{"ticker": "LNAI", "overview": {"cik": "1527728", "ticker": "LNAI", "name": "Lunai Bioworks Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "EFFECT", "date": "2026-10-26", "title": "Form EFFECT", "accession": "9999999995-26-003342", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-23", "title": "FORM S-8 POS", "accession": "0001731122-26-001366", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-23", "title": "FORM POS AM", "accession": "0001731122-26-001365", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-23", "title": "FORM S-8 POS", "accession": "0001731122-26-001364", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001731122-26-001362", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-012970", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-13", "title": "FORM 10-K", "accession": "0001731122-26-001339", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001731122-26-001333", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-09-29", "title": "FORM NT 10-K", "accession": "0001731122-26-001299", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002143778-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001731122-26-000871", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001731122-26-000865", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001731122-26-000759", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001731122-26-000749", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001731122-26-000718", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-11", "title": "FORM 8-K/A", "accession": "0001731122-26-000705", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-05-01", "title": "FORM DEFR14A", "accession": "0001731122-26-000655", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001731122-26-000653", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001731122-26-000623", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-28", "title": "FORM DEFA14A", "accession": "0001731122-26-000622", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-04-15", "title": "FORM DEFR14A", "accession": "0001731122-26-000570", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "FORM DEF 14A", "accession": "0001731122-26-000559", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-02", "title": "FORM PRE 14A", "accession": "0001731122-26-000528", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001731122-26-000502", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001731122-26-000345", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LNAI", "has_prices": true, "as_of": "2026-07-24", "last": 2.33, "prev_close": 2.32, "change": 0.010000000000000231, "change_pct": 0.004310344827586307, "session_volume": 13316.0, "vwap_5": 2.577083651350939, "vwap_20": 2.989827291324018, "vwap_60": 3.2638726115285457, "vwap_250": 4.424392280455438, "high_52w": 12.0, "low_52w": 1.4752, "avg_volume_20": 54872.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002143778-26-000004", "src": "13DG", "ticker": "LNAI", "cik": "1527728", "company": "Lunai Bioworks Inc.", "company_raw": "Lunai Bioworks Inc.", "who": "Hans Christian Hansen", "who_key": "Hansen Hans Christian", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Hansen Hans Christian takes a 9.4% passive stake in LNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2143778/0002143778-26-000004-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-05-22", "mins": 237112}], "recent_buys": [], "institutional": [{"id": "13DG-0002143778-26-000004", "src": "13DG", "ticker": "LNAI", "cik": "1527728", "company": "Lunai Bioworks Inc.", "company_raw": "Lunai Bioworks Inc.", "who": "Hans Christian Hansen", "who_key": "Hansen Hans Christian", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Hansen Hans Christian takes a 9.4% passive stake in LNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2143778/0002143778-26-000004-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-05-22", "mins": 237112}], "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": "Lunai Bioworks Inc. - Common Stock", "new_value": "Lunai Bioworks Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001527728", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001527728", "applied": 1, "detected_at": "2026-10-25T18:40:22.852310"}]}, "key_people": [], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-10-26", "title": "Form EFFECT", "accession": "9999999995-26-003342", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-23", "title": "FORM S-8 POS", "accession": "0001731122-26-001366", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-23", "title": "FORM POS AM", "accession": "0001731122-26-001365", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-23", "title": "FORM S-8 POS", "accession": "0001731122-26-001364", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001731122-26-001362", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-012970", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-13", "title": "FORM 10-K", "accession": "0001731122-26-001339", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001731122-26-001333", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-09-29", "title": "FORM NT 10-K", "accession": "0001731122-26-001299", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002143778-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001731122-26-000871", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001731122-26-000865", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001731122-26-000759", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001731122-26-000749", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001731122-26-000718", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-11", "title": "FORM 8-K/A", "accession": "0001731122-26-000705", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-05-01", "title": "FORM DEFR14A", "accession": "0001731122-26-000655", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001731122-26-000653", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001731122-26-000623", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-28", "title": "FORM DEFA14A", "accession": "0001731122-26-000622", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-04-15", "title": "FORM DEFR14A", "accession": "0001731122-26-000570", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "FORM DEF 14A", "accession": "0001731122-26-000559", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-02", "title": "FORM PRE 14A", "accession": "0001731122-26-000528", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001731122-26-000502", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001731122-26-000345", "price_sensitive": true}], "performance": {"ticker": "LNAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 405.6, "volume": 1351.0}, {"date": "2021-07-28", "close": 401.6, "volume": 4687.0}, {"date": "2021-07-29", "close": 399.2, "volume": 2325.0}, {"date": "2021-07-30", "close": 398.4, "volume": 832.0}, {"date": "2021-08-02", "close": 408.8, "volume": 2232.0}, {"date": "2021-08-03", "close": 414.4, "volume": 1393.0}, {"date": "2021-08-04", "close": 420.8, "volume": 1549.0}, {"date": "2021-08-05", "close": 442.4, "volume": 2390.0}, {"date": "2021-08-06", "close": 461.6, "volume": 5868.0}, {"date": "2021-08-09", "close": 486.4, "volume": 6979.0}, {"date": "2021-08-10", "close": 476.0, "volume": 3398.0}, {"date": "2021-08-11", "close": 481.6, "volume": 2289.0}, {"date": "2021-08-12", "close": 498.4, "volume": 5420.0}, {"date": "2021-08-13", "close": 488.8, "volume": 3139.0}, {"date": "2021-08-16", "close": 473.6, "volume": 3134.0}, {"date": "2021-08-17", "close": 472.0, "volume": 2023.0}, {"date": "2021-08-18", "close": 464.0, "volume": 1419.0}, {"date": "2021-08-19", "close": 456.8, "volume": 2296.0}, {"date": "2021-08-20", "close": 461.6, "volume": 4001.0}, {"date": "2021-08-23", "close": 489.6, "volume": 5698.0}, {"date": "2021-08-24", "close": 533.6, "volume": 8626.0}, {"date": "2021-08-25", "close": 516.8, "volume": 1950.0}, {"date": "2021-08-26", "close": 530.4, "volume": 2638.0}, {"date": "2021-08-27", "close": 552.8, "volume": 4752.0}, {"date": "2021-08-30", "close": 615.2, "volume": 9982.0}, {"date": "2021-08-31", "close": 590.4, "volume": 4197.0}, {"date": "2021-09-01", "close": 600.0, "volume": 1954.0}, {"date": "2021-09-02", "close": 624.8, "volume": 3424.0}, {"date": "2021-09-03", "close": 620.8, "volume": 2742.0}, {"date": "2021-09-07", "close": 624.0, "volume": 4101.0}, {"date": "2021-09-08", "close": 614.4, "volume": 2026.0}, {"date": "2021-09-09", "close": 625.6, "volume": 2054.0}, {"date": "2021-09-10", "close": 630.4, "volume": 3354.0}, {"date": "2021-09-13", "close": 605.6, "volume": 4092.0}, {"date": "2021-09-14", "close": 571.2, "volume": 2687.0}, {"date": "2021-09-15", "close": 561.6, "volume": 3929.0}, {"date": "2021-09-16", "close": 583.2, "volume": 2481.0}, {"date": "2021-09-17", "close": 580.0, "volume": 2960.0}, {"date": "2021-09-20", "close": 548.8, "volume": 2508.0}, {"date": "2021-09-21", "close": 564.8, "volume": 1542.0}, {"date": "2021-09-22", "close": 558.4, "volume": 1508.0}, {"date": "2021-09-23", "close": 576.8, "volume": 1537.0}, {"date": "2021-09-24", "close": 588.8, "volume": 2539.0}, {"date": "2021-09-27", "close": 611.2, "volume": 3836.0}, {"date": "2021-09-28", "close": 539.2, "volume": 10735.0}, {"date": "2021-09-29", "close": 533.6, "volume": 4400.0}, {"date": "2021-09-30", "close": 538.4, "volume": 5237.0}, {"date": "2021-10-01", "close": 544.0, "volume": 1454.0}, {"date": "2021-10-04", "close": 536.8, "volume": 1500.0}, {"date": "2021-10-05", "close": 544.8, "volume": 1321.0}, {"date": "2021-10-06", "close": 554.4, "volume": 1777.0}, {"date": "2021-10-07", "close": 568.0, "volume": 2855.0}, {"date": "2021-10-08", "close": 564.0, "volume": 727.0}, {"date": "2021-10-11", "close": 570.4, "volume": 910.0}, {"date": "2021-10-12", "close": 602.4, "volume": 2228.0}, {"date": "2021-10-13", "close": 643.2, "volume": 5212.0}, {"date": "2021-10-14", "close": 660.0, "volume": 3012.0}, {"date": "2021-10-15", "close": 691.2, "volume": 5192.0}, {"date": "2021-10-18", "close": 723.2, "volume": 3611.0}, {"date": "2021-10-19", "close": 715.2, "volume": 3349.0}, {"date": "2021-10-20", "close": 718.4, "volume": 1616.0}, {"date": "2021-10-21", "close": 678.4, "volume": 2375.0}, {"date": "2021-10-22", "close": 662.4, "volume": 2430.0}, {"date": "2021-10-25", "close": 707.2, "volume": 2396.0}, {"date": "2021-10-26", "close": 686.4, "volume": 1893.0}, {"date": "2021-10-27", "close": 688.0, "volume": 1364.0}, {"date": "2021-10-28", "close": 711.2, "volume": 1008.0}, {"date": "2021-10-29", "close": 745.6, "volume": 4035.0}, {"date": "2021-11-01", "close": 740.0, "volume": 1645.0}, {"date": "2021-11-02", "close": 710.4, "volume": 1569.0}, {"date": "2021-11-03", "close": 760.0, "volume": 2158.0}, {"date": "2021-11-04", "close": 732.0, "volume": 1293.0}, {"date": "2021-11-05", "close": 709.6, "volume": 1402.0}, {"date": "2021-11-08", "close": 754.4, "volume": 1832.0}, {"date": "2021-11-09", "close": 750.4, "volume": 1375.0}, {"date": "2021-11-10", "close": 780.0, "volume": 3676.0}, {"date": "2021-11-11", "close": 800.0, "volume": 2501.0}, {"date": "2021-11-12", "close": 797.6, "volume": 1139.0}, {"date": "2021-11-15", "close": 838.4, "volume": 1990.0}, {"date": "2021-11-16", "close": 860.8, "volume": 2762.0}, {"date": "2021-11-17", "close": 886.4, "volume": 3796.0}, {"date": "2021-11-18", "close": 804.8, "volume": 2903.0}, {"date": "2021-11-19", "close": 885.6, "volume": 2008.0}, {"date": "2021-11-22", "close": 862.4, "volume": 1947.0}, {"date": "2021-11-23", "close": 842.4, "volume": 2352.0}, {"date": "2021-11-24", "close": 878.4, "volume": 1342.0}, {"date": "2021-11-26", "close": 878.4, "volume": 1287.0}, {"date": "2021-11-29", "close": 889.6, "volume": 1461.0}, {"date": "2021-11-30", "close": 1004.0, "volume": 5083.0}, {"date": "2021-12-01", "close": 918.4, "volume": 8708.0}, {"date": "2021-12-02", "close": 918.4, "volume": 2442.0}, {"date": "2021-12-03", "close": 747.2, "volume": 5772.0}, {"date": "2021-12-06", "close": 818.4, "volume": 4886.0}, {"date": "2021-12-07", "close": 882.4, "volume": 2750.0}, {"date": "2021-12-08", "close": 908.8, "volume": 2560.0}, {"date": "2021-12-09", "close": 876.8, "volume": 3513.0}, {"date": "2021-12-10", "close": 838.4, "volume": 3891.0}, {"date": "2021-12-13", "close": 763.2, "volume": 4764.0}, {"date": "2021-12-14", "close": 679.2, "volume": 5818.0}, {"date": "2021-12-15", "close": 649.6, "volume": 8989.0}, {"date": "2021-12-16", "close": 620.0, "volume": 7016.0}, {"date": "2021-12-17", "close": 632.8, "volume": 9829.0}, {"date": "2021-12-20", "close": 629.6, "volume": 4947.0}, {"date": "2021-12-21", "close": 659.2, "volume": 5763.0}, {"date": "2021-12-22", "close": 658.4, "volume": 2747.0}, {"date": "2021-12-23", "close": 638.4, "volume": 2240.0}, {"date": "2021-12-27", "close": 634.4, "volume": 2229.0}, {"date": "2021-12-28", "close": 576.8, "volume": 3317.0}, {"date": "2021-12-29", "close": 576.0, "volume": 3501.0}, {"date": "2021-12-30", "close": 591.2, "volume": 2339.0}, {"date": "2021-12-31", "close": 583.2, "volume": 5502.0}, {"date": "2022-01-03", "close": 594.4, "volume": 3476.0}, {"date": "2022-01-04", "close": 600.8, "volume": 1534.0}, {"date": "2022-01-05", "close": 544.0, "volume": 3154.0}, {"date": "2022-01-06", "close": 545.6, "volume": 1360.0}, {"date": "2022-01-07", "close": 526.4, "volume": 1444.0}, {"date": "2022-01-10", "close": 502.4, "volume": 3232.0}, {"date": "2022-01-11", "close": 505.6, "volume": 2162.0}, {"date": "2022-01-12", "close": 510.4, "volume": 1755.0}, {"date": "2022-01-13", "close": 465.6, "volume": 3610.0}, {"date": "2022-01-14", "close": 457.6, "volume": 2759.0}, {"date": "2022-01-18", "close": 442.4, "volume": 2755.0}, {"date": "2022-01-19", "close": 421.6, "volume": 2717.0}, {"date": "2022-01-20", "close": 398.4, "volume": 1976.0}, {"date": "2022-01-21", "close": 378.4, "volume": 2255.0}, {"date": "2022-01-24", "close": 354.4, "volume": 5748.0}, {"date": "2022-01-25", "close": 358.4, "volume": 3470.0}, {"date": "2022-01-26", "close": 359.2, "volume": 2756.0}, {"date": "2022-01-27", "close": 353.6, "volume": 2423.0}, {"date": "2022-01-28", "close": 383.2, "volume": 4313.0}, {"date": "2022-01-31", "close": 392.8, "volume": 3350.0}, {"date": "2022-02-01", "close": 409.6, "volume": 2606.0}, {"date": "2022-02-02", "close": 435.2, "volume": 2990.0}, {"date": "2022-02-03", "close": 429.6, "volume": 3253.0}, {"date": "2022-02-04", "close": 436.0, "volume": 1118.0}, {"date": "2022-02-07", "close": 472.0, "volume": 2007.0}, {"date": "2022-02-08", "close": 480.0, "volume": 1448.0}, {"date": "2022-02-09", "close": 506.4, "volume": 1878.0}, {"date": "2022-02-10", "close": 550.4, "volume": 3353.0}, {"date": "2022-02-11", "close": 580.8, "volume": 3103.0}, {"date": "2022-02-14", "close": 600.0, "volume": 2883.0}, {"date": "2022-02-15", "close": 638.4, "volume": 1846.0}, {"date": "2022-02-16", "close": 635.2, "volume": 3601.0}, {"date": "2022-02-17", "close": 690.4, "volume": 4226.0}, {"date": "2022-02-18", "close": 720.0, "volume": 3303.0}, {"date": "2022-02-22", "close": 672.0, "volume": 3954.0}, {"date": "2022-02-23", "close": 668.8, "volume": 2547.0}, {"date": "2022-02-24", "close": 534.4, "volume": 4131.0}, {"date": "2022-02-25", "close": 603.2, "volume": 2321.0}, {"date": "2022-02-28", "close": 604.8, "volume": 1092.0}, {"date": "2022-03-01", "close": 579.2, "volume": 1966.0}, {"date": "2022-03-02", "close": 580.0, "volume": 1597.0}, {"date": "2022-03-03", "close": 539.2, "volume": 2161.0}, {"date": "2022-03-04", "close": 495.2, "volume": 2410.0}, {"date": "2022-03-07", "close": 448.0, "volume": 2415.0}, {"date": "2022-03-08", "close": 453.6, "volume": 2660.0}, {"date": "2022-03-09", "close": 480.0, "volume": 1916.0}, {"date": "2022-03-10", "close": 501.6, "volume": 1192.0}, {"date": "2022-03-11", "close": 512.0, "volume": 1550.0}, {"date": "2022-03-14", "close": 517.6, "volume": 1859.0}, {"date": "2022-03-15", "close": 524.8, "volume": 1293.0}, {"date": "2022-03-16", "close": 620.0, "volume": 2334.0}, {"date": "2022-03-17", "close": 636.0, "volume": 1133.0}, {"date": "2022-03-18", "close": 674.4, "volume": 2610.0}, {"date": "2022-03-21", "close": 687.2, "volume": 2750.0}, {"date": "2022-03-22", "close": 641.6, "volume": 3798.0}, {"date": "2022-03-23", "close": 571.2, "volume": 2079.0}, {"date": "2022-03-24", "close": 624.8, "volume": 2667.0}, {"date": "2022-03-25", "close": 607.2, "volume": 3253.0}, {"date": "2022-03-28", "close": 644.0, "volume": 1834.0}, {"date": "2022-03-29", "close": 620.0, "volume": 2228.0}, {"date": "2022-03-30", "close": 644.8, "volume": 1477.0}, {"date": "2022-03-31", "close": 660.0, "volume": 5760.0}, {"date": "2022-04-01", "close": 660.8, "volume": 1680.0}, {"date": "2022-04-04", "close": 687.2, "volume": 3427.0}, {"date": "2022-04-05", "close": 688.0, "volume": 1522.0}, {"date": "2022-04-06", "close": 698.4, "volume": 2753.0}, {"date": "2022-04-07", "close": 623.2, "volume": 2310.0}, {"date": "2022-04-08", "close": 616.0, "volume": 1688.0}, {"date": "2022-04-11", "close": 609.6, "volume": 1860.0}, {"date": "2022-04-12", "close": 619.2, "volume": 2232.0}, {"date": "2022-04-13", "close": 621.6, "volume": 2975.0}, {"date": "2022-04-14", "close": 602.4, "volume": 3012.0}, {"date": "2022-04-18", "close": 625.6, "volume": 1853.0}, {"date": "2022-04-19", "close": 606.4, "volume": 2546.0}, {"date": "2022-04-20", "close": 604.8, "volume": 2525.0}, {"date": "2022-04-21", "close": 616.0, "volume": 1809.0}, {"date": "2022-04-22", "close": 608.0, "volume": 1801.0}, {"date": "2022-04-25", "close": 568.8, "volume": 3219.0}, {"date": "2022-04-26", "close": 584.0, "volume": 2357.0}, {"date": "2022-04-27", "close": 576.0, "volume": 2952.0}, {"date": "2022-04-28", "close": 572.8, "volume": 1559.0}, {"date": "2022-04-29", "close": 615.2, "volume": 4662.0}, {"date": "2022-05-02", "close": 652.8, "volume": 4931.0}, {"date": "2022-05-03", "close": 644.0, "volume": 1995.0}, {"date": "2022-05-04", "close": 618.4, "volume": 2305.0}, {"date": "2022-05-05", "close": 596.8, "volume": 1829.0}, {"date": "2022-05-06", "close": 559.2, "volume": 2891.0}, {"date": "2022-05-09", "close": 515.2, "volume": 1531.0}, {"date": "2022-05-10", "close": 516.0, "volume": 14449.0}, {"date": "2022-05-11", "close": 460.8, "volume": 3107.0}, {"date": "2022-05-12", "close": 511.2, "volume": 3669.0}, {"date": "2022-05-13", "close": 520.8, "volume": 2008.0}, {"date": "2022-05-16", "close": 480.8, "volume": 2451.0}, {"date": "2022-05-17", "close": 508.0, "volume": 1556.0}, {"date": "2022-05-18", "close": 472.8, "volume": 1841.0}, {"date": "2022-05-19", "close": 482.4, "volume": 4402.0}, {"date": "2022-05-20", "close": 500.8, "volume": 1833.0}, {"date": "2022-05-23", "close": 521.6, "volume": 1720.0}, {"date": "2022-05-24", "close": 469.6, "volume": 3025.0}, {"date": "2022-05-25", "close": 296.0, "volume": 50258.0}, {"date": "2022-05-26", "close": 355.2, "volume": 17378.0}, {"date": "2022-05-27", "close": 428.0, "volume": 5990.0}, {"date": "2022-05-31", "close": 420.8, "volume": 4924.0}, {"date": "2022-06-01", "close": 301.2, "volume": 39584.0}, {"date": "2022-06-02", "close": 297.6, "volume": 11829.0}, {"date": "2022-06-03", "close": 286.4, "volume": 9325.0}, {"date": "2022-06-06", "close": 258.4, "volume": 8710.0}, {"date": "2022-06-07", "close": 270.4, "volume": 5735.0}, {"date": "2022-06-08", "close": 282.4, "volume": 3643.0}, {"date": "2022-06-09", "close": 268.0, "volume": 1782.0}, {"date": "2022-06-10", "close": 302.4, "volume": 3151.0}, {"date": "2022-06-13", "close": 277.6, "volume": 5068.0}, {"date": "2022-06-14", "close": 278.4, "volume": 1084.0}, {"date": "2022-06-15", "close": 283.2, "volume": 2865.0}, {"date": "2022-06-16", "close": 258.4, "volume": 2919.0}, {"date": "2022-06-17", "close": 276.8, "volume": 6063.0}, {"date": "2022-06-21", "close": 256.8, "volume": 4423.0}, {"date": "2022-06-22", "close": 252.0, "volume": 3255.0}, {"date": "2022-06-23", "close": 260.0, "volume": 4335.0}, {"date": "2022-06-24", "close": 266.4, "volume": 35362.0}, {"date": "2022-06-27", "close": 208.0, "volume": 14103.0}, {"date": "2022-06-28", "close": 197.6, "volume": 9138.0}, {"date": "2022-06-29", "close": 189.6, "volume": 6244.0}, {"date": "2022-06-30", "close": 154.4, "volume": 15355.0}, {"date": "2022-07-01", "close": 154.4, "volume": 12713.0}, {"date": "2022-07-05", "close": 181.6, "volume": 16295.0}, {"date": "2022-07-06", "close": 164.0, "volume": 3670.0}, {"date": "2022-07-07", "close": 136.0, "volume": 8387.0}, {"date": "2022-07-08", "close": 144.8, "volume": 2505.0}, {"date": "2022-07-11", "close": 155.2, "volume": 6356.0}, {"date": "2022-07-12", "close": 162.4, "volume": 4084.0}, {"date": "2022-07-13", "close": 170.4, "volume": 1345.0}, {"date": "2022-07-14", "close": 176.8, "volume": 1720.0}, {"date": "2022-07-15", "close": 174.4, "volume": 2557.0}, {"date": "2022-07-18", "close": 163.2, "volume": 1255.0}, {"date": "2022-07-19", "close": 173.6, "volume": 860.0}, {"date": "2022-07-20", "close": 190.4, "volume": 939.0}, {"date": "2022-07-21", "close": 207.2, "volume": 1702.0}, {"date": "2022-07-22", "close": 190.4, "volume": 2125.0}, {"date": "2022-07-25", "close": 170.4, "volume": 777.0}, {"date": "2022-07-26", "close": 173.6, "volume": 690.0}, {"date": "2022-07-27", "close": 172.0, "volume": 1149.0}, {"date": "2022-07-28", "close": 180.0, "volume": 679.0}, {"date": "2022-07-29", "close": 184.0, "volume": 900.0}, {"date": "2022-08-01", "close": 192.8, "volume": 518.0}, {"date": "2022-08-02", "close": 189.6, "volume": 670.0}, {"date": "2022-08-03", "close": 216.8, "volume": 1001.0}, {"date": "2022-08-04", "close": 224.0, "volume": 1921.0}, {"date": "2022-08-05", "close": 228.8, "volume": 1003.0}, {"date": "2022-08-08", "close": 218.4, "volume": 2807.0}, {"date": "2022-08-09", "close": 216.0, "volume": 581.0}, {"date": "2022-08-10", "close": 215.2, "volume": 1081.0}, {"date": "2022-08-11", "close": 213.6, "volume": 893.0}, {"date": "2022-08-12", "close": 221.6, "volume": 789.0}, {"date": "2022-08-15", "close": 208.0, "volume": 1802.0}, {"date": "2022-08-16", "close": 204.8, "volume": 622.0}, {"date": "2022-08-17", "close": 196.0, "volume": 487.0}, {"date": "2022-08-18", "close": 192.0, "volume": 406.0}, {"date": "2022-08-19", "close": 192.0, "volume": 899.0}, {"date": "2022-08-22", "close": 188.8, "volume": 288.0}, {"date": "2022-08-23", "close": 190.4, "volume": 438.0}, {"date": "2022-08-24", "close": 203.2, "volume": 674.0}, {"date": "2022-08-25", "close": 208.0, "volume": 519.0}, {"date": "2022-08-26", "close": 204.8, "volume": 995.0}, {"date": "2022-08-29", "close": 201.6, "volume": 204.0}, {"date": "2022-08-30", "close": 199.2, "volume": 221.0}, {"date": "2022-08-31", "close": 197.6, "volume": 456.0}, {"date": "2022-09-01", "close": 204.8, "volume": 646.0}, {"date": "2022-09-02", "close": 187.2, "volume": 851.0}, {"date": "2022-09-06", "close": 172.0, "volume": 541.0}, {"date": "2022-09-07", "close": 175.2, "volume": 564.0}, {"date": "2022-09-08", "close": 161.6, "volume": 435.0}, {"date": "2022-09-09", "close": 164.8, "volume": 566.0}, {"date": "2022-09-12", "close": 165.6, "volume": 215.0}, {"date": "2022-09-13", "close": 152.8, "volume": 787.0}, {"date": "2022-09-14", "close": 144.0, "volume": 1175.0}, {"date": "2022-09-15", "close": 164.0, "volume": 1365.0}, {"date": "2022-09-16", "close": 176.0, "volume": 2194.0}, {"date": "2022-09-19", "close": 185.6, "volume": 1194.0}, {"date": "2022-09-20", "close": 174.4, "volume": 648.0}, {"date": "2022-09-21", "close": 171.2, "volume": 403.0}, {"date": "2022-09-22", "close": 161.6, "volume": 404.0}, {"date": "2022-09-23", "close": 172.0, "volume": 764.0}, {"date": "2022-09-26", "close": 159.2, "volume": 734.0}, {"date": "2022-09-27", "close": 162.4, "volume": 240.0}, {"date": "2022-09-28", "close": 164.8, "volume": 456.0}, {"date": "2022-09-29", "close": 154.4, "volume": 597.0}, {"date": "2022-09-30", "close": 144.8, "volume": 195.0}, {"date": "2022-10-03", "close": 145.6, "volume": 328.0}, {"date": "2022-10-04", "close": 154.4, "volume": 543.0}, {"date": "2022-10-05", "close": 143.2, "volume": 238.0}, {"date": "2022-10-06", "close": 145.6, "volume": 423.0}, {"date": "2022-10-07", "close": 131.6, "volume": 702.0}, {"date": "2022-10-10", "close": 137.6, "volume": 503.0}, {"date": "2022-10-11", "close": 152.0, "volume": 792.0}, {"date": "2022-10-12", "close": 150.4, "volume": 250.0}, {"date": "2022-10-13", "close": 156.0, "volume": 362.0}, {"date": "2022-10-14", "close": 174.4, "volume": 918.0}, {"date": "2022-10-17", "close": 187.2, "volume": 942.0}, {"date": "2022-10-18", "close": 172.0, "volume": 767.0}, {"date": "2022-10-19", "close": 167.2, "volume": 1343.0}, {"date": "2022-10-20", "close": 170.4, "volume": 454.0}, {"date": "2022-10-21", "close": 168.8, "volume": 1030.0}, {"date": "2022-10-24", "close": 156.8, "volume": 371.0}, {"date": "2022-10-25", "close": 159.2, "volume": 417.0}, {"date": "2022-10-26", "close": 146.4, "volume": 578.0}, {"date": "2022-10-27", "close": 160.8, "volume": 880.0}, {"date": "2022-10-28", "close": 169.6, "volume": 332.0}, {"date": "2022-10-31", "close": 162.4, "volume": 315.0}, {"date": "2022-11-01", "close": 165.6, "volume": 208.0}, {"date": "2022-11-02", "close": 150.4, "volume": 531.0}, {"date": "2022-11-03", "close": 144.0, "volume": 635.0}, {"date": "2022-11-04", "close": 148.0, "volume": 393.0}, {"date": "2022-11-07", "close": 144.8, "volume": 318.0}, {"date": "2022-11-08", "close": 142.4, "volume": 262.0}, {"date": "2022-11-09", "close": 132.8, "volume": 369.0}, {"date": "2022-11-10", "close": 170.4, "volume": 1032.0}, {"date": "2022-11-11", "close": 160.0, "volume": 454.0}, {"date": "2022-11-14", "close": 153.6, "volume": 343.0}, {"date": "2022-11-15", "close": 141.6, "volume": 457.0}, {"date": "2022-11-16", "close": 134.4, "volume": 678.0}, {"date": "2022-11-17", "close": 134.4, "volume": 354.0}, {"date": "2022-11-18", "close": 139.2, "volume": 294.0}, {"date": "2022-11-21", "close": 137.6, "volume": 784.0}, {"date": "2022-11-22", "close": 138.4, "volume": 523.0}, {"date": "2022-11-23", "close": 139.2, "volume": 213.0}, {"date": "2022-11-25", "close": 140.8, "volume": 94.0}, {"date": "2022-11-28", "close": 135.2, "volume": 394.0}, {"date": "2022-11-29", "close": 123.2, "volume": 708.0}, {"date": "2022-11-30", "close": 120.4, "volume": 650.0}, {"date": "2022-12-01", "close": 93.6, "volume": 1577.0}, {"date": "2022-12-02", "close": 95.2, "volume": 2018.0}, {"date": "2022-12-05", "close": 86.4, "volume": 1967.0}, {"date": "2022-12-06", "close": 96.8, "volume": 929.0}, {"date": "2022-12-07", "close": 117.6, "volume": 1786.0}, {"date": "2022-12-08", "close": 108.8, "volume": 745.0}, {"date": "2022-12-09", "close": 106.4, "volume": 299.0}, {"date": "2022-12-12", "close": 106.4, "volume": 266.0}, {"date": "2022-12-13", "close": 112.8, "volume": 662.0}, {"date": "2022-12-14", "close": 109.6, "volume": 1055.0}, {"date": "2022-12-15", "close": 99.2, "volume": 440.0}, {"date": "2022-12-16", "close": 106.4, "volume": 2809.0}, {"date": "2022-12-19", "close": 106.4, "volume": 858.0}, {"date": "2022-12-20", "close": 107.2, "volume": 1464.0}, {"date": "2022-12-21", "close": 112.0, "volume": 295.0}, {"date": "2022-12-22", "close": 110.4, "volume": 165.0}, {"date": "2022-12-23", "close": 108.8, "volume": 207.0}, {"date": "2022-12-27", "close": 104.8, "volume": 1063.0}, {"date": "2022-12-28", "close": 92.0, "volume": 1016.0}, {"date": "2022-12-29", "close": 84.0, "volume": 1071.0}, {"date": "2022-12-30", "close": 82.4, "volume": 1106.0}, {"date": "2023-01-03", "close": 89.6, "volume": 367.0}, {"date": "2023-01-04", "close": 100.0, "volume": 994.0}, {"date": "2023-01-05", "close": 100.8, "volume": 874.0}, {"date": "2023-01-06", "close": 94.4, "volume": 443.0}, {"date": "2023-01-09", "close": 93.6, "volume": 267.0}, {"date": "2023-01-10", "close": 88.8, "volume": 376.0}, {"date": "2023-01-11", "close": 103.2, "volume": 483.0}, {"date": "2023-01-12", "close": 100.0, "volume": 847.0}, {"date": "2023-01-13", "close": 101.6, "volume": 332.0}, {"date": "2023-01-17", "close": 103.2, "volume": 1389.0}, {"date": "2023-01-18", "close": 104.8, "volume": 548.0}, {"date": "2023-01-19", "close": 100.8, "volume": 578.0}, {"date": "2023-01-20", "close": 99.2, "volume": 547.0}, {"date": "2023-01-23", "close": 100.0, "volume": 168.0}, {"date": "2023-01-24", "close": 93.6, "volume": 193.0}, {"date": "2023-01-25", "close": 90.4, "volume": 276.0}, {"date": "2023-01-26", "close": 86.4, "volume": 298.0}, {"date": "2023-01-27", "close": 86.4, "volume": 577.0}, {"date": "2023-01-30", "close": 92.0, "volume": 481.0}, {"date": "2023-01-31", "close": 97.6, "volume": 306.0}, {"date": "2023-02-01", "close": 89.6, "volume": 943.0}, {"date": "2023-02-02", "close": 95.2, "volume": 461.0}, {"date": "2023-02-03", "close": 88.0, "volume": 328.0}, {"date": "2023-02-06", "close": 88.0, "volume": 383.0}, {"date": "2023-02-07", "close": 84.0, "volume": 443.0}, {"date": "2023-02-08", "close": 83.2, "volume": 208.0}, {"date": "2023-02-09", "close": 85.6, "volume": 289.0}, {"date": "2023-02-10", "close": 86.4, "volume": 308.0}, {"date": "2023-02-13", "close": 82.4, "volume": 350.0}, {"date": "2023-02-14", "close": 82.4, "volume": 315.0}, {"date": "2023-02-15", "close": 80.0, "volume": 415.0}, {"date": "2023-02-16", "close": 80.0, "volume": 317.0}, {"date": "2023-02-17", "close": 80.0, "volume": 613.0}, {"date": "2023-02-21", "close": 75.2, "volume": 355.0}, {"date": "2023-02-22", "close": 72.808, "volume": 540.0}, {"date": "2023-02-23", "close": 87.2, "volume": 706.0}, {"date": "2023-02-24", "close": 89.6, "volume": 1663.0}, {"date": "2023-02-27", "close": 96.0, "volume": 1228.0}, {"date": "2023-02-28", "close": 82.4, "volume": 745.0}, {"date": "2023-03-01", "close": 84.4, "volume": 372.0}, {"date": "2023-03-02", "close": 84.0, "volume": 493.0}, {"date": "2023-03-03", "close": 92.0, "volume": 518.0}, {"date": "2023-03-06", "close": 92.8, "volume": 1072.0}, {"date": "2023-03-07", "close": 92.8, "volume": 414.0}, {"date": "2023-03-08", "close": 87.2, "volume": 823.0}, {"date": "2023-03-09", "close": 85.6, "volume": 485.0}, {"date": "2023-03-10", "close": 85.6, "volume": 542.0}, {"date": "2023-03-13", "close": 91.2, "volume": 719.0}, {"date": "2023-03-14", "close": 82.4, "volume": 605.0}, {"date": "2023-03-15", "close": 83.2, "volume": 2255.0}, {"date": "2023-03-16", "close": 81.6, "volume": 1366.0}, {"date": "2023-03-17", "close": 89.6, "volume": 3925.0}, {"date": "2023-03-20", "close": 91.2, "volume": 1721.0}, {"date": "2023-03-21", "close": 85.6, "volume": 1102.0}, {"date": "2023-03-22", "close": 79.784, "volume": 362.0}, {"date": "2023-03-23", "close": 77.2, "volume": 385.0}, {"date": "2023-03-24", "close": 78.4, "volume": 799.0}, {"date": "2023-03-27", "close": 78.92, "volume": 213.0}, {"date": "2023-03-28", "close": 73.768, "volume": 752.0}, {"date": "2023-03-29", "close": 76.56, "volume": 593.0}, {"date": "2023-03-30", "close": 74.4, "volume": 521.0}, {"date": "2023-03-31", "close": 73.208, "volume": 945.0}, {"date": "2023-04-03", "close": 80.8, "volume": 975.0}, {"date": "2023-04-04", "close": 84.0, "volume": 398.0}, {"date": "2023-04-05", "close": 86.4, "volume": 415.0}, {"date": "2023-04-06", "close": 85.6, "volume": 146.0}, {"date": "2023-04-10", "close": 92.8, "volume": 408.0}, {"date": "2023-04-11", "close": 95.2, "volume": 339.0}, {"date": "2023-04-12", "close": 88.0, "volume": 322.0}, {"date": "2023-04-13", "close": 98.4, "volume": 318.0}, {"date": "2023-04-14", "close": 97.6, "volume": 840.0}, {"date": "2023-04-17", "close": 102.4, "volume": 867.0}, {"date": "2023-04-18", "close": 104.0, "volume": 681.0}, {"date": "2023-04-19", "close": 103.2, "volume": 556.0}, {"date": "2023-04-20", "close": 95.2, "volume": 1074.0}, {"date": "2023-04-21", "close": 91.2, "volume": 142.0}, {"date": "2023-04-24", "close": 89.6, "volume": 524.0}, {"date": "2023-04-25", "close": 92.0, "volume": 871.0}, {"date": "2023-04-26", "close": 90.4, "volume": 690.0}, {"date": "2023-04-27", "close": 96.8, "volume": 1130.0}, {"date": "2023-04-28", "close": 91.2, "volume": 270.0}, {"date": "2023-05-01", "close": 96.0, "volume": 519.0}, {"date": "2023-05-02", "close": 97.6, "volume": 723.0}, {"date": "2023-05-03", "close": 96.0, "volume": 894.0}, {"date": "2023-05-04", "close": 96.8, "volume": 579.0}, {"date": "2023-05-05", "close": 100.0, "volume": 275.0}, {"date": "2023-05-08", "close": 97.6, "volume": 865.0}, {"date": "2023-05-09", "close": 93.6, "volume": 351.0}, {"date": "2023-05-10", "close": 96.0, "volume": 335.0}, {"date": "2023-05-11", "close": 92.8, "volume": 154.0}, {"date": "2023-05-12", "close": 92.8, "volume": 575.0}, {"date": "2023-05-15", "close": 89.6, "volume": 1909.0}, {"date": "2023-05-16", "close": 79.56, "volume": 1139.0}, {"date": "2023-05-17", "close": 77.6, "volume": 448.0}, {"date": "2023-05-18", "close": 82.4, "volume": 300.0}, {"date": "2023-05-19", "close": 80.8, "volume": 246.0}, {"date": "2023-05-22", "close": 76.792, "volume": 795.0}, {"date": "2023-05-23", "close": 76.8, "volume": 162.0}, {"date": "2023-05-24", "close": 76.8, "volume": 940.0}, {"date": "2023-05-25", "close": 78.28, "volume": 305.0}, {"date": "2023-05-26", "close": 75.2, "volume": 272.0}, {"date": "2023-05-30", "close": 75.52, "volume": 2146.0}, {"date": "2023-05-31", "close": 71.88, "volume": 692.0}, {"date": "2023-06-01", "close": 65.608, "volume": 417.0}, {"date": "2023-06-02", "close": 65.6, "volume": 781.0}, {"date": "2023-06-05", "close": 58.416, "volume": 395.0}, {"date": "2023-06-06", "close": 63.056, "volume": 977.0}, {"date": "2023-06-07", "close": 63.312, "volume": 944.0}, {"date": "2023-06-08", "close": 59.32, "volume": 960.0}, {"date": "2023-06-09", "close": 58.608, "volume": 831.0}, {"date": "2023-06-12", "close": 55.2, "volume": 1252.0}, {"date": "2023-06-13", "close": 58.4, "volume": 1863.0}, {"date": "2023-06-14", "close": 55.872, "volume": 512.0}, {"date": "2023-06-15", "close": 56.8, "volume": 887.0}, {"date": "2023-06-16", "close": 52.928, "volume": 1004.0}, {"date": "2023-06-20", "close": 51.2, "volume": 629.0}, {"date": "2023-06-21", "close": 55.272, "volume": 1498.0}, {"date": "2023-06-22", "close": 50.408, "volume": 724.0}, {"date": "2023-06-23", "close": 42.48, "volume": 24859.0}, {"date": "2023-06-26", "close": 36.8, "volume": 10325.0}, {"date": "2023-06-27", "close": 33.288, "volume": 5224.0}, {"date": "2023-06-28", "close": 32.0, "volume": 1750.0}, {"date": "2023-06-29", "close": 32.0, "volume": 1081.0}, {"date": "2023-06-30", "close": 45.328, "volume": 12023.0}, {"date": "2023-07-03", "close": 40.272, "volume": 2138.0}, {"date": "2023-07-05", "close": 42.4, "volume": 1643.0}, {"date": "2023-07-06", "close": 36.56, "volume": 2756.0}, {"date": "2023-07-07", "close": 37.84, "volume": 1982.0}, {"date": "2023-07-10", "close": 41.44, "volume": 1446.0}, {"date": "2023-07-11", "close": 40.0, "volume": 38635.0}, {"date": "2023-07-12", "close": 46.264, "volume": 40768.0}, {"date": "2023-07-13", "close": 42.4, "volume": 4256.0}, {"date": "2023-07-14", "close": 45.72, "volume": 3066.0}, {"date": "2023-07-17", "close": 48.08, "volume": 3781.0}, {"date": "2023-07-18", "close": 51.32, "volume": 2105.0}, {"date": "2023-07-19", "close": 48.696, "volume": 1615.0}, {"date": "2023-07-20", "close": 46.8, "volume": 447.0}, {"date": "2023-07-21", "close": 43.24, "volume": 394.0}, {"date": "2023-07-24", "close": 44.04, "volume": 1446.0}, {"date": "2023-07-25", "close": 45.12, "volume": 709.0}, {"date": "2023-07-26", "close": 47.184, "volume": 894.0}, {"date": "2023-07-27", "close": 46.72, "volume": 643.0}, {"date": "2023-07-28", "close": 45.644, "volume": 301.0}, {"date": "2023-07-31", "close": 52.0, "volume": 4297.0}, {"date": "2023-08-01", "close": 52.0, "volume": 1211.0}, {"date": "2023-08-02", "close": 51.68, "volume": 649.0}, {"date": "2023-08-03", "close": 56.0, "volume": 1422.0}, {"date": "2023-08-04", "close": 56.0, "volume": 1105.0}, {"date": "2023-08-07", "close": 60.16, "volume": 20855.0}, {"date": "2023-08-08", "close": 68.0, "volume": 3387.0}, {"date": "2023-08-09", "close": 124.0, "volume": 424304.0}, {"date": "2023-08-10", "close": 118.4, "volume": 37293.0}, {"date": "2023-08-11", "close": 124.8, "volume": 11584.0}, {"date": "2023-08-14", "close": 146.4, "volume": 11519.0}, {"date": "2023-08-15", "close": 114.4, "volume": 4200.0}, {"date": "2023-08-16", "close": 124.0, "volume": 2293.0}, {"date": "2023-08-17", "close": 129.6, "volume": 6293.0}, {"date": "2023-08-18", "close": 133.6, "volume": 1776.0}, {"date": "2023-08-21", "close": 144.0, "volume": 3938.0}, {"date": "2023-08-22", "close": 172.0, "volume": 7185.0}, {"date": "2023-08-23", "close": 160.0, "volume": 3195.0}, {"date": "2023-08-24", "close": 195.2, "volume": 4479.0}, {"date": "2023-08-25", "close": 196.0, "volume": 5109.0}, {"date": "2023-08-28", "close": 190.4, "volume": 2178.0}, {"date": "2023-08-29", "close": 208.0, "volume": 1854.0}, {"date": "2023-08-30", "close": 235.2, "volume": 7941.0}, {"date": "2023-08-31", "close": 250.4, "volume": 4239.0}, {"date": "2023-09-01", "close": 260.8, "volume": 5724.0}, {"date": "2023-09-05", "close": 275.2, "volume": 4604.0}, {"date": "2023-09-06", "close": 256.0, "volume": 2989.0}, {"date": "2023-09-07", "close": 258.4, "volume": 2363.0}, {"date": "2023-09-08", "close": 256.0, "volume": 3918.0}, {"date": "2023-09-11", "close": 288.0, "volume": 5578.0}, {"date": "2023-09-12", "close": 260.8, "volume": 4340.0}, {"date": "2023-09-13", "close": 264.8, "volume": 1458.0}, {"date": "2023-09-14", "close": 253.6, "volume": 963.0}, {"date": "2023-09-15", "close": 240.8, "volume": 3536.0}, {"date": "2023-09-18", "close": 231.2, "volume": 1642.0}, {"date": "2023-09-19", "close": 236.0, "volume": 1823.0}, {"date": "2023-09-20", "close": 271.2, "volume": 6035.0}, {"date": "2023-09-21", "close": 308.0, "volume": 6795.0}, {"date": "2023-09-22", "close": 312.0, "volume": 3425.0}, {"date": "2023-09-25", "close": 308.8, "volume": 3953.0}, {"date": "2023-09-26", "close": 304.0, "volume": 2127.0}, {"date": "2023-09-27", "close": 304.0, "volume": 4344.0}, {"date": "2023-09-28", "close": 325.6, "volume": 1395.0}, {"date": "2023-09-29", "close": 357.6, "volume": 5888.0}, {"date": "2023-10-02", "close": 376.0, "volume": 5473.0}, {"date": "2023-10-03", "close": 364.0, "volume": 2172.0}, {"date": "2023-10-04", "close": 372.0, "volume": 2595.0}, {"date": "2023-10-05", "close": 344.0, "volume": 2704.0}, {"date": "2023-10-06", "close": 368.0, "volume": 3223.0}, {"date": "2023-10-09", "close": 348.0, "volume": 481.0}, {"date": "2023-10-10", "close": 414.4, "volume": 7808.0}, {"date": "2023-10-11", "close": 390.0, "volume": 4502.0}, {"date": "2023-10-12", "close": 374.4, "volume": 1825.0}, {"date": "2023-10-13", "close": 376.0, "volume": 1076.0}, {"date": "2023-10-16", "close": 360.8, "volume": 1308.0}, {"date": "2023-10-17", "close": 338.4, "volume": 3480.0}, {"date": "2023-10-18", "close": 307.2, "volume": 2542.0}, {"date": "2023-10-19", "close": 276.0, "volume": 3215.0}, {"date": "2023-10-20", "close": 240.0, "volume": 7038.0}, {"date": "2023-10-23", "close": 220.8, "volume": 2806.0}, {"date": "2023-10-24", "close": 204.0, "volume": 3134.0}, {"date": "2023-10-25", "close": 231.2, "volume": 2299.0}, {"date": "2023-10-26", "close": 224.0, "volume": 1707.0}, {"date": "2023-10-27", "close": 216.8, "volume": 618.0}, {"date": "2023-10-30", "close": 222.4, "volume": 927.0}, {"date": "2023-10-31", "close": 227.2, "volume": 1258.0}, {"date": "2023-11-01", "close": 232.0, "volume": 898.0}, {"date": "2023-11-02", "close": 244.0, "volume": 1664.0}, {"date": "2023-11-03", "close": 256.8, "volume": 924.0}, {"date": "2023-11-06", "close": 223.2, "volume": 2345.0}, {"date": "2023-11-07", "close": 229.6, "volume": 766.0}, {"date": "2023-11-08", "close": 223.2, "volume": 527.0}, {"date": "2023-11-09", "close": 223.2, "volume": 404.0}, {"date": "2023-11-10", "close": 235.2, "volume": 723.0}, {"date": "2023-11-13", "close": 250.4, "volume": 833.0}, {"date": "2023-11-14", "close": 242.4, "volume": 1451.0}, {"date": "2023-11-15", "close": 240.4, "volume": 2009.0}, {"date": "2023-11-16", "close": 225.2, "volume": 773.0}, {"date": "2023-11-17", "close": 233.6, "volume": 1507.0}, {"date": "2023-11-20", "close": 231.2, "volume": 760.0}, {"date": "2023-11-21", "close": 231.2, "volume": 1209.0}, {"date": "2023-11-22", "close": 241.6, "volume": 1726.0}, {"date": "2023-11-24", "close": 266.4, "volume": 661.0}, {"date": "2023-11-27", "close": 274.4, "volume": 1523.0}, {"date": "2023-11-28", "close": 258.4, "volume": 982.0}, {"date": "2023-11-29", "close": 264.0, "volume": 617.0}, {"date": "2023-11-30", "close": 266.4, "volume": 1816.0}, {"date": "2023-12-01", "close": 264.8, "volume": 554.0}, {"date": "2023-12-04", "close": 263.2, "volume": 653.0}, {"date": "2023-12-05", "close": 266.4, "volume": 1289.0}, {"date": "2023-12-06", "close": 268.8, "volume": 1077.0}, {"date": "2023-12-07", "close": 268.8, "volume": 877.0}, {"date": "2023-12-08", "close": 279.2, "volume": 726.0}, {"date": "2023-12-11", "close": 290.4, "volume": 1573.0}, {"date": "2023-12-12", "close": 276.8, "volume": 1275.0}, {"date": "2023-12-13", "close": 271.2, "volume": 1146.0}, {"date": "2023-12-14", "close": 282.4, "volume": 1073.0}, {"date": "2023-12-15", "close": 283.2, "volume": 3493.0}, {"date": "2023-12-18", "close": 271.2, "volume": 927.0}, {"date": "2023-12-19", "close": 268.0, "volume": 516.0}, {"date": "2023-12-20", "close": 264.8, "volume": 359.0}, {"date": "2023-12-21", "close": 267.2, "volume": 272.0}, {"date": "2023-12-22", "close": 260.0, "volume": 312.0}, {"date": "2023-12-26", "close": 265.6, "volume": 123.0}, {"date": "2023-12-27", "close": 252.0, "volume": 1648.0}, {"date": "2023-12-28", "close": 255.2, "volume": 1144.0}, {"date": "2023-12-29", "close": 253.6, "volume": 346.0}, {"date": "2024-01-02", "close": 255.2, "volume": 450.0}, {"date": "2024-01-03", "close": 268.8, "volume": 1191.0}, {"date": "2024-01-04", "close": 286.4, "volume": 2158.0}, {"date": "2024-01-05", "close": 294.4, "volume": 2979.0}, {"date": "2024-01-08", "close": 310.4, "volume": 1248.0}, {"date": "2024-01-09", "close": 357.6, "volume": 2035.0}, {"date": "2024-01-10", "close": 352.0, "volume": 1190.0}, {"date": "2024-01-11", "close": 347.2, "volume": 1216.0}, {"date": "2024-01-12", "close": 354.4, "volume": 1680.0}, {"date": "2024-01-16", "close": 349.6, "volume": 1938.0}, {"date": "2024-01-17", "close": 366.4, "volume": 2386.0}, {"date": "2024-01-18", "close": 360.0, "volume": 3375.0}, {"date": "2024-01-19", "close": 381.6, "volume": 2168.0}, {"date": "2024-01-22", "close": 385.6, "volume": 1683.0}, {"date": "2024-01-23", "close": 372.0, "volume": 861.0}, {"date": "2024-01-24", "close": 363.2, "volume": 1300.0}, {"date": "2024-01-25", "close": 390.0, "volume": 6667.0}, {"date": "2024-01-26", "close": 372.0, "volume": 3296.0}, {"date": "2024-01-29", "close": 348.8, "volume": 1839.0}, {"date": "2024-01-30", "close": 350.4, "volume": 1047.0}, {"date": "2024-01-31", "close": 349.6, "volume": 2313.0}, {"date": "2024-02-01", "close": 346.4, "volume": 1392.0}, {"date": "2024-02-02", "close": 351.2, "volume": 1529.0}, {"date": "2024-02-05", "close": 347.2, "volume": 3391.0}, {"date": "2024-02-06", "close": 345.6, "volume": 2656.0}, {"date": "2024-02-07", "close": 315.2, "volume": 2141.0}, {"date": "2024-02-08", "close": 288.8, "volume": 1407.0}, {"date": "2024-02-09", "close": 273.6, "volume": 1584.0}, {"date": "2024-02-12", "close": 268.8, "volume": 2483.0}, {"date": "2024-02-13", "close": 153.6, "volume": 11862.0}, {"date": "2024-02-14", "close": 175.2, "volume": 11152.0}, {"date": "2024-02-15", "close": 160.0, "volume": 2339.0}, {"date": "2024-02-16", "close": 181.6, "volume": 4595.0}, {"date": "2024-02-20", "close": 161.6, "volume": 7546.0}, {"date": "2024-02-21", "close": 169.6, "volume": 1654.0}, {"date": "2024-02-22", "close": 160.0, "volume": 2113.0}, {"date": "2024-02-23", "close": 161.6, "volume": 2753.0}, {"date": "2024-02-26", "close": 176.0, "volume": 2309.0}, {"date": "2024-02-27", "close": 173.6, "volume": 1059.0}, {"date": "2024-02-28", "close": 176.8, "volume": 1267.0}, {"date": "2024-02-29", "close": 206.4, "volume": 4042.0}, {"date": "2024-03-01", "close": 184.8, "volume": 1731.0}, {"date": "2024-03-04", "close": 208.8, "volume": 7450.0}, {"date": "2024-03-05", "close": 193.6, "volume": 4057.0}, {"date": "2024-03-06", "close": 212.8, "volume": 2867.0}, {"date": "2024-03-07", "close": 239.2, "volume": 5189.0}, {"date": "2024-03-08", "close": 250.4, "volume": 4177.0}, {"date": "2024-03-11", "close": 238.4, "volume": 4494.0}, {"date": "2024-03-12", "close": 248.8, "volume": 3308.0}, {"date": "2024-03-13", "close": 240.8, "volume": 13011.0}, {"date": "2024-03-14", "close": 250.4, "volume": 11038.0}, {"date": "2024-03-15", "close": 253.6, "volume": 18627.0}, {"date": "2024-03-18", "close": 240.0, "volume": 13694.0}, {"date": "2024-03-19", "close": 256.0, "volume": 12929.0}, {"date": "2024-03-20", "close": 232.8, "volume": 2587.0}, {"date": "2024-03-21", "close": 235.2, "volume": 2864.0}, {"date": "2024-03-22", "close": 258.4, "volume": 1477.0}, {"date": "2024-03-25", "close": 232.8, "volume": 3889.0}, {"date": "2024-03-26", "close": 233.6, "volume": 1348.0}, {"date": "2024-03-27", "close": 223.2, "volume": 3039.0}, {"date": "2024-03-28", "close": 212.0, "volume": 1639.0}, {"date": "2024-04-01", "close": 240.0, "volume": 1888.0}, {"date": "2024-04-02", "close": 225.6, "volume": 1380.0}, {"date": "2024-04-03", "close": 221.6, "volume": 699.0}, {"date": "2024-04-04", "close": 223.2, "volume": 1202.0}, {"date": "2024-04-05", "close": 220.8, "volume": 3115.0}, {"date": "2024-04-08", "close": 228.0, "volume": 2064.0}, {"date": "2024-04-09", "close": 223.2, "volume": 1645.0}, {"date": "2024-04-10", "close": 198.4, "volume": 2658.0}, {"date": "2024-04-11", "close": 196.0, "volume": 3899.0}, {"date": "2024-04-12", "close": 188.8, "volume": 2985.0}, {"date": "2024-04-15", "close": 196.0, "volume": 5302.0}, {"date": "2024-04-16", "close": 193.6, "volume": 2506.0}, {"date": "2024-04-17", "close": 177.6, "volume": 1964.0}, {"date": "2024-04-18", "close": 184.0, "volume": 1593.0}, {"date": "2024-04-19", "close": 173.6, "volume": 2599.0}, {"date": "2024-04-22", "close": 172.0, "volume": 1387.0}, {"date": "2024-04-23", "close": 161.6, "volume": 3658.0}, {"date": "2024-04-24", "close": 157.6, "volume": 2587.0}, {"date": "2024-04-25", "close": 136.0, "volume": 5350.0}, {"date": "2024-04-26", "close": 122.4, "volume": 13054.0}, {"date": "2024-04-29", "close": 124.8, "volume": 5495.0}, {"date": "2024-04-30", "close": 126.4, "volume": 12581.0}, {"date": "2024-05-01", "close": 117.6, "volume": 5641.0}, {"date": "2024-05-02", "close": 119.2, "volume": 2716.0}, {"date": "2024-05-03", "close": 120.0, "volume": 3844.0}, {"date": "2024-05-06", "close": 118.4, "volume": 2221.0}, {"date": "2024-05-07", "close": 119.2, "volume": 3020.0}, {"date": "2024-05-08", "close": 116.8, "volume": 3366.0}, {"date": "2024-05-09", "close": 96.0, "volume": 2592.0}, {"date": "2024-05-10", "close": 90.4, "volume": 2371.0}, {"date": "2024-05-13", "close": 92.8, "volume": 2951.0}, {"date": "2024-05-14", "close": 83.2, "volume": 3236.0}, {"date": "2024-05-15", "close": 75.784, "volume": 2963.0}, {"date": "2024-05-16", "close": 73.384, "volume": 4495.0}, {"date": "2024-05-17", "close": 77.6, "volume": 1918.0}, {"date": "2024-05-20", "close": 77.6, "volume": 4005.0}, {"date": "2024-05-21", "close": 76.8, "volume": 1921.0}, {"date": "2024-05-22", "close": 75.2, "volume": 872.0}, {"date": "2024-05-23", "close": 105.6, "volume": 62571.0}, {"date": "2024-05-24", "close": 113.6, "volume": 14232.0}, {"date": "2024-05-28", "close": 117.6, "volume": 14659.0}, {"date": "2024-05-29", "close": 117.6, "volume": 2943.0}, {"date": "2024-05-30", "close": 117.6, "volume": 4753.0}, {"date": "2024-05-31", "close": 119.2, "volume": 3036.0}, {"date": "2024-06-03", "close": 112.8, "volume": 3068.0}, {"date": "2024-06-04", "close": 116.0, "volume": 2326.0}, {"date": "2024-06-05", "close": 113.6, "volume": 2035.0}, {"date": "2024-06-06", "close": 106.4, "volume": 2869.0}, {"date": "2024-06-07", "close": 103.2, "volume": 1972.0}, {"date": "2024-06-10", "close": 119.2, "volume": 128640.0}, {"date": "2024-06-11", "close": 116.8, "volume": 22493.0}, {"date": "2024-06-12", "close": 114.4, "volume": 8534.0}, {"date": "2024-06-13", "close": 116.0, "volume": 10534.0}, {"date": "2024-06-14", "close": 131.2, "volume": 9198.0}, {"date": "2024-06-17", "close": 127.2, "volume": 6153.0}, {"date": "2024-06-18", "close": 116.0, "volume": 7568.0}, {"date": "2024-06-20", "close": 115.2, "volume": 3546.0}, {"date": "2024-06-21", "close": 125.6, "volume": 62099.0}, {"date": "2024-06-24", "close": 127.2, "volume": 4908.0}, {"date": "2024-06-25", "close": 128.8, "volume": 6487.0}, {"date": "2024-06-26", "close": 125.6, "volume": 9532.0}, {"date": "2024-06-27", "close": 120.0, "volume": 9671.0}, {"date": "2024-06-28", "close": 140.0, "volume": 79166.0}, {"date": "2024-07-01", "close": 124.8, "volume": 5091.0}, {"date": "2024-07-02", "close": 124.0, "volume": 4264.0}, {"date": "2024-07-03", "close": 126.4, "volume": 2544.0}, {"date": "2024-07-05", "close": 128.0, "volume": 8311.0}, {"date": "2024-07-08", "close": 123.2, "volume": 2665.0}, {"date": "2024-07-09", "close": 120.8, "volume": 4459.0}, {"date": "2024-07-10", "close": 121.6, "volume": 5540.0}, {"date": "2024-07-11", "close": 116.0, "volume": 3145.0}, {"date": "2024-07-12", "close": 116.0, "volume": 1983.0}, {"date": "2024-07-15", "close": 112.0, "volume": 2243.0}, {"date": "2024-07-16", "close": 113.6, "volume": 1797.0}, {"date": "2024-07-17", "close": 115.2, "volume": 3764.0}, {"date": "2024-07-18", "close": 112.0, "volume": 1749.0}, {"date": "2024-07-19", "close": 108.0, "volume": 1346.0}, {"date": "2024-07-22", "close": 103.2, "volume": 2598.0}, {"date": "2024-07-23", "close": 106.4, "volume": 3817.0}, {"date": "2024-07-24", "close": 104.0, "volume": 4303.0}, {"date": "2024-07-25", "close": 100.0, "volume": 4063.0}, {"date": "2024-07-26", "close": 104.8, "volume": 3096.0}, {"date": "2024-07-29", "close": 94.0, "volume": 2196.0}, {"date": "2024-07-30", "close": 53.592, "volume": 14432.0}, {"date": "2024-07-31", "close": 58.4, "volume": 113153.0}, {"date": "2024-08-01", "close": 56.008, "volume": 45867.0}, {"date": "2024-08-02", "close": 41.36, "volume": 8306.0}, {"date": "2024-08-05", "close": 48.808, "volume": 8522.0}, {"date": "2024-08-06", "close": 48.816, "volume": 2596.0}, {"date": "2024-08-07", "close": 50.632, "volume": 2645.0}, {"date": "2024-08-08", "close": 51.856, "volume": 3465.0}, {"date": "2024-08-09", "close": 49.6, "volume": 2720.0}, {"date": "2024-08-12", "close": 56.808, "volume": 3638.0}, {"date": "2024-08-13", "close": 58.8, "volume": 2759.0}, {"date": "2024-08-14", "close": 55.024, "volume": 2464.0}, {"date": "2024-08-15", "close": 54.344, "volume": 3184.0}, {"date": "2024-08-16", "close": 54.264, "volume": 2577.0}, {"date": "2024-08-19", "close": 53.592, "volume": 3536.0}, {"date": "2024-08-20", "close": 50.4, "volume": 3853.0}, {"date": "2024-08-21", "close": 51.992, "volume": 877.0}, {"date": "2024-08-22", "close": 52.656, "volume": 769.0}, {"date": "2024-08-23", "close": 54.768, "volume": 1567.0}, {"date": "2024-08-26", "close": 56.352, "volume": 2764.0}, {"date": "2024-08-27", "close": 55.144, "volume": 1688.0}, {"date": "2024-08-28", "close": 53.456, "volume": 602.0}, {"date": "2024-08-29", "close": 52.424, "volume": 724.0}, {"date": "2024-08-30", "close": 47.888, "volume": 3911.0}, {"date": "2024-09-03", "close": 41.84, "volume": 3212.0}, {"date": "2024-09-04", "close": 41.52, "volume": 2774.0}, {"date": "2024-09-05", "close": 45.696, "volume": 1237.0}, {"date": "2024-09-06", "close": 49.656, "volume": 8994.0}, {"date": "2024-09-09", "close": 44.8, "volume": 6849.0}, {"date": "2024-09-10", "close": 54.584, "volume": 21071.0}, {"date": "2024-09-11", "close": 52.192, "volume": 5109.0}, {"date": "2024-09-12", "close": 49.664, "volume": 1050.0}, {"date": "2024-09-13", "close": 52.4, "volume": 1407.0}, {"date": "2024-09-16", "close": 51.032, "volume": 1807.0}, {"date": "2024-09-17", "close": 48.4, "volume": 5832.0}, {"date": "2024-09-18", "close": 43.256, "volume": 2433.0}, {"date": "2024-09-19", "close": 42.96, "volume": 8085.0}, {"date": "2024-09-20", "close": 41.6, "volume": 16527.0}, {"date": "2024-09-23", "close": 40.752, "volume": 3681.0}, {"date": "2024-09-24", "close": 38.6, "volume": 2519.0}, {"date": "2024-09-25", "close": 40.16, "volume": 1991.0}, {"date": "2024-09-26", "close": 38.32, "volume": 4036.0}, {"date": "2024-09-27", "close": 39.44, "volume": 3590.0}, {"date": "2024-09-30", "close": 38.664, "volume": 1144.0}, {"date": "2024-10-01", "close": 36.88, "volume": 1972.0}, {"date": "2024-10-02", "close": 36.784, "volume": 2791.0}, {"date": "2024-10-03", "close": 40.168, "volume": 48296.0}, {"date": "2024-10-04", "close": 39.152, "volume": 16256.0}, {"date": "2024-10-07", "close": 34.408, "volume": 3633.0}, {"date": "2024-10-08", "close": 33.0, "volume": 2469.0}, {"date": "2024-10-09", "close": 33.616, "volume": 2583.0}, {"date": "2024-10-10", "close": 35.232, "volume": 3127.0}, {"date": "2024-10-11", "close": 40.8, "volume": 9166.0}, {"date": "2024-10-14", "close": 44.08, "volume": 2849.0}, {"date": "2024-10-15", "close": 56.6, "volume": 23491.0}, {"date": "2024-10-16", "close": 74.72, "volume": 26675.0}, {"date": "2024-10-17", "close": 59.552, "volume": 9651.0}, {"date": "2024-10-18", "close": 54.4, "volume": 4935.0}, {"date": "2024-10-21", "close": 47.12, "volume": 8220.0}, {"date": "2024-10-22", "close": 51.904, "volume": 6858.0}, {"date": "2024-10-23", "close": 46.408, "volume": 8389.0}, {"date": "2024-10-24", "close": 40.808, "volume": 5249.0}, {"date": "2024-10-25", "close": 40.88, "volume": 3329.0}, {"date": "2024-10-28", "close": 42.64, "volume": 2740.0}, {"date": "2024-10-29", "close": 40.92, "volume": 4158.0}, {"date": "2024-10-30", "close": 43.2, "volume": 5156.0}, {"date": "2024-10-31", "close": 42.568, "volume": 2177.0}, {"date": "2024-11-01", "close": 42.944, "volume": 1965.0}, {"date": "2024-11-04", "close": 49.576, "volume": 3322.0}, {"date": "2024-11-05", "close": 47.512, "volume": 3265.0}, {"date": "2024-11-06", "close": 50.032, "volume": 2928.0}, {"date": "2024-11-07", "close": 45.096, "volume": 2640.0}, {"date": "2024-11-08", "close": 50.72, "volume": 2810.0}, {"date": "2024-11-11", "close": 49.36, "volume": 3435.0}, {"date": "2024-11-12", "close": 50.392, "volume": 3279.0}, {"date": "2024-11-13", "close": 48.16, "volume": 6409.0}, {"date": "2024-11-14", "close": 46.696, "volume": 3516.0}, {"date": "2024-11-15", "close": 39.88, "volume": 4235.0}, {"date": "2024-11-18", "close": 39.512, "volume": 4736.0}, {"date": "2024-11-19", "close": 37.856, "volume": 3669.0}, {"date": "2024-11-20", "close": 40.304, "volume": 5634.0}, {"date": "2024-11-21", "close": 40.064, "volume": 5390.0}, {"date": "2024-11-22", "close": 41.52, "volume": 3331.0}, {"date": "2024-11-25", "close": 40.0, "volume": 3253.0}, {"date": "2024-11-26", "close": 41.352, "volume": 5493.0}, {"date": "2024-11-27", "close": 48.824, "volume": 7540.0}, {"date": "2024-11-29", "close": 60.512, "volume": 11216.0}, {"date": "2024-12-02", "close": 65.6, "volume": 10824.0}, {"date": "2024-12-03", "close": 83.2, "volume": 26202.0}, {"date": "2024-12-04", "close": 100.0, "volume": 22821.0}, {"date": "2024-12-05", "close": 115.2, "volume": 22805.0}, {"date": "2024-12-06", "close": 141.6, "volume": 27712.0}, {"date": "2024-12-09", "close": 149.6, "volume": 24689.0}, {"date": "2024-12-10", "close": 131.2, "volume": 11580.0}, {"date": "2024-12-11", "close": 152.4, "volume": 16949.0}, {"date": "2024-12-12", "close": 137.6, "volume": 9079.0}, {"date": "2024-12-13", "close": 140.8, "volume": 10051.0}, {"date": "2024-12-16", "close": 126.4, "volume": 12289.0}, {"date": "2024-12-17", "close": 132.8, "volume": 10115.0}, {"date": "2024-12-18", "close": 134.4, "volume": 16323.0}, {"date": "2024-12-19", "close": 123.6, "volume": 11913.0}, {"date": "2024-12-20", "close": 131.2, "volume": 101640.0}, {"date": "2024-12-23", "close": 89.6, "volume": 15964.0}, {"date": "2024-12-24", "close": 82.4, "volume": 49881.0}, {"date": "2024-12-26", "close": 72.52, "volume": 14536.0}, {"date": "2024-12-27", "close": 73.368, "volume": 6810.0}, {"date": "2024-12-30", "close": 69.648, "volume": 8947.0}, {"date": "2024-12-31", "close": 66.84, "volume": 4585.0}, {"date": "2025-01-02", "close": 61.048, "volume": 7800.0}, {"date": "2025-01-03", "close": 74.08, "volume": 5443.0}, {"date": "2025-01-06", "close": 80.0, "volume": 128258.0}, {"date": "2025-01-07", "close": 73.856, "volume": 19121.0}, {"date": "2025-01-08", "close": 66.72, "volume": 7602.0}, {"date": "2025-01-10", "close": 63.392, "volume": 15218.0}, {"date": "2025-01-13", "close": 72.008, "volume": 8385.0}, {"date": "2025-01-14", "close": 65.288, "volume": 4806.0}, {"date": "2025-01-15", "close": 62.4, "volume": 5936.0}, {"date": "2025-01-16", "close": 60.0, "volume": 6134.0}, {"date": "2025-01-17", "close": 56.56, "volume": 7816.0}, {"date": "2025-01-21", "close": 57.192, "volume": 10563.0}, {"date": "2025-01-22", "close": 63.752, "volume": 16025.0}, {"date": "2025-01-23", "close": 83.2, "volume": 53009.0}, {"date": "2025-01-24", "close": 71.248, "volume": 20475.0}, {"date": "2025-01-27", "close": 65.896, "volume": 7506.0}, {"date": "2025-01-28", "close": 66.824, "volume": 5946.0}, {"date": "2025-01-29", "close": 61.048, "volume": 5954.0}, {"date": "2025-01-30", "close": 61.216, "volume": 5272.0}, {"date": "2025-01-31", "close": 60.0, "volume": 3703.0}, {"date": "2025-02-03", "close": 61.064, "volume": 11042.0}, {"date": "2025-02-04", "close": 56.04, "volume": 7046.0}, {"date": "2025-02-05", "close": 58.168, "volume": 4846.0}, {"date": "2025-02-06", "close": 53.76, "volume": 3011.0}, {"date": "2025-02-07", "close": 56.08, "volume": 6453.0}, {"date": "2025-02-10", "close": 60.28, "volume": 6478.0}, {"date": "2025-02-11", "close": 59.048, "volume": 4172.0}, {"date": "2025-02-12", "close": 57.472, "volume": 5153.0}, {"date": "2025-02-13", "close": 59.36, "volume": 4446.0}, {"date": "2025-02-14", "close": 64.712, "volume": 5737.0}, {"date": "2025-02-18", "close": 65.128, "volume": 7735.0}, {"date": "2025-02-19", "close": 68.8, "volume": 8461.0}, {"date": "2025-02-20", "close": 67.744, "volume": 4992.0}, {"date": "2025-02-21", "close": 65.992, "volume": 7444.0}, {"date": "2025-02-24", "close": 66.992, "volume": 9673.0}, {"date": "2025-02-25", "close": 61.84, "volume": 7971.0}, {"date": "2025-02-26", "close": 95.2, "volume": 398036.0}, {"date": "2025-02-27", "close": 80.4, "volume": 32286.0}, {"date": "2025-02-28", "close": 78.608, "volume": 17525.0}, {"date": "2025-03-03", "close": 71.496, "volume": 11595.0}, {"date": "2025-03-04", "close": 67.752, "volume": 9327.0}, {"date": "2025-03-05", "close": 69.432, "volume": 3113.0}, {"date": "2025-03-06", "close": 67.52, "volume": 3090.0}, {"date": "2025-03-07", "close": 65.384, "volume": 3633.0}, {"date": "2025-03-10", "close": 69.44, "volume": 5851.0}, {"date": "2025-03-11", "close": 69.592, "volume": 8427.0}, {"date": "2025-03-12", "close": 68.952, "volume": 5298.0}, {"date": "2025-03-13", "close": 63.296, "volume": 4652.0}, {"date": "2025-03-14", "close": 64.416, "volume": 5151.0}, {"date": "2025-03-17", "close": 61.432, "volume": 4999.0}, {"date": "2025-03-18", "close": 59.856, "volume": 2859.0}, {"date": "2025-03-19", "close": 61.104, "volume": 4638.0}, {"date": "2025-03-20", "close": 55.336, "volume": 8253.0}, {"date": "2025-03-21", "close": 56.04, "volume": 20627.0}, {"date": "2025-03-24", "close": 57.48, "volume": 8956.0}, {"date": "2025-03-25", "close": 53.2, "volume": 8463.0}, {"date": "2025-03-26", "close": 53.928, "volume": 8864.0}, {"date": "2025-03-27", "close": 51.96, "volume": 7263.0}, {"date": "2025-03-28", "close": 46.304, "volume": 9291.0}, {"date": "2025-03-31", "close": 43.456, "volume": 5460.0}, {"date": "2025-04-01", "close": 40.048, "volume": 7459.0}, {"date": "2025-04-02", "close": 41.92, "volume": 7964.0}, {"date": "2025-04-03", "close": 37.608, "volume": 7688.0}, {"date": "2025-04-04", "close": 31.408, "volume": 19406.0}, {"date": "2025-04-07", "close": 34.72, "volume": 7892.0}, {"date": "2025-04-08", "close": 32.312, "volume": 11594.0}, {"date": "2025-04-09", "close": 33.184, "volume": 13212.0}, {"date": "2025-04-10", "close": 29.008, "volume": 24416.0}, {"date": "2025-04-11", "close": 30.16, "volume": 12466.0}, {"date": "2025-04-14", "close": 28.68, "volume": 14542.0}, {"date": "2025-04-15", "close": 29.888, "volume": 6552.0}, {"date": "2025-04-16", "close": 28.8, "volume": 6900.0}, {"date": "2025-04-17", "close": 28.208, "volume": 4884.0}, {"date": "2025-04-21", "close": 32.136, "volume": 4596.0}, {"date": "2025-04-22", "close": 27.856, "volume": 7963.0}, {"date": "2025-04-23", "close": 30.048, "volume": 13888.0}, {"date": "2025-04-24", "close": 29.824, "volume": 10344.0}, {"date": "2025-04-25", "close": 29.856, "volume": 6566.0}, {"date": "2025-04-28", "close": 29.104, "volume": 7945.0}, {"date": "2025-04-29", "close": 27.064, "volume": 9985.0}, {"date": "2025-04-30", "close": 28.776, "volume": 10225.0}, {"date": "2025-05-01", "close": 24.76, "volume": 7596.0}, {"date": "2025-05-02", "close": 26.872, "volume": 7903.0}, {"date": "2025-05-05", "close": 25.528, "volume": 7135.0}, {"date": "2025-05-06", "close": 23.216, "volume": 6115.0}, {"date": "2025-05-07", "close": 25.056, "volume": 11508.0}, {"date": "2025-05-08", "close": 24.64, "volume": 5361.0}, {"date": "2025-05-09", "close": 25.256, "volume": 10641.0}, {"date": "2025-05-12", "close": 25.856, "volume": 14568.0}, {"date": "2025-05-13", "close": 26.816, "volume": 25349.0}, {"date": "2025-05-14", "close": 26.4, "volume": 21901.0}, {"date": "2025-05-15", "close": 26.616, "volume": 161783.0}, {"date": "2025-05-16", "close": 25.76, "volume": 14530.0}, {"date": "2025-05-19", "close": 25.264, "volume": 8600.0}, {"date": "2025-05-20", "close": 23.216, "volume": 11490.0}, {"date": "2025-05-21", "close": 23.136, "volume": 16833.0}, {"date": "2025-05-22", "close": 26.672, "volume": 25041.0}, {"date": "2025-05-23", "close": 26.144, "volume": 20779.0}, {"date": "2025-05-27", "close": 25.6, "volume": 13196.0}, {"date": "2025-05-28", "close": 25.176, "volume": 9198.0}, {"date": "2025-05-29", "close": 25.2, "volume": 5697.0}, {"date": "2025-05-30", "close": 24.776, "volume": 8450.0}, {"date": "2025-06-02", "close": 23.192, "volume": 17494.0}, {"date": "2025-06-03", "close": 23.04, "volume": 970470.0}, {"date": "2025-06-04", "close": 23.696, "volume": 46562.0}, {"date": "2025-06-05", "close": 25.024, "volume": 47676.0}, {"date": "2025-06-06", "close": 24.712, "volume": 31059.0}, {"date": "2025-06-09", "close": 28.824, "volume": 40809.0}, {"date": "2025-06-10", "close": 30.44, "volume": 38544.0}, {"date": "2025-06-11", "close": 27.576, "volume": 422858.0}, {"date": "2025-06-12", "close": 30.368, "volume": 75033.0}, {"date": "2025-06-13", "close": 29.224, "volume": 23909.0}, {"date": "2025-06-16", "close": 27.664, "volume": 32516.0}, {"date": "2025-06-17", "close": 28.76, "volume": 18217.0}, {"date": "2025-06-18", "close": 27.472, "volume": 12861.0}, {"date": "2025-06-20", "close": 27.312, "volume": 19955.0}, {"date": "2025-06-23", "close": 29.456, "volume": 41281.0}, {"date": "2025-06-24", "close": 28.488, "volume": 10205.0}, {"date": "2025-06-25", "close": 28.616, "volume": 10851.0}, {"date": "2025-06-26", "close": 27.928, "volume": 9804.0}, {"date": "2025-06-27", "close": 23.416, "volume": 165724.0}, {"date": "2025-06-30", "close": 23.112, "volume": 22647.0}, {"date": "2025-07-01", "close": 21.76, "volume": 14896.0}, {"date": "2025-07-02", "close": 22.344, "volume": 10300.0}, {"date": "2025-07-03", "close": 23.112, "volume": 7781.0}, {"date": "2025-07-07", "close": 23.72, "volume": 9757.0}, {"date": "2025-07-08", "close": 24.456, "volume": 14694.0}, {"date": "2025-07-09", "close": 24.832, "volume": 8181.0}, {"date": "2025-07-10", "close": 23.776, "volume": 15070.0}, {"date": "2025-07-11", "close": 21.6, "volume": 19989.0}, {"date": "2025-07-14", "close": 22.472, "volume": 10435.0}, {"date": "2025-07-15", "close": 22.44, "volume": 11087.0}, {"date": "2025-07-16", "close": 27.12, "volume": 33995.0}, {"date": "2025-07-17", "close": 25.208, "volume": 18412.0}, {"date": "2025-07-18", "close": 25.352, "volume": 10415.0}, {"date": "2025-07-21", "close": 24.64, "volume": 17054.0}, {"date": "2025-07-22", "close": 24.656, "volume": 12044.0}, {"date": "2025-07-23", "close": 27.208, "volume": 17986.0}, {"date": "2025-07-24", "close": 26.048, "volume": 17389.0}, {"date": "2025-07-25", "close": 24.712, "volume": 7446.0}, {"date": "2025-07-28", "close": 25.224, "volume": 60924.0}, {"date": "2025-07-29", "close": 23.2, "volume": 18397.0}, {"date": "2025-07-30", "close": 22.336, "volume": 11552.0}, {"date": "2025-07-31", "close": 20.44, "volume": 23878.0}, {"date": "2025-08-01", "close": 20.68, "volume": 7231.0}, {"date": "2025-08-04", "close": 20.44, "volume": 11252.0}, {"date": "2025-08-05", "close": 19.792, "volume": 10774.0}, {"date": "2025-08-06", "close": 19.224, "volume": 15008.0}, {"date": "2025-08-07", "close": 18.0, "volume": 13246.0}, {"date": "2025-08-08", "close": 19.712, "volume": 17233.0}, {"date": "2025-08-11", "close": 19.048, "volume": 10832.0}, {"date": "2025-08-12", "close": 18.984, "volume": 7115.0}, {"date": "2025-08-13", "close": 19.32, "volume": 9555.0}, {"date": "2025-08-14", "close": 19.04, "volume": 6015.0}, {"date": "2025-08-15", "close": 19.128, "volume": 6091.0}, {"date": "2025-08-18", "close": 18.504, "volume": 10900.0}, {"date": "2025-08-19", "close": 18.728, "volume": 10340.0}, {"date": "2025-08-20", "close": 18.528, "volume": 5642.0}, {"date": "2025-08-21", "close": 18.304, "volume": 4383.0}, {"date": "2025-08-22", "close": 19.12, "volume": 8057.0}, {"date": "2025-08-25", "close": 18.312, "volume": 11895.0}, {"date": "2025-08-26", "close": 18.424, "volume": 10390.0}, {"date": "2025-08-27", "close": 20.64, "volume": 20219.0}, {"date": "2025-08-28", "close": 20.28, "volume": 12228.0}, {"date": "2025-08-29", "close": 19.04, "volume": 9076.0}, {"date": "2025-09-02", "close": 18.2, "volume": 8775.0}, {"date": "2025-09-03", "close": 17.8, "volume": 7614.0}, {"date": "2025-09-04", "close": 17.072, "volume": 17065.0}, {"date": "2025-09-05", "close": 16.52, "volume": 7295.0}, {"date": "2025-09-08", "close": 15.048, "volume": 21002.0}, {"date": "2025-09-09", "close": 17.784, "volume": 23292.0}, {"date": "2025-09-10", "close": 16.552, "volume": 8442.0}, {"date": "2025-09-11", "close": 16.048, "volume": 14108.0}, {"date": "2025-09-12", "close": 15.896, "volume": 7619.0}, {"date": "2025-09-15", "close": 15.256, "volume": 11672.0}, {"date": "2025-09-16", "close": 14.64, "volume": 34888.0}, {"date": "2025-09-17", "close": 13.192, "volume": 36214.0}, {"date": "2025-09-18", "close": 12.936, "volume": 21064.0}, {"date": "2025-09-19", "close": 14.0, "volume": 69235.0}, {"date": "2025-09-22", "close": 12.936, "volume": 143192.0}, {"date": "2025-09-23", "close": 13.072, "volume": 130040.0}, {"date": "2025-09-24", "close": 13.808, "volume": 131662.0}, {"date": "2025-09-25", "close": 11.248, "volume": 105286.0}, {"date": "2025-09-26", "close": 10.408, "volume": 47769.0}, {"date": "2025-09-29", "close": 10.128, "volume": 90480.0}, {"date": "2025-10-01", "close": 10.24, "volume": 50680.0}, {"date": "2025-10-02", "close": 9.84, "volume": 35621.0}, {"date": "2025-10-03", "close": 10.32, "volume": 33733.0}, {"date": "2025-10-06", "close": 10.16, "volume": 57068.0}, {"date": "2025-10-07", "close": 10.08, "volume": 30663.0}, {"date": "2025-10-08", "close": 9.92, "volume": 35025.0}, {"date": "2025-10-09", "close": 9.92, "volume": 22372.0}, {"date": "2025-10-10", "close": 9.04, "volume": 59002.0}, {"date": "2025-10-13", "close": 9.28, "volume": 13422.0}, {"date": "2025-10-14", "close": 9.76, "volume": 16151.0}, {"date": "2025-10-15", "close": 9.92, "volume": 21292.0}, {"date": "2025-10-16", "close": 9.76, "volume": 32466.0}, {"date": "2025-10-17", "close": 9.6, "volume": 20873.0}, {"date": "2025-10-20", "close": 9.68, "volume": 14515.0}, {"date": "2025-10-21", "close": 10.16, "volume": 9006.0}, {"date": "2025-10-22", "close": 8.0, "volume": 46390.0}, {"date": "2025-10-23", "close": 8.32, "volume": 15576.0}, {"date": "2025-10-24", "close": 8.64, "volume": 22829.0}, {"date": "2025-10-27", "close": 8.4, "volume": 17919.0}, {"date": "2025-10-28", "close": 8.32, "volume": 7417.0}, {"date": "2025-10-29", "close": 7.68, "volume": 13452.0}, {"date": "2025-10-30", "close": 7.5272, "volume": 18558.0}, {"date": "2025-10-31", "close": 6.96, "volume": 12927.0}, {"date": "2025-11-03", "close": 6.9672, "volume": 15148.0}, {"date": "2025-11-04", "close": 6.672, "volume": 11576.0}, {"date": "2025-11-05", "close": 9.36, "volume": 21223675.0}, {"date": "2025-11-06", "close": 8.16, "volume": 496835.0}, {"date": "2025-11-07", "close": 7.4648, "volume": 246510.0}, {"date": "2025-11-10", "close": 7.1192, "volume": 81998.0}, {"date": "2025-11-11", "close": 7.0336, "volume": 34249.0}, {"date": "2025-11-12", "close": 7.3272, "volume": 59559.0}, {"date": "2025-11-13", "close": 8.24, "volume": 123078.0}, {"date": "2025-11-14", "close": 8.48, "volume": 76207.0}, {"date": "2025-11-17", "close": 8.24, "volume": 52262.0}, {"date": "2025-11-18", "close": 9.28, "volume": 112243.0}, {"date": "2025-11-19", "close": 12.0, "volume": 185865.0}, {"date": "2025-11-20", "close": 11.52, "volume": 139327.0}, {"date": "2025-11-21", "close": 9.92, "volume": 53196.0}, {"date": "2025-11-24", "close": 10.16, "volume": 23503.0}, {"date": "2025-11-25", "close": 8.64, "volume": 5828033.0}, {"date": "2025-11-26", "close": 10.32, "volume": 395578.0}, {"date": "2025-11-28", "close": 9.44, "volume": 68436.0}, {"date": "2025-12-01", "close": 10.48, "volume": 98521.0}, {"date": "2025-12-02", "close": 10.08, "volume": 62610.0}, {"date": "2025-12-03", "close": 10.0, "volume": 53961.0}, {"date": "2025-12-04", "close": 10.4, "volume": 50343.0}, {"date": "2025-12-05", "close": 10.0, "volume": 26539.0}, {"date": "2025-12-08", "close": 11.04, "volume": 65187.0}, {"date": "2025-12-09", "close": 10.08, "volume": 169284.0}, {"date": "2025-12-10", "close": 9.52, "volume": 38030.0}, {"date": "2025-12-11", "close": 9.28, "volume": 20022.0}, {"date": "2025-12-12", "close": 8.56, "volume": 29200.0}, {"date": "2025-12-15", "close": 7.9896, "volume": 24078.0}, {"date": "2025-12-16", "close": 8.48, "volume": 27749.0}, {"date": "2025-12-17", "close": 7.8704, "volume": 26568.0}, {"date": "2025-12-18", "close": 8.24, "volume": 24292.0}, {"date": "2025-12-19", "close": 8.4, "volume": 26726.0}, {"date": "2025-12-22", "close": 8.24, "volume": 40912.0}, {"date": "2025-12-23", "close": 7.9376, "volume": 14561.0}, {"date": "2025-12-24", "close": 7.888, "volume": 4058.0}, {"date": "2025-12-26", "close": 7.7672, "volume": 18106.0}, {"date": "2025-12-29", "close": 7.444, "volume": 20397.0}, {"date": "2025-12-30", "close": 7.0832, "volume": 38963.0}, {"date": "2025-12-31", "close": 7.0536, "volume": 19551.0}, {"date": "2026-01-02", "close": 7.7728, "volume": 18863.0}, {"date": "2026-01-05", "close": 7.5256, "volume": 19429.0}, {"date": "2026-01-06", "close": 7.3584, "volume": 17095.0}, {"date": "2026-01-07", "close": 7.6, "volume": 40072.0}, {"date": "2026-01-08", "close": 7.2816, "volume": 11660.0}, {"date": "2026-01-09", "close": 7.68, "volume": 18904.0}, {"date": "2026-01-12", "close": 7.5464, "volume": 12327.0}, {"date": "2026-01-13", "close": 7.772, "volume": 9834.0}, {"date": "2026-01-14", "close": 7.696, "volume": 26970.0}, {"date": "2026-01-15", "close": 7.3528, "volume": 17325.0}, {"date": "2026-01-16", "close": 7.4008, "volume": 9502.0}, {"date": "2026-01-20", "close": 6.9288, "volume": 15380.0}, {"date": "2026-01-21", "close": 6.7208, "volume": 12786.0}, {"date": "2026-01-22", "close": 7.344, "volume": 14312.0}, {"date": "2026-01-23", "close": 7.024, "volume": 8263.0}, {"date": "2026-01-26", "close": 6.852, "volume": 70299.0}, {"date": "2026-01-27", "close": 6.712, "volume": 55864.0}, {"date": "2026-01-28", "close": 6.3928, "volume": 36337.0}, {"date": "2026-01-29", "close": 6.7208, "volume": 13675.0}, {"date": "2026-01-30", "close": 6.2432, "volume": 5272.0}, {"date": "2026-02-02", "close": 6.06, "volume": 12276.0}, {"date": "2026-02-03", "close": 5.672, "volume": 23297.0}, {"date": "2026-02-04", "close": 5.4792, "volume": 7812.0}, {"date": "2026-02-05", "close": 5.1752, "volume": 10186.0}, {"date": "2026-02-06", "close": 5.2992, "volume": 19629.0}, {"date": "2026-02-09", "close": 6.6064, "volume": 53876.0}, {"date": "2026-02-10", "close": 8.48, "volume": 223088.0}, {"date": "2026-02-11", "close": 6.4792, "volume": 55169.0}, {"date": "2026-02-12", "close": 6.5432, "volume": 14089.0}, {"date": "2026-02-13", "close": 5.8752, "volume": 65392.0}, {"date": "2026-02-17", "close": 5.3352, "volume": 57757.0}, {"date": "2026-02-18", "close": 4.6808, "volume": 25927.0}, {"date": "2026-02-19", "close": 4.6176, "volume": 34432.0}, {"date": "2026-02-20", "close": 4.3632, "volume": 15659.0}, {"date": "2026-02-23", "close": 3.84, "volume": 30478.0}, {"date": "2026-02-24", "close": 3.4808, "volume": 34393.0}, {"date": "2026-02-25", "close": 3.4032, "volume": 17673.0}, {"date": "2026-02-26", "close": 3.2, "volume": 22226.0}, {"date": "2026-02-27", "close": 2.964, "volume": 37715.0}, {"date": "2026-03-02", "close": 3.056, "volume": 14413.0}, {"date": "2026-03-03", "close": 3.16, "volume": 31385.0}, {"date": "2026-03-04", "close": 3.048, "volume": 12650.0}, {"date": "2026-03-05", "close": 2.892, "volume": 11490.0}, {"date": "2026-03-06", "close": 1.8576, "volume": 128332.0}, {"date": "2026-03-09", "close": 1.76, "volume": 133554.0}, {"date": "2026-03-10", "close": 1.5968, "volume": 87125.0}, {"date": "2026-03-11", "close": 1.5208, "volume": 72810.0}, {"date": "2026-03-12", "close": 1.5376, "volume": 3583816.0}, {"date": "2026-03-13", "close": 1.4752, "volume": 154481.0}, {"date": "2026-03-16", "close": 1.6952, "volume": 683903.0}, {"date": "2026-03-17", "close": 4.4544, "volume": 69254975.0}, {"date": "2026-03-18", "close": 3.2152, "volume": 1679803.0}, {"date": "2026-03-19", "close": 3.08, "volume": 949557.0}, {"date": "2026-03-20", "close": 3.748, "volume": 10098110.0}, {"date": "2026-03-23", "close": 3.284, "volume": 526765.0}, {"date": "2026-03-24", "close": 2.92, "volume": 242955.0}, {"date": "2026-03-25", "close": 3.212, "volume": 166032.0}, {"date": "2026-03-26", "close": 3.9488, "volume": 32204638.0}, {"date": "2026-03-27", "close": 3.3024, "volume": 1149580.0}, {"date": "2026-03-30", "close": 3.3024, "volume": 255061.0}, {"date": "2026-03-31", "close": 3.26, "volume": 258512.0}, {"date": "2026-04-01", "close": 3.296, "volume": 217263.0}, {"date": "2026-04-02", "close": 2.984, "volume": 147148.0}, {"date": "2026-04-06", "close": 2.256, "volume": 393586.0}, {"date": "2026-04-07", "close": 3.1528, "volume": 16804638.0}, {"date": "2026-04-08", "close": 2.856, "volume": 958187.0}, {"date": "2026-04-09", "close": 3.3128, "volume": 780213.0}, {"date": "2026-04-10", "close": 2.9672, "volume": 312890.0}, {"date": "2026-04-13", "close": 2.9992, "volume": 145340.0}, {"date": "2026-04-14", "close": 2.7104, "volume": 236200.0}, {"date": "2026-04-15", "close": 2.5832, "volume": 3490374.0}, {"date": "2026-04-16", "close": 2.432, "volume": 274581.0}, {"date": "2026-04-17", "close": 2.7912, "volume": 349777.0}, {"date": "2026-04-20", "close": 2.72, "volume": 180836.0}, {"date": "2026-04-21", "close": 2.6096, "volume": 160359.0}, {"date": "2026-04-22", "close": 2.5992, "volume": 120830.0}, {"date": "2026-04-23", "close": 2.4376, "volume": 97057.0}, {"date": "2026-04-24", "close": 2.4808, "volume": 3731671.0}, {"date": "2026-04-27", "close": 2.4688, "volume": 254049.0}, {"date": "2026-04-28", "close": 2.7184, "volume": 308414.0}, {"date": "2026-04-29", "close": 2.6616, "volume": 64817.0}, {"date": "2026-04-30", "close": 2.64, "volume": 65707.0}, {"date": "2026-05-01", "close": 2.5592, "volume": 1515145.0}, {"date": "2026-05-04", "close": 2.5968, "volume": 12549113.0}, {"date": "2026-05-05", "close": 2.496, "volume": 931664.0}, {"date": "2026-05-06", "close": 2.5064, "volume": 250581.0}, {"date": "2026-05-07", "close": 2.664, "volume": 294524.0}, {"date": "2026-05-08", "close": 2.64, "volume": 151191.0}, {"date": "2026-05-11", "close": 2.5912, "volume": 106489.0}, {"date": "2026-05-12", "close": 2.512, "volume": 137857.0}, {"date": "2026-05-13", "close": 2.376, "volume": 104158.0}, {"date": "2026-05-14", "close": 2.2128, "volume": 126267.0}, {"date": "2026-05-15", "close": 2.0576, "volume": 91864.0}, {"date": "2026-05-18", "close": 2.068, "volume": 114227.0}, {"date": "2026-05-19", "close": 2.0016, "volume": 55561.0}, {"date": "2026-05-20", "close": 1.7976, "volume": 174903.0}, {"date": "2026-05-21", "close": 2.3208, "volume": 273888.0}, {"date": "2026-05-22", "close": 2.26, "volume": 205974.0}, {"date": "2026-05-26", "close": 2.11, "volume": 90475.0}, {"date": "2026-05-27", "close": 2.62, "volume": 494797.0}, {"date": "2026-05-28", "close": 3.04, "volume": 431024.0}, {"date": "2026-05-29", "close": 3.08, "volume": 135021.0}, {"date": "2026-06-01", "close": 2.96, "volume": 129063.0}, {"date": "2026-06-02", "close": 2.98, "volume": 74731.0}, {"date": "2026-06-03", "close": 2.87, "volume": 32486.0}, {"date": "2026-06-04", "close": 2.92, "volume": 53143.0}, {"date": "2026-06-05", "close": 2.45, "volume": 48953.0}, {"date": "2026-06-08", "close": 2.37, "volume": 36357.0}, {"date": "2026-06-09", "close": 2.29, "volume": 23916.0}, {"date": "2026-06-10", "close": 2.26, "volume": 29330.0}, {"date": "2026-06-11", "close": 2.5, "volume": 40493.0}, {"date": "2026-06-12", "close": 2.41, "volume": 52830.0}, {"date": "2026-06-15", "close": 2.61, "volume": 128671.0}, {"date": "2026-06-16", "close": 2.845, "volume": 19332520.0}, {"date": "2026-06-17", "close": 4.0, "volume": 26485420.0}, {"date": "2026-06-18", "close": 3.78, "volume": 1042826.0}, {"date": "2026-06-22", "close": 4.15, "volume": 1165926.0}, {"date": "2026-06-23", "close": 4.3, "volume": 297330.0}, {"date": "2026-06-24", "close": 3.43, "volume": 328689.0}, {"date": "2026-06-25", "close": 3.56, "volume": 79701.0}, {"date": "2026-06-26", "close": 3.21, "volume": 150746.0}, {"date": "2026-06-29", "close": 3.17, "volume": 148841.0}, {"date": "2026-06-30", "close": 3.27, "volume": 77251.0}, {"date": "2026-07-01", "close": 3.09, "volume": 86439.0}, {"date": "2026-07-02", "close": 3.2, "volume": 59222.0}, {"date": "2026-07-06", "close": 3.09, "volume": 44140.0}, {"date": "2026-07-07", "close": 2.82, "volume": 56420.0}, {"date": "2026-07-08", "close": 2.74, "volume": 44223.0}, {"date": "2026-07-09", "close": 2.73, "volume": 25601.0}, {"date": "2026-07-10", "close": 2.94, "volume": 85599.0}, {"date": "2026-07-13", "close": 2.83, "volume": 37374.0}, {"date": "2026-07-14", "close": 2.98, "volume": 32225.0}, {"date": "2026-07-15", "close": 2.98, "volume": 26570.0}, {"date": "2026-07-16", "close": 2.88, "volume": 62793.0}, {"date": "2026-07-17", "close": 2.82, "volume": 15889.0}, {"date": "2026-07-20", "close": 2.64, "volume": 17881.0}, {"date": "2026-07-21", "close": 2.76, "volume": 48201.0}, {"date": "2026-07-22", "close": 2.61, "volume": 34441.0}, {"date": "2026-07-23", "close": 2.32, "volume": 30283.0}, {"date": "2026-07-24", "close": 2.33, "volume": 13316.0}], "refreshing": true}