "close": 1865.0, "volume": 128.0}, {"date": "2021-04-30", "close": 1870.0, "volume": 77.0}, {"date": "2021-05-03", "close": 1740.0, "volume": 94.0}, {"date": "2021-05-04", "close": 1825.0, "volume": 81.0}, {"date": "2021-05-05", "close": 1790.0, "volume": 70.0}, {"date": "2021-05-06", "close": 1770.0, "volume": 163.0}, {"date": "2021-05-07", "close": 1725.0, "volume": 60.0}, {"date": "2021-05-10", "close": 1360.0, "volume": 158.0}, {"date": "2021-05-11", "close": 1760.0, "volume": 248.0}, {"date": "2021-05-12", "close": 1690.0, "volume": 146.0}, {"date": "2021-05-13", "close": 1405.0, "volume": 262.0}, {"date": "2021-05-14", "close": 1380.0, "volume": 135.0}, {"date": "2021-05-17", "close": 1335.0, "volume": 145.0}, {"date": "2021-05-18", "close": 1400.0, "volume": 64.0}, {"date": "2021-05-19", "close": 1335.0, "volume": 43.0}, {"date": "2021-05-20", "close": 1365.0, "volume": 79.0}, {"date": "2021-05-21", "close": 1370.0, "volume": 114.0}, {"date": "2021-05-24", "close": 1370.0, "volume": 48.0}, {"date": "2021-05-25", "close": 1435.0, "volume": 124.0}, {"date": "2021-05-26", "close": 1530.0, "volume": 364.0}, {"date": "2021-05-27", "close": 1535.0, "volume": 74.0}, {"date": "2021-05-28", "close": 1475.0, "volume": 63.0}, {"date": "2021-06-01", "close": 1550.0, "volume": 108.0}, {"date": "2021-06-02", "close": 1495.0, "volume": 101.0}, {"date": "2021-06-03", "close": 1465.0, "volume": 34.0}, {"date": "2021-06-04", "close": 1430.0, "volume": 26.0}, {"date": "2021-06-07", "close": 1447.5, "volume": 62.0}, {"date": "2021-06-08", "close": 1405.0, "volume": 86.0}, {"date": "2021-06-09", "close": 1470.0, "volume": 135.0}, {"date": "2021-06-10", "close": 1465.0, "volume": 139.0}, {"date": "2021-06-11", "close": 1420.0, "volume": 45.0}, {"date": "2021-06-14", "close": 1425.0, "volume": 188.0}, {"date": "2021-06-15", "close": 1425.0, "volume": 162.0}, {"date": "2021-06-16", "close": 1400.0, "volume": 50.0}, {"date": "2021-06-17", "close": 1455.0, "volume": 1398.0}, {"date": "2021-06-18", "close": 1375.0, "volume": 120.0}, {"date": "2021-06-21", "close": 1375.0, "volume": 74.0}, {"date": "2021-06-22", "close": 1380.0, "volume": 77.0}, {"date": "2021-06-23", "close": 1385.0, "volume": 92.0}, {"date": "2021-06-24", "close": 1445.0, "volume": 60.0}, {"date": "2021-06-25", "close": 1430.0, "volume": 59.0}, {"date": "2021-06-28", "close": 1480.0, "volume": 143.0}, {"date": "2021-06-29", "close": 1620.0, "volume": 814.0}, {"date": "2021-06-30", "close": 1590.0, "volume": 241.0}, {"date": "2021-07-01", "close": 1553.1, "volume": 77.0}, {"date": "2021-07-02", "close": 1595.0, "volume": 47.0}, {"date": "2021-07-06", "close": 1517.5, "volume": 92.0}, {"date": "2021-07-07", "close": 1460.0, "volume": 80.0}, {"date": "2021-07-08", "close": 1435.0, "volume": 123.0}, {"date": "2021-07-09", "close": 1465.0, "volume": 123.0}, {"date": "2021-07-12", "close": 1480.0, "volume": 48.0}, {"date": "2021-07-13", "close": 1415.0, "volume": 65.0}, {"date": "2021-07-14", "close": 1385.0, "volume": 94.0}, {"date": "2021-07-15", "close": 1335.0, "volume": 58.0}, {"date": "2021-07-16", "close": 1330.0, "volume": 91.0}, {"date": "2021-07-19", "close": 1225.0, "volume": 183.0}, {"date": "2021-07-20", "close": 1260.0, "volume": 62.0}, {"date": "2021-07-21", "close": 1355.0, "volume": 49.0}, {"date": "2021-07-22", "close": 1360.0, "volume": 110.0}, {"date": "2021-07-23", "close": 1250.0, "volume": 114.0}, {"date": "2021-07-26", "close": 1255.0, "volume": 143.0}, {"date": "2021-07-27", "close": 1325.0, "volume": 171.0}, {"date": "2021-07-28", "close": 1355.0, "volume": 190.0}, {"date": "2021-07-29", "close": 1425.0, "volume": 64.0}, {"date": "2021-07-30", "close": 1395.0, "volume": 31.0}, {"date": "2021-08-02", "close": 1395.0, "volume": 106.0}, {"date": "2021-08-03", "close": 1380.0, "volume": 65.0}, {"date": "2021-08-04", "close": 1135.0, "volume": 443.0}, {"date": "2021-08-05", "close": 1225.0, "volume": 111.0}, {"date": "2021-08-06", "close": 1250.0, "volume": 37.0}, {"date": "2021-08-09", "close": 1245.0, "volume": 85.0}, {"date": "2021-08-10", "close": 1250.0, "volume": 99.0}, {"date": "2021-08-11", "close": 1255.0, "volume": 35.0}, {"date": "2021-08-12", "close": 1235.0, "volume": 53.0}, {"date": "2021-08-13", "close": 1200.0, "volume": 74.0}, {"date": "2021-08-16", "close": 1175.0, "volume": 63.0}, {"date": "2021-08-17", "close": 1105.0, "volume": 169.0}, {"date": "2021-08-18", "close": 1110.0, "volume": 100.0}, {"date": "2021-08-19", "close": 1020.0, "volume": 191.0}, {"date": "2021-08-20", "close": 1040.0, "volume": 117.0}, {"date": "2021-08-23", "close": 1050.0, "volume": 117.0}, {"date": "2021-08-24", "close": 1100.0, "volume": 161.0}, {"date": "2021-08-25", "close": 1100.0, "volume": 104.0}, {"date": "2021-08-26", "close": 1175.0, "volume": 611.0}, {"date": "2021-08-27", "close": 1220.0, "volume": 75.0}, {"date": "2021-08-30", "close": 1175.0, "volume": 110.0}, {"date": "2021-08-31", "close": 1105.0, "volume": 123.0}, {"date": "2021-09-01", "close": 1170.0, "volume": 89.0}, {"date": "2021-09-02", "close": 1205.0, "volume": 147.0}, {"date": "2021-09-03", "close": 1150.0, "volume": 71.0}, {"date": "2021-09-07", "close": 1130.0, "volume": 104.0}, {"date": "2021-09-08", "close": 1060.0, "volume": 231.0}, {"date": "2021-09-09", "close": 1025.0, "volume": 678.0}, {"date": "2021-09-10", "close": 1045.0, "volume": 494.0}, {"date": "2021-09-13", "close": 1025.0, "volume": 250.0}, {"date": "2021-09-14", "close": 1025.0, "volume": 417.0}, {"date": "2021-09-15", "close": 1029.3, "volume": 136.0}, {"date": "2021-09-16", "close": 1030.0, "volume": 95.0}, {"date": "2021-09-17", "close": 995.0, "volume": 163.0}, {"date": "2021-09-20", "close": 970.0, "volume": 2081.0}, {"date": "2021-09-21", "close": 960.0, "volume": 457.0}, {"date": "2021-09-22", "close": 920.0, "volume": 475.0}, {"date": "2021-09-23", "close": 915.0, "volume": 325.0}, {"date": "2021-09-24", "close": 910.0, "volume": 352.0}, {"date": "2021-09-27", "close": 915.0, "volume": 130.0}, {"date": "2021-09-28", "close": 910.0, "volume": 328.0}, {"date": "2021-09-29", "close": 910.0, "volume": 11205.0}, {"date": "2021-09-30", "close": 875.0, "volume": 901.0}, {"date": "2021-10-01", "close": 850.0, "volume": 431.0}, {"date": "2021-10-04", "close": 835.0, "volume": 582.0}, {"date": "2021-10-05", "close": 770.0, "volume": 480.0}, {"date": "2021-10-06", "close": 755.0, "volume": 572.0}, {"date": "2021-10-07", "close": 750.0, "volume": 214.0}, {"date": "2021-10-08", "close": 755.0, "volume": 448.0}, {"date": "2021-10-11", "close": 745.0, "volume": 512.0}, {"date": "2021-10-12", "close": 735.0, "volume": 313.0}, {"date": "2021-10-13", "close": 735.0, "volume": 858.0}, {"date": "2021-10-14", "close": 775.0, "volume": 3344.0}, {"date": "2021-10-15", "close": 700.0, "volume": 1847.0}, {"date": "2021-10-18", "close": 765.0, "volume": 8459.0}, {"date": "2021-10-19", "close": 830.0, "volume": 3045.0}, {"date": "2021-10-20", "close": 1000.0, "volume": 5022.0}, {"date": "2021-10-21", "close": 955.0, "volume": 4458.0}, {"date": "2021-10-22", "close": 810.0, "volume": 4495.0}, {"date": "2021-10-25", "close": 815.0, "volume": 1482.0}, {"date": "2021-10-26", "close": 795.0, "volume": 1159.0}, {"date": "2021-10-27", "close": 750.0, "volume": 1043.0}, {"date": "2021-10-28", "close": 760.0, "volume": 557.0}, {"date": "2021-10-29", "close": 762.5, "volume": 1048.0}, {"date": "2021-11-01", "close": 780.0, "volume": 636.0}, {"date": "2021-11-02", "close": 755.0, "volume": 757.0}, {"date": "2021-11-03", "close": 770.0, "volume": 789.0}, {"date": "2021-11-04", "close": 755.0, "volume": 309.0}, {"date": "2021-11-05", "close": 735.0, "volume": 611.0}, {"date": "2021-11-08", "close": 760.0, "volume": 398.0}, {"date": "2021-11-09", "close": 700.0, "volume": 656.0}, {"date": "2021-11-10", "close": 670.0, "volume": 841.0}, {"date": "2021-11-11", "close": 670.0, "volume": 891.0}, {"date": "2021-11-12", "close": 700.0, "volume": 377.0}, {"date": "2021-11-15", "close": 670.0, "volume": 271.0}, {"date": "2021-11-16", "close": 700.0, "volume": 215.0}, {"date": "2021-11-17", "close": 975.0, "volume": 283741.0}, {"date": "2021-11-18", "close": 890.0, "volume": 13670.0}, {"date": "2021-11-19", "close": 910.0, "volume": 4396.0}, {"date": "2021-11-22", "close": 890.0, "volume": 1667.0}, {"date": "2021-11-23", "close": 885.0, "volume": 2574.0}, {"date": "2021-11-24", "close": 845.0, "volume": 997.0}, {"date": "2021-11-26", "close": 840.0, "volume": 404.0}, {"date": "2021-11-29", "close": 995.0, "volume": 9023.0}, {"date": "2021-11-30", "close": 950.0, "volume": 1555.0}, {"date": "2021-12-01", "close": 815.0, "volume": 1537.0}, {"date": "2021-12-02", "close": 745.0, "volume": 1176.0}, {"date": "2021-12-03", "close": 735.0, "volume": 3043.0}, {"date": "2021-12-06", "close": 740.0, "volume": 426.0}, {"date": "2021-12-07", "close": 785.0, "volume": 459.0}, {"date": "2021-12-08", "close": 800.0, "volume": 263.0}, {"date": "2021-12-09", "close": 770.0, "volume": 266.0}, {"date": "2021-12-10", "close": 750.0, "volume": 594.0}, {"date": "2021-12-13", "close": 715.0, "volume": 415.0}, {"date": "2021-12-14", "close": 690.0, "volume": 654.0}, {"date": "2021-12-15", "close": 740.0, "volume": 397.0}, {"date": "2021-12-16", "close": 720.0, "volume": 229.0}, {"date": "2021-12-17", "close": 727.5, "volume": 319.0}, {"date": "2021-12-20", "close": 705.0, "volume": 154.0}, {"date": "2021-12-21", "close": 735.0, "volume": 206.0}, {"date": "2021-12-22", "close": 740.0, "volume": 151.0}, {"date": "2021-12-23", "close": 750.0, "volume": 146.0}, {"date": "2021-12-27", "close": 705.0, "volume": 264.0}, {"date": "2021-12-28", "close": 675.0, "volume": 311.0}, {"date": "2021-12-29", "close": 660.0, "volume": 369.0}, {"date": "2021-12-30", "close": 670.0, "volume": 177.0}, {"date": "2021-12-31", "close": 655.0, "volume": 345.0}, {"date": "2022-01-03", "close": 680.0, "volume": 211.0}, {"date": "2022-01-04", "close": 680.0, "volume": 186.0}, {"date": "2022-01-05", "close": 665.0, "volume": 360.0}, {"date": "2022-01-06", "close": 645.0, "volume": 298.0}, {"date": "2022-01-07", "close": 640.0, "volume": 162.0}, {"date": "2022-01-10", "close": 610.0, "volume": 221.0}, {"date": "2022-01-11", "close": 650.0, "volume": 158.0}, {"date": "2022-01-12", "close": 630.0, "volume": 187.0}, {"date": "2022-01-13", "close": 620.0, "volume": 187.0}, {"date": "2022-01-14", "close": 620.0, "volume": 101.0}, {"date": "2022-01-18", "close": 605.0, "volume": 184.0}, {"date": "2022-01-19", "close": 645.0, "volume": 336.0}, {"date": "2022-01-20", "close": 640.0, "volume": 192.0}, {"date": "2022-01-21", "close": 615.0, "volume": 324.0}, {"date": "2022-01-24", "close": 590.0, "volume": 924.0}, {"date": "2022-01-25", "close": 570.0, "volume": 186.0}, {"date": "2022-01-26", "close": 545.0, "volume": 231.0}, {"date": "2022-01-27", "close": 525.0, "volume": 222.0}, {"date": "2022-01-28", "close": 535.0, "volume": 145.0}, {"date": "2022-01-31", "close": 605.0, "volume": 162.0}, {"date": "2022-02-01", "close": 592.5, "volume": 96.0}, {"date": "2022-02-02", "close": 585.0, "volume": 89.0}, {"date": "2022-02-03", "close": 560.0, "volume": 97.0}, {"date": "2022-02-04", "close": 580.0, "volume": 43.0}, {"date": "2022-02-07", "close": 595.0, "volume": 81.0}, {"date": "2022-02-08", "close": 565.0, "volume": 74.0}, {"date": "2022-02-09", "close": 590.0, "volume": 31.0}, {"date": "2022-02-10", "close": 590.0, "volume": 77.0}, {"date": "2022-02-11", "close": 590.0, "volume": 78.0}, {"date": "2022-02-14", "close": 570.0, "volume": 68.0}, {"date": "2022-02-15", "close": 580.0, "volume": 99.0}, {"date": "2022-02-16", "close": 595.0, "volume": 84.0}, {"date": "2022-02-17", "close": 560.0, "volume": 52.0}, {"date": "2022-02-18", "close": 525.0, "volume": 141.0}, {"date": "2022-02-22", "close": 505.0, "volume": 237.0}, {"date": "2022-02-23", "close": 505.0, "volume": 69.0}, {"date": "2022-02-24", "close": 510.0, "volume": 138.0}, {"date": "2022-02-25", "close": 505.0, "volume": 74.0}, {"date": "2022-02-28", "close": 471.1, "volume": 417.0}, {"date": "2022-03-01", "close": 443.3, "volume": 245.0}, {"date": "2022-03-02", "close": 434.9995, "volume": 297.0}, {"date": "2022-03-03", "close": 441.0, "volume": 679.0}, {"date": "2022-03-04", "close": 439.9995, "volume": 124.0}, {"date": "2022-03-07", "close": 390.0, "volume": 219.0}, {"date": "2022-03-08", "close": 362.5, "volume": 148.0}, {"date": "2022-03-09", "close": 380.0, "volume": 57.0}, {"date": "2022-03-10", "close": 387.55, "volume": 67.0}, {"date": "2022-03-11", "close": 372.45, "volume": 101.0}, {"date": "2022-03-14", "close": 350.0, "volume": 162.0}, {"date": "2022-03-15", "close": 360.5, "volume": 43.0}, {"date": "2022-03-16", "close": 349.8, "volume": 232.0}, {"date": "2022-03-17", "close": 370.1, "volume": 118.0}, {"date": "2022-03-18", "close": 400.0, "volume": 85.0}, {"date": "2022-03-21", "close": 399.0, "volume": 132.0}, {"date": "2022-03-22", "close": 380.55, "volume": 154.0}, {"date": "2022-03-23", "close": 377.5, "volume": 123.0}, {"date": "2022-03-24", "close": 525.0, "volume": 2141.0}, {"date": "2022-03-25", "close": 560.0, "volume": 2237.0}, {"date": "2022-03-28", "close": 499.95, "volume": 512.0}, {"date": "2022-03-29", "close": 520.0, "volume": 743.0}, {"date": "2022-03-30", "close": 429.95, "volume": 689.0}, {"date": "2022-03-31", "close": 471.35, "volume": 315.0}, {"date": "2022-04-01", "close": 462.8, "volume": 308.0}, {"date": "2022-04-04", "close": 480.0, "volume": 236.0}, {"date": "2022-04-05", "close": 464.5, "volume": 200.0}, {"date": "2022-04-06", "close": 443.125, "volume": 109.0}, {"date": "2022-04-07", "close": 452.5005, "volume": 39.0}, {"date": "2022-04-08", "close": 437.5, "volume": 133.0}, {"date": "2022-04-11", "close": 416.05, "volume": 56.0}, {"date": "2022-04-12", "close": 408.6, "volume": 76.0}, {"date": "2022-04-13", "close": 432.5, "volume": 50.0}, {"date": "2022-04-14", "close": 436.45, "volume": 217.0}, {"date": "2022-04-18", "close": 463.6, "volume": 88.0}, {"date": "2022-04-19", "close": 485.0, "volume": 71.0}, {"date": "2022-04-20", "close": 477.35, "volume": 87.0}, {"date": "2022-04-21", "close": 490.0, "volume": 8562.0}, {"date": "2022-04-22", "close": 450.05, "volume": 976.0}, {"date": "2022-04-25", "close": 409.95, "volume": 254.0}, {"date": "2022-04-26", "close": 394.0, "volume": 344.0}, {"date": "2022-04-27", "close": 375.0, "volume": 371.0}, {"date": "2022-04-28", "close": 405.55, "volume": 337.0}, {"date": "2022-04-29", "close": 455.0, "volume": 484.0}, {"date": "2022-05-02", "close": 525.0, "volume": 549.0}, {"date": "2022-05-03", "close": 505.0, "volume": 373.0}, {"date": "2022-05-04", "close": 487.25, "volume": 261.0}, {"date": "2022-05-05", "close": 446.5, "volume": 294.0}, {"date": "2022-05-06", "close": 469.95, "volume": 112.0}, {"date": "2022-05-09", "close": 398.7, "volume": 190.0}, {"date": "2022-05-10", "close": 432.55, "volume": 108.0}, {"date": "2022-05-11", "close": 410.0, "volume": 184.0}, {"date": "2022-05-12", "close": 405.0, "volume": 182.0}, {"date": "2022-05-13", "close": 415.0, "volume": 125.0}, {"date": "2022-05-16", "close": 400.0, "volume": 97.0}, {"date": "2022-05-17", "close": 415.05, "volume": 110.0}, {"date": "2022-05-18", "close": 390.0, "volume": 194.0}, {"date": "2022-05-19", "close": 395.0, "volume": 29.0}, {"date": "2022-05-20", "close": 386.2, "volume": 73.0}, {"date": "2022-05-23", "close": 395.0, "volume": 62.0}, {"date": "2022-05-24", "close": 380.05, "volume": 53.0}, {"date": "2022-05-25", "close": 380.0, "volume": 66.0}, {"date": "2022-05-26", "close": 400.0, "volume": 114.0}, {"date": "2022-05-27", "close": 399.5045, "volume": 46.0}, {"date": "2022-05-31", "close": 385.0, "volume": 133.0}, {"date": "2022-06-01", "close": 372.5, "volume": 133.0}, {"date": "2022-06-02", "close": 350.0, "volume": 285.0}, {"date": "2022-06-03", "close": 340.1, "volume": 318.0}, {"date": "2022-06-06", "close": 339.95, "volume": 171.0}, {"date": "2022-06-07", "close": 337.55, "volume": 108.0}, {"date": "2022-06-08", "close": 327.55, "volume": 152.0}, {"date": "2022-06-09", "close": 330.0, "volume": 758.0}, {"date": "2022-06-10", "close": 323.7505, "volume": 359.0}, {"date": "2022-06-13", "close": 291.2, "volume": 227.0}, {"date": "2022-06-14", "close": 282.5, "volume": 188.0}, {"date": "2022-06-15", "close": 261.0, "volume": 267.0}, {"date": "2022-06-16", "close": 265.256, "volume": 350.0}, {"date": "2022-06-17", "close": 265.75, "volume": 95.0}, {"date": "2022-06-21", "close": 270.0, "volume": 53.0}, {"date": "2022-06-22", "close": 244.0995, "volume": 198.0}, {"date": "2022-06-23", "close": 244.95, "volume": 167.0}, {"date": "2022-06-24", "close": 245.0, "volume": 213.0}, {"date": "2022-06-27", "close": 245.0, "volume": 169.0}, {"date": "2022-06-28", "close": 242.5, "volume": 163.0}, {"date": "2022-06-29", "close": 244.95, "volume": 179.0}, {"date": "2022-06-30", "close": 235.2, "volume": 68.0}, {"date": "2022-07-01", "close": 235.0, "volume": 81.0}, {"date": "2022-07-05", "close": 244.95, "volume": 139.0}, {"date": "2022-07-06", "close": 245.0, "volume": 273.0}, {"date": "2022-07-07", "close": 249.5, "volume": 72.0}, {"date": "2022-07-08", "close": 242.4995, "volume": 123.0}, {"date": "2022-07-11", "close": 227.5, "volume": 136.0}, {"date": "2022-07-12", "close": 225.8005, "volume": 44.0}, {"date": "2022-07-13", "close": 214.1, "volume": 246.0}, {"date": "2022-07-14", "close": 210.698, "volume": 7409.0}, {"date": "2022-07-15", "close": 185.0, "volume": 1248.0}, {"date": "2022-07-18", "close": 192.5, "volume": 1223.0}, {"date": "2022-07-19", "close": 186.8, "volume": 596.0}, {"date": "2022-07-20", "close": 199.95, "volume": 583.0}, {"date": "2022-07-21", "close": 207.5, "volume": 257.0}, {"date": "2022-07-22", "close": 190.5, "volume": 390.0}, {"date": "2022-07-25", "close": 200.0, "volume": 335.0}, {"date": "2022-07-26", "close": 180.0, "volume": 343.0}, {"date": "2022-07-27", "close": 185.0, "volume": 128.0}, {"date": "2022-07-28", "close": 188.1, "volume": 322.0}, {"date": "2022-07-29", "close": 195.0, "volume": 192.0}, {"date": "2022-08-01", "close": 197.5, "volume": 68.0}, {"date": "2022-08-02", "close": 190.25, "volume": 171.0}, {"date": "2022-08-03", "close": 199.8, "volume": 141.0}, {"date": "2022-08-04", "close": 205.0, "volume": 165.0}, {"date": "2022-08-05", "close": 206.6, "volume": 224.0}, {"date": "2022-08-08", "close": 204.5, "volume": 142.0}, {"date": "2022-08-09", "close": 195.15, "volume": 73.0}, {"date": "2022-08-10", "close": 197.55, "volume": 225.0}, {"date": "2022-08-11", "close": 198.65, "volume": 142.0}, {"date": "2022-08-12", "close": 195.6, "volume": 383.0}, {"date": "2022-08-15", "close": 194.8, "volume": 452.0}, {"date": "2022-08-16", "close": 190.0505, "volume": 223.0}, {"date": "2022-08-17", "close": 190.0, "volume": 166.0}, {"date": "2022-08-18", "close": 197.45, "volume": 995.0}, {"date": "2022-08-19", "close": 187.05, "volume": 234.0}, {"date": "2022-08-22", "close": 184.4, "volume": 916.0}, {"date": "2022-08-23", "close": 177.2, "volume": 404.0}, {"date": "2022-08-24", "close": 139.95, "volume": 1672.0}, {"date": "2022-08-25", "close": 125.05, "volume": 4706.0}, {"date": "2022-08-26", "close": 130.05, "volume": 1622.0}, {"date": "2022-08-29", "close": 120.0, "volume": 852.0}, {"date": "2022-08-30", "close": 128.7, "volume": 608.0}, {"date": "2022-08-31", "close": 119.0, "volume": 497.0}, {"date": "2022-09-01", "close": 153.0, "volume": 2995.0}, {"date": "2022-09-02", "close": 160.15, "volume": 8141.0}, {"date": "2022-09-06", "close": 176.0, "volume": 16167.0}, {"date": "2022-09-07", "close": 176.0, "volume": 51548.0}, {"date": "2022-09-08", "close": 177.4, "volume": 33253.0}, {"date": "2022-09-09", "close": 220.4, "volume": 153455.0}, {"date": "2022-09-12", "close": 375.6, "volume": 1596873.0}, {"date": "2022-09-13", "close": 241.4, "volume": 105878.0}, {"date": "2022-09-14", "close": 220.0, "volume": 34784.0}, {"date": "2022-09-15", "close": 192.2, "volume": 23443.0}, {"date": "2022-09-16", "close": 169.8, "volume": 10803.0}, {"date": "2022-09-19", "close": 156.0, "volume": 11939.0}, {"date": "2022-09-20", "close": 149.0, "volume": 56192.0}, {"date": "2022-09-21", "close": 142.0, "volume": 6512.0}, {"date": "2022-09-22", "close": 138.4, "volume": 20777.0}, {"date": "2022-09-23", "close": 111.4, "volume": 12311.0}, {"date": "2022-09-26", "close": 102.2, "volume": 5483.0}, {"date": "2022-09-27", "close": 134.2, "volume": 348976.0}, {"date": "2022-09-28", "close": 116.4, "volume": 16685.0}, {"date": "2022-09-29", "close": 114.8, "volume": 10902.0}, {"date": "2022-09-30", "close": 131.874, "volume": 358614.0}, {"date": "2022-10-03", "close": 130.6, "volume": 14442.0}, {"date": "2022-10-04", "close": 144.2, "volume": 7911.0}, {"date": "2022-10-05", "close": 147.8, "volume": 3666.0}, {"date": "2022-10-06", "close": 159.0, "volume": 12216.0}, {"date": "2022-10-07", "close": 154.6, "volume": 4961.0}, {"date": "2022-10-10", "close": 135.8, "volume": 16722.0}, {"date": "2022-10-11", "close": 120.6, "volume": 15328.0}, {"date": "2022-10-12", "close": 119.0, "volume": 2219.0}, {"date": "2022-10-13", "close": 113.4, "volume": 1979.0}, {"date": "2022-10-14", "close": 106.2, "volume": 8720.0}, {"date": "2022-10-17", "close": 103.6, "volume": 2205.0}, {"date": "2022-10-18", "close": 106.4, "volume": 2064.0}, {"date": "2022-10-19", "close": 94.8, "volume": 3688.0}, {"date": "2022-10-20", "close": 96.4, "volume": 3177.0}, {"date": "2022-10-21", "close": 94.2, "volume": 1420.0}, {"date": "2022-10-24", "close": 77.8, "volume": 5359.0}, {"date": "2022-10-25", "close": 65.8, "volume": 34687.0}, {"date": "2022-10-26", "close": 71.8, "volume": 25834.0}, {"date": "2022-10-27", "close": 64.2, "volume": 6614.0}, {"date": "2022-10-28", "close": 65.8, "volume": 2731.0}, {"date": "2022-10-31", "close": 61.0, "volume": 3954.0}, {"date": "2022-11-01", "close": 63.4, "volume": 1668.0}, {"date": "2022-11-02", "close": 59.4, "volume": 2324.0}, {"date": "2022-11-03", "close": 56.4, "volume": 2142.0}, {"date": "2022-11-04", "close": 50.0, "volume": 3585.0}, {"date": "2022-11-07", "close": 51.4, "volume": 947.0}, {"date": "2022-11-08", "close": 50.2, "volume": 2542.0}, {"date": "2022-11-09", "close": 53.0, "volume": 2978.0}, {"date": "2022-11-10", "close": 57.4, "volume": 3259.0}, {"date": "2022-11-11", "close": 60.0, "volume": 8063.0}, {"date": "2022-11-14", "close": 55.6, "volume": 3416.0}, {"date": "2022-11-15", "close": 55.6, "volume": 33829.0}, {"date": "2022-11-16", "close": 75.8, "volume": 1423003.0}, {"date": "2022-11-17", "close": 76.8, "volume": 203610.0}, {"date": "2022-11-18", "close": 55.2, "volume": 44641.0}, {"date": "2022-11-21", "close": 51.8, "volume": 7032.0}, {"date": "2022-11-22", "close": 54.4, "volume": 24467.0}, {"date": "2022-11-23", "close": 53.6, "volume": 13016.0}, {"date": "2022-11-25", "close": 57.0, "volume": 9468.0}, {"date": "2022-11-28", "close": 52.4, "volume": 4756.0}, {"date": "2022-11-29", "close": 51.8, "volume": 3105.0}, {"date": "2022-11-30", "close": 53.0, "volume": 3670.0}, {"date": "2022-12-01", "close": 53.8, "volume": 2633.0}, {"date": "2022-12-02", "close": 54.8, "volume": 4535.0}, {"date": "2022-12-05", "close": 51.8, "volume": 2802.0}, {"date": "2022-12-06", "close": 48.6, "volume": 4521.0}, {"date": "2022-12-07", "close": 46.6, "volume": 1457.0}, {"date": "2022-12-08", "close": 40.4, "volume": 2683.0}, {"date": "2022-12-09", "close": 40.6, "volume": 2130.0}, {"date": "2022-12-12", "close": 39.0, "volume": 3712.0}, {"date": "2022-12-13", "close": 38.8, "volume": 3863.0}, {"date": "2022-12-14", "close": 40.0, "volume": 2433.0}, {"date": "2022-12-15", "close": 37.2, "volume": 1926.0}, {"date": "2022-12-16", "close": 35.6, "volume": 1244.0}, {"date": "2022-12-19", "close": 32.6, "volume": 1683.0}, {"date": "2022-12-20", "close": 33.8, "volume": 1201.0}, {"date": "2022-12-21", "close": 31.6, "volume": 1257.0}, {"date": "2022-12-22", "close": 31.2, "volume": 1874.0}, {"date": "2022-12-23", "close": 26.4, "volume": 1916.0}, {"date": "2022-12-27", "close": 27.0, "volume": 5444.0}, {"date": "2022-12-28", "close": 28.4, "volume": 15721.0}, {"date": "2022-12-29", "close": 31.724, "volume": 26420.0}, {"date": "2022-12-30", "close": 40.4, "volume": 140470.0}, {"date": "2023-01-03", "close": 44.2, "volume": 158666.0}, {"date": "2023-01-04", "close": 43.6, "volume": 538923.0}, {"date": "2023-01-05", "close": 38.6, "volume": 91153.0}, {"date": "2023-01-06", "close": 32.8, "volume": 47572.0}, {"date": "2023-01-09", "close": 33.8, "volume": 30277.0}, {"date": "2023-01-10", "close": 46.0, "volume": 234597.0}, {"date": "2023-01-11", "close": 46.0, "volume": 210778.0}, {"date": "2023-01-12", "close": 41.4, "volume": 38259.0}, {"date": "2023-01-13", "close": 37.8, "volume": 18962.0}, {"date": "2023-01-17", "close": 40.2, "volume": 18030.0}, {"date": "2023-01-18", "close": 37.6, "volume": 13417.0}, {"date": "2023-01-19", "close": 35.8, "volume": 21345.0}, {"date": "2023-01-20", "close": 42.4, "volume": 44590.0}, {"date": "2023-01-23", "close": 39.8, "volume": 18709.0}, {"date": "2023-01-24", "close": 39.2, "volume": 11039.0}, {"date": "2023-01-25", "close": 38.4, "volume": 6531.0}, {"date": "2023-01-26", "close": 38.2, "volume": 10572.0}, {"date": "2023-01-27", "close": 36.0, "volume": 11392.0}, {"date": "2023-01-30", "close": 35.8, "volume": 9672.0}, {"date": "2023-01-31", "close": 36.8, "volume": 11856.0}, {"date": "2023-02-01", "close": 37.6, "volume": 7181.0}, {"date": "2023-02-02", "close": 41.6, "volume": 101974.0}, {"date": "2023-02-03", "close": 44.0, "volume": 23884.0}, {"date": "2023-02-06", "close": 42.8, "volume": 17421.0}, {"date": "2023-02-07", "close": 40.4, "volume": 5535.0}, {"date": "2023-02-08", "close": 38.0, "volume": 9287.0}, {"date": "2023-02-09", "close": 37.9, "volume": 12283.0}, {"date": "2023-02-10", "close": 38.2, "volume": 4463.0}, {"date": "2023-02-13", "close": 36.2, "volume": 2459.0}, {"date": "2023-02-14", "close": 34.8, "volume": 5694.0}, {"date": "2023-02-15", "close": 33.4, "volume": 5077.0}, {"date": "2023-02-16", "close": 32.6, "volume": 3514.0}, {"date": "2023-02-17", "close": 32.0, "volume": 4247.0}, {"date": "2023-02-21", "close": 29.6, "volume": 6850.0}, {"date": "2023-02-22", "close": 29.6, "volume": 2652.0}, {"date": "2023-02-23", "close": 29.0, "volume": 4715.0}, {"date": "2023-02-24", "close": 26.6, "volume": 3596.0}, {"date": "2023-02-27", "close": 26.8, "volume": 4333.0}, {"date": "2023-02-28", "close": 26.6, "volume": 2897.0}, {"date": "2023-03-01", "close": 24.4, "volume": 5510.0}, {"date": "2023-03-02", "close": 22.2, "volume": 11748.0}, {"date": "2023-03-03", "close": 22.4, "volume": 4302.0}, {"date": "2023-03-06", "close": 24.6, "volume": 7702.0}, {"date": "2023-03-07", "close": 25.0, "volume": 8912.0}, {"date": "2023-03-08", "close": 26.8, "volume": 17917.0}, {"date": "2023-03-09", "close": 21.2, "volume": 8119.0}, {"date": "2023-03-10", "close": 21.0, "volume": 3892.0}, {"date": "2023-03-13", "close": 22.6, "volume": 65410.0}, {"date": "2023-03-14", "close": 21.8, "volume": 12768.0}, {"date": "2023-03-15", "close": 21.2, "volume": 4702.0}, {"date": "2023-03-16", "close": 21.8, "volume": 13190.0}, {"date": "2023-03-17", "close": 21.1, "volume": 4195.0}, {"date": "2023-03-20", "close": 29.2, "volume": 1108549.0}, {"date": "2023-03-21", "close": 27.8, "volume": 124052.0}, {"date": "2023-03-22", "close": 34.0, "volume": 111046.0}, {"date": "2023-03-23", "close": 31.2, "volume": 64316.0}, {"date": "2023-03-24", "close": 26.2, "volume": 14930.0}, {"date": "2023-03-27", "close": 25.4, "volume": 9414.0}, {"date": "2023-03-28", "close": 23.0, "volume": 9882.0}, {"date": "2023-03-29", "close": 23.2, "volume": 7120.0}, {"date": "2023-03-30", "close": 24.2, "volume": 3329.0}, {"date": "2023-03-31", "close": 21.6, "volume": 17791.0}, {"date": "2023-04-03", "close": 21.9, "volume": 6131.0}, {"date": "2023-04-04", "close": 21.6, "volume": 6579.0}, {"date": "2023-04-05", "close": 22.4, "volume": 4005.0}, {"date": "2023-04-06", "close": 23.4, "volume": 5358.0}, {"date": "2023-04-10", "close": 24.8, "volume": 5697.0}, {"date": "2023-04-11", "close": 24.4, "volume": 2804.0}, {"date": "2023-04-12", "close": 23.8, "volume": 4352.0}, {"date": "2023-04-13", "close": 24.4, "volume": 2494.0}, {"date": "2023-04-14", "close": 25.0, "volume": 27625.0}, {"date": "2023-04-17", "close": 26.4, "volume": 15519.0}, {"date": "2023-04-18", "close": 26.6, "volume": 6687.0}, {"date": "2023-04-19", "close": 25.2, "volume": 3502.0}, {"date": "2023-04-20", "close": 26.2, "volume": 60077.0}, {"date": "2023-04-21", "close": 26.6, "volume": 6898.0}, {"date": "2023-04-24", "close": 23.8, "volume": 6436.0}, {"date": "2023-04-25", "close": 23.0, "volume": 2730.0}, {"date": "2023-04-26", "close": 24.0, "volume": 2036.0}, {"date": "2023-04-27", "close": 24.4, "volume": 4260.0}, {"date": "2023-04-28", "close": 24.0, "volume": 5324.0}, {"date": "2023-05-01", "close": 23.4, "volume": 2808.0}, {"date": "2023-05-02", "close": 23.2, "volume": 2390.0}, {"date": "2023-05-03", "close": 23.7, "volume": 2633.0}, {"date": "2023-05-04", "close": 25.2, "volume": 3854.0}, {"date": "2023-05-05", "close": 24.6, "volume": 1603.0}, {"date": "2023-05-08", "close": 24.2, "volume": 1157.0}, {"date": "2023-05-09", "close": 25.0, "volume": 7214.0}, {"date": "2023-05-10", "close": 25.0, "volume": 1822.0}, {"date": "2023-05-11", "close": 23.4, "volume": 1199.0}, {"date": "2023-05-12", "close": 23.0, "volume": 3185.0}, {"date": "2023-05-15", "close": 23.2, "volume": 7037.0}, {"date": "2023-05-16", "close": 23.0, "volume": 5142.0}, {"date": "2023-05-17", "close": 23.0, "volume": 1819.0}, {"date": "2023-05-18", "close": 27.8, "volume": 28774.0}, {"date": "2023-05-19", "close": 27.4, "volume": 20738.0}, {"date": "2023-05-22", "close": 28.0, "volume": 10386.0}, {"date": "2023-05-23", "close": 26.8, "volume": 5915.0}, {"date": "2023-05-24", "close": 26.0, "volume": 3362.0}, {"date": "2023-05-25", "close": 25.6, "volume": 2019.0}, {"date": "2023-05-26", "close": 25.4, "volume": 2300.0}, {"date": "2023-05-30", "close": 25.2, "volume": 3238.0}, {"date": "2023-05-31", "close": 26.8, "volume": 2368.0}, {"date": "2023-06-01", "close": 26.4, "volume": 7412.0}, {"date": "2023-06-02", "close": 25.6, "volume": 3468.0}, {"date": "2023-06-05", "close": 27.6, "volume": 2034.0}, {"date": "2023-06-06", "close": 26.6, "volume": 3166.0}, {"date": "2023-06-07", "close": 26.4, "volume": 1513.0}, {"date": "2023-06-08", "close": 27.4, "volume": 34209.0}, {"date": "2023-06-09", "close": 26.0, "volume": 4789.0}, {"date": "2023-06-12", "close": 25.6, "volume": 3767.0}, {"date": "2023-06-13", "close": 25.8, "volume": 2439.0}, {"date": "2023-06-14", "close": 25.306, "volume": 3239.0}, {"date": "2023-06-15", "close": 25.4, "volume": 3470.0}, {"date": "2023-06-16", "close": 24.6, "volume": 1410.0}, {"date": "2023-06-20", "close": 23.2, "volume": 3289.0}, {"date": "2023-06-21", "close": 23.602, "volume": 3073.0}, {"date": "2023-06-22", "close": 20.4, "volume": 20548.0}, {"date": "2023-06-23", "close": 18.7, "volume": 2909.0}, {"date": "2023-06-26", "close": 18.2, "volume": 1536.0}, {"date": "2023-06-27", "close": 18.0, "volume": 1840.0}, {"date": "2023-06-28", "close": 18.4, "volume": 1496.0}, {"date": "2023-06-29", "close": 18.6, "volume": 2258.0}, {"date": "2023-06-30", "close": 18.53, "volume": 1406.0}, {"date": "2023-07-03", "close": 18.4, "volume": 511.0}, {"date": "2023-07-05", "close": 18.802, "volume": 861.0}, {"date": "2023-07-06", "close": 18.794, "volume": 1131.0}, {"date": "2023-07-07", "close": 19.3, "volume": 1608.0}, {"date": "2023-07-10", "close": 19.601, "volume": 1012.0}, {"date": "2023-07-11", "close": 19.674, "volume": 1091.0}, {"date": "2023-07-12", "close": 20.2, "volume": 1514.0}, {"date": "2023-07-13", "close": 20.0, "volume": 817.0}, {"date": "2023-07-14", "close": 19.202, "volume": 1454.0}, {"date": "2023-07-17", "close": 20.2, "volume": 1552.0}, {"date": "2023-07-18", "close": 19.202, "volume": 632.0}, {"date": "2023-07-19", "close": 18.802, "volume": 1792.0}, {"date": "2023-07-20", "close": 19.802, "volume": 3256.0}, {"date": "2023-07-21", "close": 21.0, "volume": 3359.0}, {"date": "2023-07-24", "close": 24.4, "volume": 18338.0}, {"date": "2023-07-25", "close": 23.4, "volume": 7050.0}, {"date": "2023-07-26", "close": 22.6, "volume": 2018.0}, {"date": "2023-07-27", "close": 22.4, "volume": 5092.0}, {"date": "2023-07-28", "close": 22.6, "volume": 2932.0}, {"date": "2023-07-31", "close": 22.4, "volume": 1708.0}, {"date": "2023-08-01", "close": 20.6, "volume": 1727.0}, {"date": "2023-08-02", "close": 20.0, "volume": 2584.0}, {"date": "2023-08-03", "close": 19.862, "volume": 418.0}, {"date": "2023-08-04", "close": 20.4, "volume": 798.0}, {"date": "2023-08-07", "close": 19.818, "volume": 1142.0}, {"date": "2023-08-08", "close": 18.8, "volume": 1631.0}, {"date": "2023-08-09", "close": 18.44, "volume": 689.0}, {"date": "2023-08-10", "close": 19.398, "volume": 759.0}, {"date": "2023-08-11", "close": 18.0, "volume": 572.0}, {"date": "2023-08-14", "close": 18.004, "volume": 2074.0}, {"date": "2023-08-15", "close": 18.702, "volume": 490.0}, {"date": "2023-08-16", "close": 17.68, "volume": 1904.0}, {"date": "2023-08-17", "close": 17.6, "volume": 422.0}, {"date": "2023-08-18", "close": 17.678, "volume": 464.0}, {"date": "2023-08-21", "close": 17.2, "volume": 1590.0}, {"date": "2023-08-22", "close": 16.4, "volume": 1271.0}, {"date": "2023-08-23", "close": 16.548, "volume": 2166.0}, {"date": "2023-08-24", "close": 16.4, "volume": 3198.0}, {"date": "2023-08-25", "close": 16.998, "volume": 538.0}, {"date": "2023-08-28", "close": 16.22, "volume": 1120.0}, {"date": "2023-08-29", "close": 16.8, "volume": 758.0}, {"date": "2023-08-30", "close": 17.6, "volume": 903.0}, {"date": "2023-08-31", "close": 16.42, "volume": 709.0}, {"date": "2023-09-01", "close": 16.42, "volume": 502.0}, {"date": "2023-09-05", "close": 16.92, "volume": 1137.0}, {"date": "2023-09-06", "close": 17.02, "volume": 781.0}, {"date": "2023-09-07", "close": 16.202, "volume": 957.0}, {"date": "2023-09-08", "close": 17.198, "volume": 556.0}, {"date": "2023-09-11", "close": 19.4, "volume": 15213.0}, {"date": "2023-09-12", "close": 18.864, "volume": 2018.0}, {"date": "2023-09-13", "close": 17.112, "volume": 3456.0}, {"date": "2023-09-14", "close": 17.43, "volume": 936.0}, {"date": "2023-09-15", "close": 16.6, "volume": 2697.0}, {"date": "2023-09-18", "close": 17.144, "volume": 10359.0}, {"date": "2023-09-19", "close": 16.4, "volume": 4368.0}, {"date": "2023-09-20", "close": 16.266, "volume": 1464.0}, {"date": "2023-09-21", "close": 15.7, "volume": 2197.0}, {"date": "2023-09-22", "close": 15.3, "volume": 1900.0}, {"date": "2023-09-25", "close": 14.62, "volume": 2092.0}, {"date": "2023-09-26", "close": 14.22, "volume": 1422.0}, {"date": "2023-09-27", "close": 14.2, "volume": 574.0}, {"date": "2023-09-28", "close": 13.8, "volume": 1261.0}, {"date": "2023-09-29", "close": 13.998, "volume": 1610.0}, {"date": "2023-10-02", "close": 13.5, "volume": 1120.0}, {"date": "2023-10-03", "close": 14.26, "volume": 3911.0}, {"date": "2023-10-04", "close": 13.54, "volume": 2173.0}, {"date": "2023-10-05", "close": 13.56, "volume": 2023.0}, {"date": "2023-10-06", "close": 14.244, "volume": 516.0}, {"date": "2023-10-09", "close": 13.86, "volume": 1841.0}, {"date": "2023-10-10", "close": 13.0, "volume": 509.0}, {"date": "2023-10-11", "close": 13.2, "volume": 2504.0}, {"date": "2023-10-12", "close": 12.76, "volume": 2033.0}, {"date": "2023-10-13", "close": 12.76, "volume": 460.0}, {"date": "2023-10-16", "close": 12.162, "volume": 2212.0}, {"date": "2023-10-17", "close": 12.88, "volume": 1483.0}, {"date": "2023-10-18", "close": 12.374, "volume": 883.0}, {"date": "2023-10-19", "close": 12.0, "volume": 750.0}, {"date": "2023-10-20", "close": 11.768, "volume": 1697.0}, {"date": "2023-10-23", "close": 11.6, "volume": 22791.0}, {"date": "2023-10-24", "close": 19.782, "volume": 5097830.0}, {"date": "2023-10-25", "close": 14.998, "volume": 133052.0}, {"date": "2023-10-26", "close": 13.568, "volume": 56497.0}, {"date": "2023-10-27", "close": 11.406, "volume": 33827.0}, {"date": "2023-10-30", "close": 10.2, "volume": 14765.0}, {"date": "2023-10-31", "close": 9.676, "volume": 10475.0}, {"date": "2023-11-01", "close": 9.198, "volume": 12841.0}, {"date": "2023-11-02", "close": 9.466, "volume": 7726.0}, {"date": "2023-11-03", "close": 9.22, "volume": 6972.0}, {"date": "2023-11-06", "close": 8.58, "volume": 14176.0}, {"date": "2023-11-07", "close": 8.18, "volume": 8061.0}, {"date": "2023-11-08", "close": 8.396, "volume": 8609.0}, {"date": "2023-11-09", "close": 7.58, "volume": 9048.0}, {"date": "2023-11-10", "close": 7.78, "volume": 4618.0}, {"date": "2023-11-13", "close": 7.72, "volume": 7061.0}, {"date": "2023-11-14", "close": 7.718, "volume": 4950.0}, {"date": "2023-11-15", "close": 8.12, "volume": 8687.0}, {"date": "2023-11-16", "close": 7.97, "volume": 2619.0}, {"date": "2023-11-17", "close": 9.04, "volume": 71840.0}, {"date": "2023-11-20", "close": 8.098, "volume": 19153.0}, {"date": "2023-11-21", "close": 7.602, "volume": 12070.0}, {"date": "2023-11-22", "close": 7.6, "volume": 3061.0}, {"date": "2023-11-24", "close": 7.7, "volume": 2175.0}, {"date": "2023-11-27", "close": 7.59, "volume": 4951.0}, {"date": "2023-11-28", "close": 7.398, "volume": 6420.0}, {"date": "2023-11-29", "close": 9.006, "volume": 42909.0}, {"date": "2023-11-30", "close": 8.8, "volume": 26593.0}, {"date": "2023-12-01", "close": 9.0, "volume": 8927.0}, {"date": "2023-12-04", "close": 8.368, "volume": 4752.0}, {"date": "2023-12-05", "close": 8.282, "volume": 2988.0}, {"date": "2023-12-06", "close": 7.98, "volume": 4904.0}, {"date": "2023-12-07", "close": 7.66, "volume": 3033.0}, {"date": "2023-12-08", "close": 8.0, "volume": 1792.0}, {"date": "2023-12-11", "close": 7.536, "volume": 1394.0}, {"date": "2023-12-12", "close": 6.598, "volume": 13726.0}, {"date": "2023-12-13", "close": 6.7, "volume": 8584.0}, {"date": "2023-12-14", "close": 6.812, "volume": 2907.0}, {"date": "2023-12-15", "close": 7.2, "volume": 4968.0}, {"date": "2023-12-18", "close": 7.14, "volume": 5600.0}, {"date": "2023-12-19", "close": 6.9, "volume": 2322.0}, {"date": "2023-12-20", "close": 7.282, "volume": 145817.0}, {"date": "2023-12-21", "close": 6.928, "volume": 12114.0}, {"date": "2023-12-22", "close": 7.344, "volume": 15932.0}, {"date": "2023-12-26", "close": 7.946, "volume": 9815.0}, {"date": "2023-12-27", "close": 7.84, "volume": 5161.0}, {"date": "2023-12-28", "close": 7.759, "volume": 9011.0}, {"date": "2023-12-29", "close": 8.32, "volume": 16301.0}, {"date": "2024-01-02", "close": 7.8, "volume": 4542.0}, {"date": "2024-01-03", "close": 8.081, "volume": 6791.0}, {"date": "2024-01-04", "close": 7.52, "volume": 5453.0}, {"date": "2024-01-05", "close": 7.4, "volume": 6977.0}, {"date": "2024-01-08", "close": 7.914, "volume": 2778.0}, {"date": "2024-01-09", "close": 7.8, "volume": 2491.0}, {"date": "2024-01-10", "close": 8.18, "volume": 22218.0}, {"date": "2024-01-11", "close": 7.046, "volume": 5295.0}, {"date": "2024-01-12", "close": 7.651, "volume": 4984.0}, {"date": "2024-01-16", "close": 7.49, "volume": 2822.0}, {"date": "2024-01-17", "close": 7.2, "volume": 4134.0}, {"date": "2024-01-18", "close": 7.1, "volume": 2160.0}, {"date": "2024-01-19", "close": 7.17, "volume": 1233.0}, {"date": "2024-01-22", "close": 7.0, "volume": 2372.0}, {"date": "2024-01-23", "close": 7.002, "volume": 4121.0}, {"date": "2024-01-24", "close": 7.56, "volume": 3732.0}, {"date": "2024-01-25", "close": 7.226, "volume": 6501.0}, {"date": "2024-01-26", "close": 7.29, "volume": 1894.0}, {"date": "2024-01-29", "close": 7.3, "volume": 3397.0}, {"date": "2024-01-30", "close": 7.134, "volume": 1836.0}, {"date": "2024-01-31", "close": 7.198, "volume": 7007.0}, {"date": "2024-02-01", "close": 7.26, "volume": 2607.0}, {"date": "2024-02-02", "close": 7.236, "volume": 2060.0}, {"date": "2024-02-05", "close": 6.4, "volume": 4237.0}, {"date": "2024-02-06", "close": 6.548, "volume": 1378.0}, {"date": "2024-02-07", "close": 6.396, "volume": 3576.0}, {"date": "2024-02-08", "close": 6.534, "volume": 2578.0}, {"date": "2024-02-09", "close": 6.75, "volume": 1390.0}, {"date": "2024-02-12", "close": 6.938, "volume": 1560.0}, {"date": "2024-02-13", "close": 7.116, "volume": 34112.0}, {"date": "2024-02-14", "close": 6.978, "volume": 11490.0}, {"date": "2024-02-15", "close": 6.94, "volume": 5502.0}, {"date": "2024-02-16", "close": 6.86, "volume": 5557.0}, {"date": "2024-02-20", "close": 7.52, "volume": 10047.0}, {"date": "2024-02-21", "close": 8.07, "volume": 19030.0}, {"date": "2024-02-22", "close": 8.088, "volume": 17126.0}, {"date": "2024-02-23", "close": 8.134, "volume": 13558.0}, {"date": "2024-02-26", "close": 8.596, "volume": 12866.0}, {"date": "2024-02-27", "close": 8.8, "volume": 11428.0}, {"date": "2024-02-28", "close": 8.4, "volume": 3338.0}, {"date": "2024-02-29", "close": 8.3, "volume": 4635.0}, {"date": "2024-03-01", "close": 8.18, "volume": 5227.0}, {"date": "2024-03-04", "close": 7.76, "volume": 20095.0}, {"date": "2024-03-05", "close": 7.26, "volume": 2875.0}, {"date": "2024-03-06", "close": 7.202, "volume": 760.0}, {"date": "2024-03-07", "close": 7.58, "volume": 111139.0}, {"date": "2024-03-08", "close": 7.0, "volume": 20961.0}, {"date": "2024-03-11", "close": 6.72, "volume": 7349.0}, {"date": "2024-03-12", "close": 6.8, "volume": 24830.0}, {"date": "2024-03-13", "close": 7.134, "volume": 3042.0}, {"date": "2024-03-14", "close": 7.1, "volume": 2372.0}, {"date": "2024-03-15", "close": 7.2, "volume": 4101.0}, {"date": "2024-03-18", "close": 7.102, "volume": 3651.0}, {"date": "2024-03-19", "close": 7.002, "volume": 1162.0}, {"date": "2024-03-20", "close": 7.272, "volume": 5038.0}, {"date": "2024-03-21", "close": 7.3658, "volume": 1717.0}, {"date": "2024-03-22", "close": 7.596, "volume": 3211.0}, {"date": "2024-03-25", "close": 7.2, "volume": 3027.0}, {"date": "2024-03-26", "close": 6.902, "volume": 3830.0}, {"date": "2024-03-27", "close": 6.936, "volume": 3131.0}, {"date": "2024-03-28", "close": 7.28, "volume": 2993.0}, {"date": "2024-04-01", "close": 7.382, "volume": 2271.0}, {"date": "2024-04-02", "close": 7.378, "volume": 837.0}, {"date": "2024-04-03", "close": 7.0, "volume": 5166.0}, {"date": "2024-04-04", "close": 6.798, "volume": 324506.0}, {"date": "2024-04-05", "close": 6.44, "volume": 21917.0}, {"date": "2024-04-08", "close": 6.68, "volume": 6962.0}, {"date": "2024-04-09", "close": 6.7978, "volume": 11528.0}, {"date": "2024-04-10", "close": 7.4, "volume": 33876.0}, {"date": "2024-04-11", "close": 6.7, "volume": 51944.0}, {"date": "2024-04-12", "close": 6.59, "volume": 3373.0}, {"date": "2024-04-15", "close": 6.374, "volume": 5160.0}, {"date": "2024-04-16", "close": 6.109, "volume": 40344.0}, {"date": "2024-04-17", "close": 6.0, "volume": 13010.0}, {"date": "2024-04-18", "close": 6.02, "volume": 6551.0}, {"date": "2024-04-19", "close": 5.801, "volume": 3018.0}, {"date": "2024-04-22", "close": 5.598, "volume": 10064.0}, {"date": "2024-04-23", "close": 5.46, "volume": 4666.0}, {"date": "2024-04-24", "close": 6.06, "volume": 180477.0}, {"date": "2024-04-25", "close": 5.04, "volume": 31170.0}, {"date": "2024-04-26", "close": 4.6, "volume": 23922.0}, {"date": "2024-04-29", "close": 4.7, "volume": 10219.0}, {"date": "2024-04-30", "close": 5.202, "volume": 31751.0}, {"date": "2024-05-01", "close": 5.2384, "volume": 18355.0}, {"date": "2024-05-02", "close": 5.278, "volume": 8194.0}, {"date": "2024-05-03", "close": 4.84, "volume": 7133.0}, {"date": "2024-05-06", "close": 5.116, "volume": 5435.0}, {"date": "2024-05-07", "close": 5.358, "volume": 11327.0}, {"date": "2024-05-08", "close": 5.546, "volume": 2021.0}, {"date": "2024-05-09", "close": 5.486, "volume": 3693.0}, {"date": "2024-05-10", "close": 5.264, "volume": 2660.0}, {"date": "2024-05-13", "close": 5.598, "volume": 9752.0}, {"date": "2024-05-14", "close": 5.34, "volume": 3375.0}, {"date": "2024-05-15", "close": 5.4799, "volume": 4910.0}, {"date": "2024-05-16", "close": 5.696, "volume": 16438.0}, {"date": "2024-05-17", "close": 5.898, "volume": 114833.0}, {"date": "2024-05-20", "close": 6.52, "volume": 100702.0}, {"date": "2024-05-21", "close": 6.584, "volume": 39405.0}, {"date": "2024-05-22", "close": 7.058, "volume": 66043.0}, {"date": "2024-05-23", "close": 6.3, "volume": 41395.0}, {"date": "2024-05-24", "close": 6.066, "volume": 33314.0}, {"date": "2024-05-28", "close": 5.75, "volume": 18459.0}, {"date": "2024-05-29", "close": 5.6, "volume": 7827.0}, {"date": "2024-05-30", "close": 6.02, "volume": 10930.0}, {"date": "2024-05-31", "close": 5.9, "volume": 9320.0}, {"date": "2024-06-03", "close": 6.106, "volume": 23896.0}, {"date": "2024-06-04", "close": 5.798, "volume": 4878.0}, {"date": "2024-06-05", "close": 6.01, "volume": 373453.0}, {"date": "2024-06-06", "close": 5.078, "volume": 84603.0}, {"date": "2024-06-07", "close": 4.708, "volume": 32057.0}, {"date": "2024-06-10", "close": 4.942, "volume": 22018.0}, {"date": "2024-06-11", "close": 4.78, "volume": 11643.0}, {"date": "2024-06-12", "close": 4.794, "volume": 12483.0}, {"date": "2024-06-13", "close": 4.75, "volume": 12373.0}, {"date": "2024-06-14", "close": 4.534, "volume": 17233.0}, {"date": "2024-06-17", "close": 4.386, "volume": 14656.0}, {"date": "2024-06-18", "close": 5.518, "volume": 375205.0}, {"date": "2024-06-20", "close": 4.76, "volume": 79942.0}, {"date": "2024-06-21", "close": 5.08, "volume": 136766.0}, {"date": "2024-06-24", "close": 5.574, "volume": 61246.0}, {"date": "2024-06-25", "close": 5.22, "volume": 24695.0}, {"date": "2024-06-26", "close": 5.26, "volume": 76496.0}, {"date": "2024-06-27", "close": 5.3, "volume": 23827.0}, {"date": "2024-06-28", "close": 5.31, "volume": 14324.0}, {"date": "2024-07-01", "close": 5.032, "volume": 10471.0}, {"date": "2024-07-02", "close": 4.956, "volume": 9276.0}, {"date": "2024-07-03", "close": 5.07, "volume": 16086.0}, {"date": "2024-07-05", "close": 5.26, "volume": 10185.0}, {"date": "2024-07-08", "close": 5.186, "volume": 4713.0}, {"date": "2024-07-09", "close": 4.9, "volume": 6907.0}, {"date": "2024-07-10", "close": 5.26, "volume": 16028.0}, {"date": "2024-07-11", "close": 5.54, "volume": 105537.0}, {"date": "2024-07-12", "close": 5.3, "volume": 28686.0}, {"date": "2024-07-15", "close": 5.334, "volume": 5722.0}, {"date": "2024-07-16", "close": 5.34, "volume": 18204.0}, {"date": "2024-07-17", "close": 5.4, "volume": 59478.0}, {"date": "2024-07-18", "close": 5.384, "volume": 31616.0}, {"date": "2024-07-19", "close": 5.294, "volume": 13366.0}, {"date": "2024-07-22", "close": 5.35, "volume": 16271.0}, {"date": "2024-07-23", "close": 5.16, "volume": 483397.0}, {"date": "2024-07-24", "close": 5.08, "volume": 209233.0}, {"date": "2024-07-25", "close": 5.62, "volume": 344717.0}, {"date": "2024-07-26", "close": 5.77, "volume": 164269.0}, {"date": "2024-07-29", "close": 5.4, "volume": 70050.0}, {"date": "2024-07-30", "close": 4.45, "volume": 494458.0}, {"date": "2024-07-31", "close": 3.516, "volume": 188827.0}, {"date": "2024-08-01", "close": 3.578, "volume": 50490.0}, {"date": "2024-08-02", "close": 3.394, "volume": 39729.0}, {"date": "2024-08-05", "close": 2.714, "volume": 90206.0}, {"date": "2024-08-06", "close": 2.452, "volume": 54678.0}, {"date": "2024-08-07", "close": 2.666, "volume": 43056.0}, {"date": "2024-08-08", "close": 2.82, "volume": 44949.0}, {"date": "2024-08-09", "close": 2.8, "volume": 17781.0}, {"date": "2024-08-12", "close": 2.948, "volume": 15195.0}, {"date": "2024-08-13", "close": 2.816, "volume": 12328.0}, {"date": "2024-08-14", "close": 2.966, "volume": 5459.0}, {"date": "2024-08-15", "close": 2.88, "volume": 21125.0}, {"date": "2024-08-16", "close": 2.808, "volume": 24190.0}, {"date": "2024-08-19", "close": 2.96, "volume": 10453.0}, {"date": "2024-08-20", "close": 8.624, "volume": 16809815.0}, {"date": "2024-08-21", "close": 8.4, "volume": 884235.0}, {"date": "2024-08-22", "close": 8.23, "volume": 212119.0}, {"date": "2024-08-23", "close": 7.954, "volume": 150962.0}, {"date": "2024-08-26", "close": 7.624, "volume": 152949.0}, {"date": "2024-08-27", "close": 8.076, "volume": 59080.0}, {"date": "2024-08-28", "close": 7.758, "volume": 42449.0}, {"date": "2024-08-29", "close": 6.896, "volume": 83378.0}, {"date": "2024-08-30", "close": 7.098, "volume": 26174.0}, {"date": "2024-09-03", "close": 6.284, "volume": 22693.0}, {"date": "2024-09-04", "close": 5.48, "volume": 221368.0}, {"date": "2024-09-05", "close": 5.484, "volume": 19987.0}, {"date": "2024-09-06", "close": 5.334, "volume": 19285.0}, {"date": "2024-09-09", "close": 5.226, "volume": 9959.0}, {"date": "2024-09-10", "close": 5.418, "volume": 273505.0}, {"date": "2024-09-11", "close": 5.8, "volume": 240079.0}, {"date": "2024-09-12", "close": 5.612, "volume": 47289.0}, {"date": "2024-09-13", "close": 5.228, "volume": 44984.0}, {"date": "2024-09-16", "close": 5.032, "volume": 13822.0}, {"date": "2024-09-17", "close": 5.146, "volume": 10736.0}, {"date": "2024-09-18", "close": 5.566, "volume": 32390.0}, {"date": "2024-09-19", "close": 5.462, "volume": 14296.0}, {"date": "2024-09-20", "close": 5.298, "volume": 19072.0}, {"date": "2024-09-23", "close": 4.654, "volume": 28376.0}, {"date": "2024-09-24", "close": 4.65, "volume": 15291.0}, {"date": "2024-09-25", "close": 4.478, "volume": 8753.0}, {"date": "2024-09-26", "close": 4.644, "volume": 8967.0}, {"date": "2024-09-27", "close": 4.644, "volume": 11642.0}, {"date": "2024-09-30", "close": 4.74, "volume": 11019.0}, {"date": "2024-10-01", "close": 4.44, "volume": 7214.0}, {"date": "2024-10-02", "close": 4.41, "volume": 7675.0}, {"date": "2024-10-03", "close": 4.354, "volume": 3431.0}, {"date": "2024-10-04", "close": 4.044, "volume": 18271.0}, {"date": "2024-10-07", "close": 4.3, "volume": 8601.0}, {"date": "2024-10-08", "close": 4.17, "volume": 4341.0}, {"date": "2024-10-09", "close": 4.11, "volume": 5801.0}, {"date": "2024-10-10", "close": 4.2, "volume": 4740.0}, {"date": "2024-10-11", "close": 4.2, "volume": 3687.0}, {"date": "2024-10-14", "close": 4.14, "volume": 8631.0}, {"date": "2024-10-15", "close": 4.38, "volume": 54566.0}, {"date": "2024-10-16", "close": 4.562, "volume": 22346.0}, {"date": "2024-10-17", "close": 4.96, "volume": 28705.0}, {"date": "2024-10-18", "close": 4.792, "volume": 14399.0}, {"date": "2024-10-21", "close": 5.8, "volume": 333134.0}, {"date": "2024-10-22", "close": 6.38, "volume": 145752.0}, {"date": "2024-10-23", "close": 5.94, "volume": 42827.0}, {"date": "2024-10-24", "close": 5.804, "volume": 22980.0}, {"date": "2024-10-25", "close": 6.662, "volume": 81700.0}, {"date": "2024-10-28", "close": 7.104, "volume": 195801.0}, {"date": "2024-10-29", "close": 5.8, "volume": 57357.0}, {"date": "2024-10-30", "close": 5.858, "volume": 23937.0}, {"date": "2024-10-31", "close": 5.318, "volume": 23562.0}, {"date": "2024-11-01", "close": 5.21, "volume": 9172.0}, {"date": "2024-11-04", "close": 4.86, "volume": 16465.0}, {"date": "2024-11-05", "close": 4.5, "volume": 28924.0}, {"date": "2024-11-06", "close": 4.52, "volume": 18495.0}, {"date": "2024-11-07", "close": 4.704, "volume": 13054.0}, {"date": "2024-11-08", "close": 4.718, "volume": 17839.0}, {"date": "2024-11-11", "close": 4.88, "volume": 37008.0}, {"date": "2024-11-12", "close": 5.04, "volume": 38530.0}, {"date": "2024-11-13", "close": 4.648, "volume": 42572.0}, {"date": "2024-11-14", "close": 5.08, "volume": 201484.0}, {"date": "2024-11-15", "close": 4.2807, "volume": 92446.0}, {"date": "2024-11-18", "close": 4.24, "volume": 29445.0}, {"date": "2024-11-19", "close": 4.35, "volume": 83113.0}, {"date": "2024-11-20", "close": 4.23, "volume": 20669.0}, {"date": "2024-11-21", "close": 4.65, "volume": 52062.0}, {"date": "2024-11-22", "close": 4.66, "volume": 32751.0}, {"date": "2024-11-25", "close": 4.5, "volume": 25972.0}, {"date": "2024-11-26", "close": 4.53, "volume": 21848.0}, {"date": "2024-11-27", "close": 4.3, "volume": 19623.0}, {"date": "2024-11-29", "close": 4.29, "volume": 14145.0}, {"date": "2024-12-02", "close": 4.33, "volume": 18984.0}, {"date": "2024-12-03", "close": 4.42, "volume": 24866.0}, {"date": "2024-12-04", "close": 4.5068, "volume": 16844.0}, {"date": "2024-12-05", "close": 5.42, "volume": 130573.0}, {"date": "2024-12-06", "close": 5.5, "volume": 134628.0}, {"date": "2024-12-09", "close": 5.075, "volume": 20620.0}, {"date": "2024-12-10", "close": 5.11, "volume": 13394.0}, {"date": "2024-12-11", "close": 5.19, "volume": 16247.0}, {"date": "2024-12-12", "close": 5.15, "volume": 10388.0}, {"date": "2024-12-13", "close": 5.26, "volume": 7115.0}, {"date": "2024-12-16", "close": 5.19, "volume": 4641.0}, {"date": "2024-12-17", "close": 5.19, "volume": 4605.0}, {"date": "2024-12-18", "close": 4.35, "volume": 32169.0}, {"date": "2024-12-19", "close": 4.14, "volume": 23410.0}, {"date": "2024-12-20", "close": 4.3988, "volume": 40466.0}, {"date": "2024-12-23", "close": 4.68, "volume": 17416.0}, {"date": "2024-12-24", "close": 4.66, "volume": 9288.0}, {"date": "2024-12-26", "close": 4.59, "volume": 8680.0}, {"date": "2024-12-27", "close": 4.74, "volume": 8580.0}, {"date": "2024-12-30", "close": 4.59, "volume": 9520.0}, {"date": "2024-12-31", "close": 4.74, "volume": 25991.0}, {"date": "2025-01-02", "close": 4.8, "volume": 13380.0}, {"date": "2025-01-03", "close": 4.97, "volume": 15523.0}, {"date": "2025-01-06", "close": 4.97, "volume": 49097.0}, {"date": "2025-01-07", "close": 4.79, "volume": 20203.0}, {"date": "2025-01-08", "close": 4.51, "volume": 94477.0}, {"date": "2025-01-10", "close": 4.31, "volume": 52837.0}, {"date": "2025-01-13", "close": 4.22, "volume": 9047.0}, {"date": "2025-01-14", "close": 4.08, "volume": 28486.0}, {"date": "2025-01-15", "close": 4.34, "volume": 12307.0}, {"date": "2025-01-16", "close": 4.5, "volume": 21018.0}, {"date": "2025-01-17", "close": 4.95, "volume": 39842.0}, {"date": "2025-01-21", "close": 5.05, "volume": 26115050.0}, {"date": "2025-01-22", "close": 4.0, "volume": 644823.0}, {"date": "2025-01-23", "close": 4.2, "volume": 262412.0}, {"date": "2025-01-24", "close": 4.22, "volume": 186903.0}, {"date": "2025-01-27", "close": 3.97, "volume": 67458.0}, {"date": "2025-01-28", "close": 3.79, "volume": 77046.0}, {"date": "2025-01-29", "close": 3.52, "volume": 77560.0}, {"date": "2025-01-30", "close": 3.27, "volume": 46838.0}, {"date": "2025-01-31", "close": 3.08, "volume": 115143.0}, {"date": "2025-02-03", "close": 3.07, "volume": 287702.0}, {"date": "2025-02-04", "close": 3.13, "volume": 43203.0}, {"date": "2025-02-05", "close": 3.15, "volume": 135504.0}, {"date": "2025-02-06", "close": 3.13, "volume": 43272.0}, {"date": "2025-02-07", "close": 3.17, "volume": 21110.0}, {"date": "2025-02-10", "close": 3.12, "volume": 29876.0}, {"date": "2025-02-11", "close": 3.08, "volume": 18932.0}, {"date": "2025-02-12", "close": 3.2, "volume": 161400.0}, {"date": "2025-02-13", "close": 3.1, "volume": 52297.0}, {"date": "2025-02-14", "close": 3.16, "volume": 35222.0}, {"date": "2025-02-18", "close": 3.17, "volume": 43188.0}, {"date": "2025-02-19", "close": 3.33, "volume": 176080.0}, {"date": "2025-02-20", "close": 3.39, "volume": 26872.0}, {"date": "2025-02-21", "close": 3.12, "volume": 36525.0}, {"date": "2025-02-24", "close": 3.0, "volume": 53428.0}, {"date": "2025-02-25", "close": 2.83, "volume": 73538.0}, {"date": "2025-02-26", "close": 2.89, "volume": 65251.0}, {"date": "2025-02-27", "close": 2.93, "volume": 16976.0}, {"date": "2025-02-28", "close": 2.94, "volume": 13647.0}, {"date": "2025-03-03", "close": 2.85, "volume": 10365.0}, {"date": "2025-03-04", "close": 2.645, "volume": 100496.0}, {"date": "2025-03-05", "close": 2.69, "volume": 35931.0}, {"date": "2025-03-06", "close": 2.76, "volume": 11892.0}, {"date": "2025-03-07", "close": 2.73, "volume": 17816.0}, {"date": "2025-03-10", "close": 2.53, "volume": 37796.0}, {"date": "2025-03-11", "close": 2.64, "volume": 20634.0}, {"date": "2025-03-12", "close": 2.67, "volume": 16716.0}, {"date": "2025-03-13", "close": 2.69, "volume": 4908.0}, {"date": "2025-03-14", "close": 2.82, "volume": 2811.0}, {"date": "2025-03-17", "close": 2.74, "volume": 24166.0}, {"date": "2025-03-18", "close": 2.88, "volume": 21910.0}, {"date": "2025-03-19", "close": 2.78, "volume": 16916.0}, {"date": "2025-03-20", "close": 2.805, "volume": 2960.0}, {"date": "2025-03-21", "close": 2.78, "volume": 3867.0}, {"date": "2025-03-24", "close": 2.85, "volume": 3801.0}, {"date": "2025-03-25", "close": 2.75, "volume": 9812.0}, {"date": "2025-03-26", "close": 2.65, "volume": 4287.0}, {"date": "2025-03-27", "close": 2.64, "volume": 6033.0}, {"date": "2025-03-28", "close": 2.06, "volume": 39311.0}, {"date": "2025-03-31", "close": 2.07, "volume": 30286.0}, {"date": "2025-04-01", "close": 2.08, "volume": 20436.0}, {"date": "2025-04-02", "close": 2.075, "volume": 38106.0}, {"date": "2025-04-03", "close": 2.1, "volume": 31338.0}, {"date": "2025-04-04", "close": 1.86, "volume": 34763.0}, {"date": "2025-04-07", "close": 2.06, "volume": 53136.0}, {"date": "2025-04-08", "close": 2.2482, "volume": 105015.0}, {"date": "2025-04-09", "close": 2.425, "volume": 44779.0}, {"date": "2025-04-10", "close": 2.5302, "volume": 24508.0}, {"date": "2025-04-11", "close": 2.74, "volume": 223648.0}, {"date": "2025-04-14", "close": 2.64, "volume": 42862.0}, {"date": "2025-04-15", "close": 2.78, "volume": 16131.0}, {"date": "2025-04-16", "close": 2.669, "volume": 37838.0}, {"date": "2025-04-17", "close": 2.7162, "volume": 8162.0}, {"date": "2025-04-21", "close": 2.9599, "volume": 299723.0}, {"date": "2025-04-22", "close": 2.93, "volume": 38414.0}, {"date": "2025-04-23", "close": 2.9499, "volume": 12674.0}, {"date": "2025-04-24", "close": 2.98, "volume": 9376.0}, {"date": "2025-04-25", "close": 2.99, "volume": 21280.0}, {"date": "2025-04-28", "close": 3.01, "volume": 15078.0}, {"date": "2025-04-29", "close": 2.9473, "volume": 12263.0}, {"date": "2025-04-30", "close": 2.9752, "volume": 4109.0}, {"date": "2025-05-01", "close": 3.09, "volume": 43382.0}, {"date": "2025-05-02", "close": 3.085, "volume": 15299.0}, {"date": "2025-05-05", "close": 3.02, "volume": 11823.0}, {"date": "2025-05-06", "close": 2.9084, "volume": 15035.0}, {"date": "2025-05-07", "close": 2.736, "volume": 14570.0}, {"date": "2025-05-08", "close": 2.3, "volume": 75058.0}, {"date": "2025-05-09", "close": 2.345, "volume": 16068.0}, {"date": "2025-05-12", "close": 2.28, "volume": 36707.0}, {"date": "2025-05-13", "close": 2.62, "volume": 142380.0}, {"date": "2025-05-14", "close": 3.36, "volume": 3116336.0}, {"date": "2025-05-15", "close": 2.945, "volume": 324679.0}, {"date": "2025-05-16", "close": 2.95, "volume": 62879.0}, {"date": "2025-05-19", "close": 2.76, "volume": 79319.0}, {"date": "2025-05-20", "close": 3.0492, "volume": 79028.0}, {"date": "2025-05-21", "close": 2.7, "volume": 47612.0}, {"date": "2025-05-22", "close": 2.75, "volume": 47972.0}, {"date": "2025-05-23", "close": 2.76, "volume": 41274.0}, {"date": "2025-05-27", "close": 2.78, "volume": 15370.0}, {"date": "2025-05-28", "close": 2.63, "volume": 28479.0}, {"date": "2025-05-29", "close": 2.45, "volume": 63306.0}, {"date": "2025-05-30", "close": 2.49, "volume": 129889.0}, {"date": "2025-06-02", "close": 3.42, "volume": 74520160.0}, {"date": "2025-06-03", "close": 3.32, "volume": 1239891.0}, {"date": "2025-06-04", "close": 2.98, "volume": 540678.0}, {"date": "2025-06-05", "close": 3.16, "volume": 438877.0}, {"date": "2025-06-06", "close": 2.87, "volume": 208315.0}, {"date": "2025-06-09", "close": 2.85, "volume": 218329.0}, {"date": "2025-06-10", "close": 2.77, "volume": 126407.0}, {"date": "2025-06-11", "close": 2.55, "volume": 159420.0}, {"date": "2025-06-12", "close": 2.69, "volume": 142254.0}, {"date": "2025-06-13", "close": 2.53, "volume": 155806.0}, {"date": "2025-06-16", "close": 2.37, "volume": 149778.0}, {"date": "2025-06-17", "close": 2.36, "volume": 39469.0}, {"date": "2025-06-18", "close": 2.51, "volume": 97121.0}, {"date": "2025-06-20", "close": 2.49, "volume": 42939.0}, {"date": "2025-06-23", "close": 2.45, "volume": 104214.0}, {"date": "2025-06-24", "close": 3.87, "volume": 109978300.0}, {"date": "2025-06-25", "close": 3.79, "volume": 1714668.0}, {"date": "2025-06-26", "close": 3.46, "volume": 410152.0}, {"date": "2025-06-27", "close": 3.38, "volume": 257797.0}, {"date": "2025-06-30", "close": 3.25, "volume": 201735.0}, {"date": "2025-07-01", "close": 3.09, "volume": 141744.0}, {"date": "2025-07-02", "close": 3.05, "volume": 107296.0}, {"date": "2025-07-03", "close": 2.91, "volume": 56879.0}, {"date": "2025-07-07", "close": 2.73, "volume": 106471.0}, {"date": "2025-07-08", "close": 2.76, "volume": 57790.0}, {"date": "2025-07-09", "close": 2.86, "volume": 55429.0}, {"date": "2025-07-10", "close": 2.82, "volume": 123444.0}, {"date": "2025-07-11", "close": 2.75, "volume": 82680.0}, {"date": "2025-07-14", "close": 3.17, "volume": 1340528.0}, {"date": "2025-07-15", "close": 2.78, "volume": 194261.0}, {"date": "2025-07-16", "close": 2.62, "volume": 99138.0}, {"date": "2025-07-17", "close": 2.635, "volume": 74331.0}, {"date": "2025-07-18", "close": 2.67, "volume": 53378.0}, {"date": "2025-07-21", "close": 2.63, "volume": 61512.0}, {"date": "2025-07-22", "close": 2.65, "volume": 119615.0}, {"date": "2025-07-23", "close": 2.69, "volume": 112654.0}, {"date": "2025-07-24", "close": 2.68, "volume": 39865.0}, {"date": "2025-07-25", "close": 2.64, "volume": 40163.0}, {"date": "2025-07-28", "close": 2.64, "volume": 76925.0}, {"date": "2025-07-29", "close": 2.67, "volume": 161339.0}, {"date": "2025-07-30", "close": 2.52, "volume": 64180.0}, {"date": "2025-07-31", "close": 2.43, "volume": 84089.0}, {"date": "2025-08-01", "close": 2.39, "volume": 50634.0}, {"date": "2025-08-04", "close": 2.37, "volume": 49185.0}, {"date": "2025-08-05", "close": 2.31, "volume": 60597.0}, {"date": "2025-08-06", "close": 2.27, "volume": 96240.0}, {"date": "2025-08-07", "close": 2.24, "volume": 27451.0}, {"date": "2025-08-08", "close": 2.24, "volume": 13252.0}, {"date": "2025-08-11", "close": 2.25, "volume": 71600.0}, {"date": "2025-08-12", "close": 2.21, "volume": 65883.0}, {"date": "2025-08-13", "close": 2.25, "volume": 55943.0}, {"date": "2025-08-14", "close": 2.34, "volume": 98224.0}, {"date": "2025-08-15", "close": 2.32, "volume": 76972.0}, {"date": "2025-08-18", "close": 2.3, "volume": 43723.0}, {"date": "2025-08-19", "close": 2.25, "volume": 38947.0}, {"date": "2025-08-20", "close": 2.22, "volume": 65297.0}, {"date": "2025-08-21", "close": 2.22, "volume": 24647.0}, {"date": "2025-08-22", "close": 2.28, "volume": 33199.0}, {"date": "2025-08-25", "close": 2.23, "volume": 14318.0}, {"date": "2025-08-26", "close": 2.255, "volume": 42702.0}, {"date": "2025-08-27", "close": 2.25, "volume": 28247.0}, {"date": "2025-08-28", "close": 2.18, "volume": 34763.0}, {"date": "2025-08-29", "close": 2.22, "volume": 26812.0}, {"date": "2025-09-02", "close": 2.16, "volume": 22724.0}, {"date": "2025-09-03", "close": 2.11, "volume": 34428.0}, {"date": "2025-09-04", "close": 2.09, "volume": 17862.0}, {"date": "2025-09-05", "close": 2.11, "volume": 36479.0}, {"date": "2025-09-08", "close": 2.15, "volume": 42813.0}, {"date": "2025-09-09", "close": 2.25, "volume": 80420.0}, {"date": "2025-09-10", "close": 2.17, "volume": 14065.0}, {"date": "2025-09-11", "close": 2.16, "volume": 30334.0}, {"date": "2025-09-12", "close": 2.14, "volume": 92146.0}, {"date": "2025-09-15", "close": 2.22, "volume": 118042.0}, {"date": "2025-09-16", "close": 2.32, "volume": 144765.0}, {"date": "2025-09-17", "close": 2.36, "volume": 197179.0}, {"date": "2025-09-18", "close": 2.36, "volume": 127843.0}, {"date": "2025-09-19", "close": 2.29, "volume": 138744.0}, {"date": "2025-09-22", "close": 2.27, "volume": 112426.0}, {"date": "2025-09-23", "close": 2.14, "volume": 116754.0}, {"date": "2025-09-24", "close": 2.18, "volume": 29102.0}, {"date": "2025-09-25", "close": 2.18, "volume": 22268.0}, {"date": "2025-09-26", "close": 2.19, "volume": 47581.0}, {"date": "2025-09-29", "close": 2.27, "volume": 278578.0}, {"date": "2025-09-30", "close": 2.19, "volume": 80152.0}, {"date": "2025-10-01", "close": 2.22, "volume": 30496.0}, {"date": "2025-10-02", "close": 2.26, "volume": 76547.0}, {"date": "2025-10-03", "close": 2.29, "volume": 55011.0}, {"date": "2025-10-06", "close": 2.24, "volume": 85480.0}, {"date": "2025-10-07", "close": 2.26, "volume": 135947.0}, {"date": "2025-10-08", "close": 2.46, "volume": 343685.0}, {"date": "2025-10-09", "close": 2.35, "volume": 212371.0}, {"date": "2025-10-10", "close": 2.123, "volume": 311862.0}, {"date": "2025-10-13", "close": 2.13, "volume": 65244.0}, {"date": "2025-10-14", "close": 2.2, "volume": 192349.0}, {"date": "2025-10-15", "close": 2.2, "volume": 68035.0}, {"date": "2025-10-16", "close": 2.08, "volume": 74424.0}, {"date": "2025-10-17", "close": 2.1, "volume": 77764.0}, {"date": "2025-10-20", "close": 2.15, "volume": 15371.0}, {"date": "2025-10-21", "close": 2.16, "volume": 32697.0}, {"date": "2025-10-22", "close": 2.06, "volume": 94268.0}, {"date": "2025-10-23", "close": 2.03, "volume": 43409.0}, {"date": "2025-10-24", "close": 2.07, "volume": 50596.0}, {"date": "2025-10-27", "close": 2.04, "volume": 32923.0}, {"date": "2025-10-28", "close": 2.0, "volume": 54263.0}, {"date": "2025-10-29", "close": 1.88, "volume": 134630.0}, {"date": "2025-10-30", "close": 1.85, "volume": 29624.0}, {"date": "2025-10-31", "close": 1.88, "volume": 26123.0}, {"date": "2025-11-03", "close": 1.85, "volume": 33958.0}, {"date": "2025-11-04", "close": 1.73, "volume": 117435.0}, {"date": "2025-11-05", "close": 1.73, "volume": 20095.0}, {"date": "2025-11-06", "close": 1.705, "volume": 19531.0}, {"date": "2025-11-07", "close": 1.6, "volume": 136199.0}, {"date": "2025-11-10", "close": 1.62, "volume": 34994.0}, {"date": "2025-11-11", "close": 1.74, "volume": 41305.0}, {"date": "2025-11-12", "close": 1.73, "volume": 36414.0}, {"date": "2025-11-13", "close": 1.81, "volume": 223046.0}, {"date": "2025-11-14", "close": 1.705, "volume": 54006.0}, {"date": "2025-11-17", "close": 1.65, "volume": 38812.0}, {"date": "2025-11-18", "close": 1.46, "volume": 3111229.0}, {"date": "2025-11-19", "close": 1.23, "volume": 4153233.0}, {"date": "2025-11-20", "close": 1.25, "volume": 7582815.0}, {"date": "2025-11-21", "close": 1.2, "volume": 452112.0}, {"date": "2025-11-24", "close": 1.22, "volume": 211699.0}, {"date": "2025-11-25", "close": 1.4, "volume": 559550.0}, {"date": "2025-11-26", "close": 1.32, "volume": 205942.0}, {"date": "2025-11-28", "close": 1.33, "volume": 59599.0}, {"date": "2025-12-01", "close": 1.27, "volume": 52544.0}, {"date": "2025-12-02", "close": 1.32, "volume": 85191.0}, {"date": "2025-12-03", "close": 1.34, "volume": 62898.0}, {"date": "2025-12-04", "close": 1.34, "volume": 131142.0}, {"date": "2025-12-05", "close": 1.43, "volume": 420250.0}, {"date": "2025-12-08", "close": 1.31, "volume": 118407.0}, {"date": "2025-12-09", "close": 1.31, "volume": 91442.0}, {"date": "2025-12-10", "close": 1.32, "volume": 54533.0}, {"date": "2025-12-11", "close": 1.39, "volume": 117072.0}, {"date": "2025-12-12", "close": 1.43, "volume": 386611.0}, {"date": "2025-12-15", "close": 1.2, "volume": 326078.0}, {"date": "2025-12-16", "close": 1.315, "volume": 94576.0}, {"date": "2025-12-17", "close": 1.2, "volume": 153958.0}, {"date": "2025-12-18", "close": 1.29, "volume": 222371.0}, {"date": "2025-12-19", "close": 1.19, "volume": 147419.0}, {"date": "2025-12-22", "close": 1.25, "volume": 155546.0}, {"date": "2025-12-23", "close": 1.26, "volume": 48398.0}, {"date": "2025-12-24", "close": 1.23, "volume": 15408.0}, {"date": "2025-12-26", "close": 1.22, "volume": 41744.0}, {"date": "2025-12-29", "close": 1.19, "volume": 313312.0}, {"date": "2025-12-30", "close": 1.1, "volume": 162916.0}, {"date": "2025-12-31", "close": 1.06, "volume": 184444.0}, {"date": "2026-01-02", "close": 1.12, "volume": 49851.0}, {"date": "2026-01-05", "close": 1.15, "volume": 44281.0}, {"date": "2026-01-06", "close": 1.13, "volume": 12724.0}, {"date": "2026-01-07", "close": 1.2, "volume": 104299.0}, {"date": "2026-01-08", "close": 1.25, "volume": 97348.0}, {"date": "2026-01-09", "close": 1.29, "volume": 157834.0}, {"date": "2026-01-12", "close": 1.17, "volume": 133828.0}, {"date": "2026-01-13", "close": 1.15, "volume": 71666.0}, {"date": "2026-01-14", "close": 1.13, "volume": 19000.0}, {"date": "2026-01-15", "close": 1.07, "volume": 78452.0}, {"date": "2026-01-16", "close": 1.1, "volume": 77162.0}, {"date": "2026-01-20", "close": 1.07, "volume": 63542.0}, {"date": "2026-01-21", "close": 1.15, "volume": 82315.0}, {"date": "2026-01-22", "close": 1.07, "volume": 260667.0}, {"date": "2026-01-23", "close": 1.11, "volume": 46310.0}, {"date": "2026-01-26", "close": 1.07, "volume": 50573.0}, {"date": "2026-01-27", "close": 1.07, "volume": 44972.0}, {"date": "2026-01-28", "close": 1.07, "volume": 53116.0}, {"date": "2026-01-29", "close": 1.07, "volume": 65208.0}, {"date": "2026-01-30", "close": 1.1, "volume": 44362.0}, {"date": "2026-02-02", "close": 1.1, "volume": 36338.0}, {"date": "2026-02-03", "close": 1.06, "volume": 97989.0}, {"date": "2026-02-04", "close": 1.0, "volume": 38685.0}, {"date": "2026-02-05", "close": 0.9816, "volume": 43394.0}, {"date": "2026-02-06", "close": 0.9403, "volume": 41065.0}, {"date": "2026-02-09", "close": 0.935, "volume": 16813.0}, {"date": "2026-02-10", "close": 1.0, "volume": 34196.0}, {"date": "2026-02-11", "close": 0.99, "volume": 171514.0}, {"date": "2026-02-12", "close": 0.8901, "volume": 92776.0}, {"date": "2026-02-13", "close": 0.877, "volume": 52021.0}, {"date": "2026-02-17", "close": 0.85, "volume": 14764.0}, {"date": "2026-02-18", "close": 0.859, "volume": 49746.0}, {"date": "2026-02-19", "close": 0.86, "volume": 36564.0}, {"date": "2026-02-20", "close": 0.86, "volume": 11415.0}, {"date": "2026-02-23", "close": 0.85, "volume": 32233.0}, {"date": "2026-02-24", "close": 0.88, "volume": 59969.0}, {"date": "2026-02-25", "close": 0.8912, "volume": 40672.0}, {"date": "2026-02-26", "close": 0.88, "volume": 2100.0}, {"date": "2026-02-27", "close": 0.85, "volume": 18004.0}, {"date": "2026-03-02", "close": 0.82, "volume": 31204.0}, {"date": "2026-03-03", "close": 0.76, "volume": 116176.0}, {"date": "2026-03-04", "close": 0.9279, "volume": 845021.0}, {"date": "2026-03-05", "close": 0.8801, "volume": 37954.0}, {"date": "2026-03-06", "close": 0.92, "volume": 195931.0}, {"date": "2026-03-09", "close": 0.8857, "volume": 124702.0}, {"date": "2026-03-10", "close": 0.82, "volume": 32244.0}, {"date": "2026-03-11", "close": 0.8, "volume": 47055.0}, {"date": "2026-03-12", "close": 0.8, "volume": 11841.0}, {"date": "2026-03-13", "close": 0.771, "volume": 18194.0}, {"date": "2026-03-16", "close": 0.8616, "volume": 110011.0}, {"date": "2026-03-17", "close": 0.89, "volume": 120192.0}, {"date": "2026-03-18", "close": 0.88, "volume": 21455.0}, {"date": "2026-03-19", "close": 0.82, "volume": 93787.0}, {"date": "2026-03-20", "close": 0.8176, "volume": 1212276.0}, {"date": "2026-03-23", "close": 0.761, "volume": 1284605.0}, {"date": "2026-03-24", "close": 0.6915, "volume": 180505.0}, {"date": "2026-03-25", "close": 0.6989, "volume": 86446.0}, {"date": "2026-03-26", "close": 0.6811, "volume": 33803.0}, {"date": "2026-03-27", "close": 0.6558, "volume": 145986.0}, {"date": "2026-03-30", "close": 0.615, "volume": 28433.0}, {"date": "2026-03-31", "close": 0.6449, "volume": 126484.0}, {"date": "2026-04-01", "close": 0.6703, "volume": 31525.0}, {"date": "2026-04-02", "close": 0.678, "volume": 23335.0}, {"date": "2026-04-06", "close": 0.6947, "volume": 22157.0}, {"date": "2026-04-07", "close": 0.6804, "volume": 13707.0}, {"date": "2026-04-08", "close": 0.6467, "volume": 46812.0}, {"date": "2026-04-09", "close": 0.6439, "volume": 33684.0}, {"date": "2026-04-10", "close": 0.7156, "volume": 41012.0}, {"date": "2026-04-13", "close": 0.7126, "volume": 49876.0}, {"date": "2026-04-14", "close": 0.7147, "volume": 38413.0}, {"date": "2026-04-15", "close": 0.7124, "volume": 58755.0}, {"date": "2026-04-16", "close": 0.7, "volume": 46676.0}, {"date": "2026-04-17", "close": 0.71, "volume": 17646.0}, {"date": "2026-04-20", "close": 0.7231, "volume": 22090.0}, {"date": "2026-04-21", "close": 0.7213, "volume": 14080.0}, {"date": "2026-04-22", "close": 0.7771, "volume": 68621.0}, {"date": "2026-04-23", "close": 0.7621, "volume": 39741.0}, {"date": "2026-04-24", "close": 0.7714, "volume": 41044.0}, {"date": "2026-04-27", "close": 0.7326, "volume": 25822.0}, {"date": "2026-04-28", "close": 0.701, "volume": 16247.0}, {"date": "2026-04-29", "close": 0.701, "volume": 14103.0}, {"date": "2026-04-30", "close": 0.72, "volume": 31926.0}, {"date": "2026-05-01", "close": 0.7145, "volume": 24211.0}, {"date": "2026-05-04", "close": 0.7483, "volume": 5646.0}, {"date": "2026-05-05", "close": 0.74, "volume": 13259.0}, {"date": "2026-05-06", "close": 0.7264, "volume": 16865.0}, {"date": "2026-05-07", "close": 0.6964, "volume": 35702.0}, {"date": "2026-05-08", "close": 0.65, "volume": 12133.0}, {"date": "2026-05-11", "close": 0.621, "volume": 25159.0}, {"date": "2026-05-12", "close": 0.655, "volume": 19191.0}, {"date": "2026-05-13", "close": 0.634, "volume": 24630.0}, {"date": "2026-05-14", "close": 0.6501, "volume": 15033.0}, {"date": "2026-05-15", "close": 0.6401, "volume": 10775.0}, {"date": "2026-05-18", "close": 0.6807, "volume": 10392.0}, {"date": "2026-05-19", "close": 1.6, "volume": 93067540.0}, {"date": "2026-05-20", "close": 1.61, "volume": 3405885.0}, {"date": "2026-05-21", "close": 1.73, "volume": 2135659.0}, {"date": "2026-05-22", "close": 1.72, "volume": 680430.0}, {"date": "2026-05-26", "close": 1.72, "volume": 345135.0}, {"date": "2026-05-27", "close": 1.66, "volume": 280821.0}, {"date": "2026-05-28", "close": 1.68, "volume": 94576.0}, {"date": "2026-05-29", "close": 1.57, "volume": 200493.0}, {"date": "2026-06-01", "close": 1.56, "volume": 198654.0}, {"date": "2026-06-02", "close": 1.52, "volume": 156949.0}, {"date": "2026-06-03", "close": 1.59, "volume": 89499.0}, {"date": "2026-06-04", "close": 1.56, "volume": 92812.0}, {"date": "2026-06-05", "close": 1.58, "volume": 206454.0}, {"date": "2026-06-08", "close": 1.54, "volume": 147444.0}, {"date": "2026-06-09", "close": 1.53, "volume": 67754.0}, {"date": "2026-06-10", "close": 1.51, "volume": 42109.0}, {"date": "2026-06-11", "close": 1.58, "volume": 31006.0}, {"date": "2026-06-12", "close": 1.51, "volume": 39521.0}, {"date": "2026-06-15", "close": 1.51, "volume": 36338.0}, {"date": "2026-06-16", "close": 1.48, "volume": 27286.0}, {"date": "2026-06-17", "close": 1.49, "volume": 18717.0}, {"date": "2026-06-18", "close": 1.49, "volume": 26188.0}, {"date": "2026-06-22", "close": 1.5, "volume": 34339.0}, {"date": "2026-06-23", "close": 1.5, "volume": 7294.0}, {"date": "2026-06-24", "close": 1.55, "volume": 47682.0}, {"date": "2026-06-25", "close": 1.51, "volume": 14042.0}, {"date": "2026-06-26", "close": 1.54, "volume": 71283.0}, {"date": "2026-06-29", "close": 1.57, "volume": 42710.0}, {"date": "2026-06-30", "close": 1.55, "volume": 43550.0}, {"date": "2026-07-01", "close": 1.59, "volume": 57763.0}, {"date": "2026-07-02", "close": 1.56, "volume": 33198.0}, {"date": "2026-07-06", "close": 1.61, "volume": 104327.0}, {"date": "2026-07-07", "close": 1.67, "volume": 81226.0}, {"date": "2026-07-08", "close": 1.65, "volume": 25416.0}, {"date": "2026-07-09", "close": 1.66, "volume": 12918.0}, {"date": "2026-07-10", "close": 1.64, "volume": 19069.0}, {"date": "2026-07-13", "close": 1.57, "volume": 6124.0}, {"date": "2026-07-14", "close": 1.56, "volume": 50059.0}, {"date": "2026-07-15", "close": 1.59, "volume": 70180.0}, {"date": "2026-07-16", "close": 1.59, "volume": 11658.0}, {"date": "2026-07-17", "close": 1.52, "volume": 12720.0}, {"date": "2026-07-20", "close": 1.52, "volume": 34433.0}, {"date": "2026-07-21", "close": 1.54, "volume": 10286.0}, {"date": "2026-07-22", "close": 1.66, "volume": 52100710.0}, {"date": "2026-07-23", "close": 1.85, "volume": 1316035.0}, {"date": "2026-07-24", "close": 1.71, "volume": 332283.0}, {"date": "2026-07-27", "close": 1.64, "volume": 337949.0}, {"date": "2026-07-28", "close": 1.67, "volume": 140461.0}, {"date": "2026-07-29", "close": 1.67, "volume": 223085.0}, {"date": "2026-07-30", "close": 1.5, "volume": 261721.0}, {"date": "2026-07-31", "close": 1.47, "volume": 258485.0}, {"date": "2026-08-03", "close": 1.46, "volume": 63069.0}, {"date": "2026-08-04", "close": 1.49, "volume": 71276.0}, {"date": "2026-08-05", "close": 1.4, "volume": 118412.0}, {"date": "2026-08-06", "close": 1.43, "volume": 43332.0}, {"date": "2026-08-07", "close": 1.47, "volume": 54554.0}, {"date": "2026-08-10", "close": 1.41, "volume": 130835.0}, {"date": "2026-08-11", "close": 1.46, "volume": 56585.0}, {"date": "2026-08-12", "close": 1.44, "volume": 38615.0}, {"date": "2026-08-13", "close": 1.43, "volume": 23996.0}, {"date": "2026-08-14", "close": 1.47, "volume": 40717.0}, {"date": "2026-08-17", "close": 1.46, "volume": 73929.0}, {"date": "2026-08-18", "close": 1.44, "volume": 269128.0}, {"date": "2026-08-19", "close": 1.59, "volume": 86112.0}, {"date": "2026-08-20", "close": 1.58, "volume": 63936.0}, {"date": "2026-08-21", "close": 1.46, "volume": 71608.0}, {"date": "2026-08-24", "close": 1.43, "volume": 164409.0}, {"date": "2026-08-25", "close": 1.44, "volume": 118474.0}, {"date": "2026-08-26", "close": 1.43, "volume": 60914.0}, {"date": "2026-08-27", "close": 1.43, "volume": 29818.0}, {"date": "2026-08-28", "close": 1.38, "volume": 111947.0}, {"date": "2026-08-31", "close": 1.35, "volume": 90046.0}, {"date": "2026-09-01", "close": 1.32, "volume": 104483.0}, {"date": "2026-09-02", "close": 1.35, "volume": 19980.0}, {"date": "2026-09-03", "close": 1.33, "volume": 45539.0}, {"date": "2026-09-04", "close": 1.38, "volume": 9542.0}, {"date": "2026-09-08", "close": 1.33, "volume": 63668.0}, {"date": "2026-09-09", "close": 1.31, "volume": 52816.0}, {"date": "2026-09-10", "close": 1.31, "volume": 20500.0}, {"date": "2026-09-11", "close": 1.29, "volume": 28135.0}, {"date": "2026-09-14", "close": 1.3, "volume": 58462.0}, {"date": "2026-09-15", "close": 1.28, "volume": 79056.0}, {"date": "2026-09-16", "close": 1.28, "volume": 54946.0}, {"date": "2026-09-17", "close": 1.39, "volume": 317248.0}, {"date": "2026-09-18", "close": 1.36, "volume": 11242.0}, {"date": "2026-09-21", "close": 1.38, "volume": 120104.0}, {"date": "2026-09-22", "close": 1.39, "volume": 38335.0}, {"date": "2026-09-23", "close": 1.38, "volume": 53681.0}, {"date": "2026-09-24", "close": 1.4, "volume": 38964.0}, {"date": "2026-09-25", "close": 1.38, "volume": 101106.0}, {"date": "2026-09-28", "close": 1.36, "volume": 17395.0}, {"date": "2026-09-29", "close": 1.375, "volume": 60531.0}, {"date": "2026-09-30", "close": 1.36, "volume": 60668.0}, {"date": "2026-10-01", "close": 1.35, "volume": 99969.0}, {"date": "2026-10-02", "close": 1.33, "volume": 28337.0}, {"date": "2026-10-05", "close": 1.33, "volume": 29767.0}, {"date": "2026-10-06", "close": 1.33, "volume": 18301.0}, {"date": "2026-10-07", "close": 1.33, "volume": 19997.0}, {"date": "2026-10-08", "close": 1.33, "volume": 28001.0}, {"date": "2026-10-09", "close": 1.36, "volume": 56128.0}, {"date": "2026-10-12", "close": 1.36, "volume": 28776.0}, {"date": "2026-10-13", "close": 1.33, "volume": 28238.0}, {"date": "2026-10-14", "close": 1.31, "volume": 31328.0}, {"date": "2026-10-15", "close": 1.33, "volume": 17595.0}, {"date": "2026-10-16", "close": 1.32, "volume": 4360.0}, {"date": "2026-10-19", "close": 1.3654, "volume": 38467.0}], "refreshing": true}