{"ticker": "NCEL", "overview": {"cik": "1783036", "ticker": "NCEL", "name": "NewcelX Ltd.", "industry": "Pharmaceutical Preparations", "country": "Switzerland", "sic": "2834", "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084652", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083664", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078173", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076199", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074040", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073725", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-17", "title": "Form EFFECT", "accession": "9999999995-26-002036", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068524", "price_sensitive": true}, {"form": "F-3/A", "date": "2026-06-10", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-067333", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065854", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061240", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-15", "title": "Form EFFECT", "accession": "9999999995-26-001675", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-14", "title": "Form UPLOAD", "accession": "0000000000-26-004953", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-14", "title": "Form CORRESP", "accession": "0001213900-26-056527", "price_sensitive": false}, {"form": "D", "date": "2026-05-13", "title": "Form D", "accession": "0001213900-26-055381", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-054555", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-06", "title": "Form EFFECT", "accession": "9999999995-26-001512", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-05", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM F-1", "accession": "0001213900-26-052205", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-04", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-051611", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-049732", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-049307", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001213900-26-049277", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001213900-26-049273", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045353", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-038619", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 374998.25, "sell_n": 0, "sell_sum": 0, "net": 374998.25, "insiders": 2, "first_date": "2026-04-27", "last_date": "2026-04-27"}, "metrics": {"ticker": "NCEL", "has_prices": true, "as_of": "2026-08-07", "last": 3.31, "prev_close": 3.34, "change": -0.029999999999999805, "change_pct": -0.008982035928143655, "session_volume": 4456.0, "vwap_5": 3.398401573765554, "vwap_20": 3.741911591971174, "vwap_60": 3.5959168743030325, "vwap_250": 6.689205842819986, "high_52w": 5.655, "low_52w": 1.88, "avg_volume_20": 13085.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-051611", "src": "13DG", "ticker": "NCEL", "cik": "1783036", "company": "NewcelX Ltd.", "company_raw": "NewcelX Ltd.", "who": "Jinn Sarl League", "who_key": "League Jinn Sarl", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "League Jinn Sarl takes a 25.3% activist stake in NCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2095455/0001213900-26-051611-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "0001213900-26-049273", "src": "INSIDERS", "ticker": "NCEL", "cik": "1783036", "company": "NewcelX Ltd.", "company_raw": "NewcelX Ltd.", "who": "Michel Revel", "who_key": "Revel Michel", "role": "CSO and Director, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 149998.75, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director buys $150K of NCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1783036/000121390026049273/0001213900-26-049273-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}, {"id": "0001213900-26-049277", "src": "INSIDERS", "ticker": "NCEL", "cik": "1783036", "company": "NewcelX Ltd.", "company_raw": "NewcelX Ltd.", "who": "Olivier Samuel", "who_key": "Samuel Olivier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 224999.5, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "A director backs NCEL with $225K", "source_url": "https://www.sec.gov/Archives/edgar/data/1783036/000121390026049277/0001213900-26-049277-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}], "recent_buys": [{"id": "0001213900-26-049277", "src": "INSIDERS", "ticker": "NCEL", "cik": "1783036", "company": "NewcelX Ltd.", "company_raw": "NewcelX Ltd.", "who": "Olivier Samuel", "who_key": "Samuel Olivier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 224999.5, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "A director backs NCEL with $225K", "source_url": "https://www.sec.gov/Archives/edgar/data/1783036/000121390026049277/0001213900-26-049277-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}, {"id": "0001213900-26-049273", "src": "INSIDERS", "ticker": "NCEL", "cik": "1783036", "company": "NewcelX Ltd.", "company_raw": "NewcelX Ltd.", "who": "Michel Revel", "who_key": "Revel Michel", "role": "CSO and Director, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 149998.75, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director buys $150K of NCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1783036/000121390026049273/0001213900-26-049273-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}], "institutional": [{"id": "13DG-0001213900-26-051611", "src": "13DG", "ticker": "NCEL", "cik": "1783036", "company": "NewcelX Ltd.", "company_raw": "NewcelX Ltd.", "who": "Jinn Sarl League", "who_key": "League Jinn Sarl", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "League Jinn Sarl takes a 25.3% activist stake in NCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2095455/0001213900-26-051611-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}], "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": "NewcelX Ltd. - Ordinary Shares", "new_value": "NewcelX Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001783036", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001783036", "applied": 1, "detected_at": "2026-10-26T09:57:08.768322"}]}, "key_people": [{"who": "Olivier Samuel", "who_key": "Samuel Olivier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 224999.5, "sold": 0, "net": 224999.5, "trades": 1, "top_score": 43.2, "lean": "buying", "history": [{"action": "BUY", "amount": 224999.5, "date": "2026-04-27", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1783036/000121390026049277/0001213900-26-049277-index.htm"}], "latest": {"action": "BUY", "amount": 224999.5, "date": "2026-04-27", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1783036/000121390026049277/0001213900-26-049277-index.htm"}}, {"who": "Michel Revel", "who_key": "Revel Michel", "role": "CSO and Director, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 149998.75, "sold": 0, "net": 149998.75, "trades": 1, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 149998.75, "date": "2026-04-27", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1783036/000121390026049273/0001213900-26-049273-index.htm"}], "latest": {"action": "BUY", "amount": 149998.75, "date": "2026-04-27", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1783036/000121390026049273/0001213900-26-049273-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084652", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083664", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078173", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076199", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074040", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073725", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-17", "title": "Form EFFECT", "accession": "9999999995-26-002036", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068524", "price_sensitive": true}, {"form": "F-3/A", "date": "2026-06-10", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-067333", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065854", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061240", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-15", "title": "Form EFFECT", "accession": "9999999995-26-001675", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-14", "title": "Form UPLOAD", "accession": "0000000000-26-004953", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-14", "title": "Form CORRESP", "accession": "0001213900-26-056527", "price_sensitive": false}, {"form": "D", "date": "2026-05-13", "title": "Form D", "accession": "0001213900-26-055381", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-054555", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-06", "title": "Form EFFECT", "accession": "9999999995-26-001512", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-05", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM F-1", "accession": "0001213900-26-052205", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-04", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-051611", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-049732", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-049307", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001213900-26-049277", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001213900-26-049273", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045353", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-038619", "price_sensitive": true}], "performance": {"ticker": "NCEL", "has_prices": true, "summary": {"n": 2, "avg": -0.144702842377261, "win_rate": 0.0, "best": -0.144702842377261, "worst": -0.144702842377261, "as_of": "2026-08-07"}, "buys": [{"who": "Samuel Olivier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 224999.5, "date": "2026-04-27", "score": 43.2, "ref_price": 3.87, "return": -0.144702842377261}, {"who": "Revel Michel", "person_type": "EXEC", "person_label": "Execs", "role": "CSO and Director, Director, 10% Owner", "amount": 149998.75, "date": "2026-04-27", "score": 42.1, "ref_price": 3.87, "return": -0.144702842377261}]}, "price_series": [{"date": "2021-01-29", "close": 1156.0, "volume": 5217.0}, {"date": "2021-02-01", "close": 1048.0, "volume": 1094.0}, {"date": "2021-02-02", "close": 1128.0, "volume": 873.0}, {"date": "2021-02-03", "close": 1288.0, "volume": 1131.0}, {"date": "2021-02-04", "close": 1300.0, "volume": 719.0}, {"date": "2021-02-05", "close": 1220.0, "volume": 273.0}, {"date": "2021-02-08", "close": 1200.0, "volume": 353.0}, {"date": "2021-02-09", "close": 1248.0, "volume": 271.0}, {"date": "2021-02-10", "close": 1220.12, "volume": 186.0}, {"date": "2021-02-11", "close": 1412.0, "volume": 2025.0}, {"date": "2021-02-12", "close": 1380.0, "volume": 3320.0}, {"date": "2021-02-16", "close": 1368.0, "volume": 1160.0}, {"date": "2021-02-17", "close": 1300.0, "volume": 1096.0}, {"date": "2021-02-18", "close": 1240.0, "volume": 463.0}, {"date": "2021-02-19", "close": 1324.0, "volume": 2412.0}, {"date": "2021-02-22", "close": 1332.0, "volume": 622.0}, {"date": "2021-02-23", "close": 1200.0, "volume": 664.0}, {"date": "2021-02-24", "close": 1224.0, "volume": 525.0}, {"date": "2021-02-25", "close": 1187.96, "volume": 332.0}, {"date": "2021-02-26", "close": 1144.0, "volume": 1491.0}, {"date": "2021-03-01", "close": 1196.0, "volume": 141.0}, {"date": "2021-03-02", "close": 1132.0, "volume": 103.0}, {"date": "2021-03-03", "close": 1196.0, "volume": 1090.0}, {"date": "2021-03-04", "close": 940.0, "volume": 997.0}, {"date": "2021-03-05", "close": 912.0, "volume": 700.0}, {"date": "2021-03-08", "close": 992.0, "volume": 278.0}, {"date": "2021-03-09", "close": 1020.0, "volume": 161.0}, {"date": "2021-03-10", "close": 1068.0, "volume": 264.0}, {"date": "2021-03-11", "close": 1128.0, "volume": 181.0}, {"date": "2021-03-12", "close": 2340.0, "volume": 422895.0}, {"date": "2021-03-15", "close": 1952.0, "volume": 18233.0}, {"date": "2021-03-16", "close": 1752.0, "volume": 4228.0}, {"date": "2021-03-17", "close": 1816.0, "volume": 2505.0}, {"date": "2021-03-18", "close": 1720.0, "volume": 2307.0}, {"date": "2021-03-19", "close": 1660.0, "volume": 1665.0}, {"date": "2021-03-22", "close": 1660.0, "volume": 1496.0}, {"date": "2021-03-23", "close": 1420.0, "volume": 1532.0}, {"date": "2021-03-24", "close": 1544.0, "volume": 1704.0}, {"date": "2021-03-25", "close": 1500.0, "volume": 702.0}, {"date": "2021-03-26", "close": 1508.0, "volume": 1397.0}, {"date": "2021-03-29", "close": 1572.0, "volume": 1596.0}, {"date": "2021-03-30", "close": 1528.0, "volume": 963.0}, {"date": "2021-03-31", "close": 1616.0, "volume": 1501.0}, {"date": "2021-04-01", "close": 1648.0, "volume": 3135.0}, {"date": "2021-04-05", "close": 1572.0, "volume": 1264.0}, {"date": "2021-04-06", "close": 1556.0, "volume": 1235.0}, {"date": "2021-04-07", "close": 1556.0, "volume": 1241.0}, {"date": "2021-04-08", "close": 1564.0, "volume": 917.0}, {"date": "2021-04-09", "close": 1548.0, "volume": 650.0}, {"date": "2021-04-12", "close": 1488.0, "volume": 911.0}, {"date": "2021-04-13", "close": 1288.0, "volume": 2447.0}, {"date": "2021-04-14", "close": 1316.0, "volume": 769.0}, {"date": "2021-04-15", "close": 1200.0, "volume": 1256.0}, {"date": "2021-04-16", "close": 1280.0, "volume": 1004.0}, {"date": "2021-04-19", "close": 1164.0, "volume": 713.0}, {"date": "2021-04-20", "close": 1224.0, "volume": 632.0}, {"date": "2021-04-21", "close": 1240.0, "volume": 695.0}, {"date": "2021-04-22", "close": 1304.0, "volume": 567.0}, {"date": "2021-04-23", "close": 1428.0, "volume": 1232.0}, {"date": "2021-04-26", "close": 1456.0, "volume": 776.0}, {"date": "2021-04-27", "close": 1496.0, "volume": 1004.0}, {"date": "2021-04-28", "close": 1512.0, "volume": 953.0}, {"date": "2021-04-29", "close": 1464.0, "volume": 752.0}, {"date": "2021-04-30", "close": 1464.0, "volume": 930.0}, {"date": "2021-05-03", "close": 1436.0, "volume": 1105.0}, {"date": "2021-05-04", "close": 1344.0, "volume": 543.0}, {"date": "2021-05-05", "close": 1292.0, "volume": 323.0}, {"date": "2021-05-06", "close": 1248.0, "volume": 365.0}, {"date": "2021-05-07", "close": 1360.0, "volume": 723.0}, {"date": "2021-05-10", "close": 1352.0, "volume": 476.0}, {"date": "2021-05-11", "close": 1312.04, "volume": 228.0}, {"date": "2021-05-12", "close": 1300.0, "volume": 202.0}, {"date": "2021-05-13", "close": 1280.0, "volume": 411.0}, {"date": "2021-05-14", "close": 1344.0, "volume": 467.0}, {"date": "2021-05-17", "close": 1348.0, "volume": 197.0}, {"date": "2021-05-18", "close": 1380.0, "volume": 1208.0}, {"date": "2021-05-19", "close": 1408.0, "volume": 536.0}, {"date": "2021-05-20", "close": 1396.0, "volume": 588.0}, {"date": "2021-05-21", "close": 1380.0, "volume": 294.0}, {"date": "2021-05-24", "close": 1392.0, "volume": 269.0}, {"date": "2021-05-25", "close": 1392.0, "volume": 414.0}, {"date": "2021-05-26", "close": 1400.0, "volume": 759.0}, {"date": "2021-05-27", "close": 1360.0, "volume": 371.0}, {"date": "2021-05-28", "close": 1380.0, "volume": 758.0}, {"date": "2021-06-01", "close": 1344.0, "volume": 550.0}, {"date": "2021-06-02", "close": 1340.0, "volume": 924.0}, {"date": "2021-06-03", "close": 1360.0, "volume": 843.0}, {"date": "2021-06-04", "close": 1332.0, "volume": 323.0}, {"date": "2021-06-07", "close": 1360.0, "volume": 546.0}, {"date": "2021-06-08", "close": 1384.0, "volume": 589.0}, {"date": "2021-06-09", "close": 1340.0, "volume": 342.0}, {"date": "2021-06-10", "close": 1456.0, "volume": 3374.0}, {"date": "2021-06-11", "close": 1364.0, "volume": 1160.0}, {"date": "2021-06-14", "close": 1328.0, "volume": 510.0}, {"date": "2021-06-15", "close": 1252.0, "volume": 756.0}, {"date": "2021-06-16", "close": 1220.0, "volume": 541.0}, {"date": "2021-06-17", "close": 1236.0, "volume": 330.0}, {"date": "2021-06-18", "close": 1224.0, "volume": 306.0}, {"date": "2021-06-21", "close": 1232.0, "volume": 361.0}, {"date": "2021-06-22", "close": 1252.0, "volume": 232.0}, {"date": "2021-06-23", "close": 1256.0, "volume": 204.0}, {"date": "2021-06-24", "close": 1268.0, "volume": 122.0}, {"date": "2021-06-25", "close": 1300.0, "volume": 304.0}, {"date": "2021-06-28", "close": 1292.0, "volume": 317.0}, {"date": "2021-06-29", "close": 1268.0, "volume": 251.0}, {"date": "2021-06-30", "close": 1256.0, "volume": 262.0}, {"date": "2021-07-01", "close": 1252.0, "volume": 388.0}, {"date": "2021-07-02", "close": 1254.0, "volume": 373.0}, {"date": "2021-07-06", "close": 1224.0, "volume": 563.0}, {"date": "2021-07-07", "close": 1232.0, "volume": 176.0}, {"date": "2021-07-08", "close": 1224.0, "volume": 231.0}, {"date": "2021-07-09", "close": 1232.0, "volume": 166.0}, {"date": "2021-07-12", "close": 1204.0, "volume": 146.0}, {"date": "2021-07-13", "close": 1236.0, "volume": 244.0}, {"date": "2021-07-14", "close": 1204.0, "volume": 201.0}, {"date": "2021-07-15", "close": 1256.0, "volume": 28170.0}, {"date": "2021-07-16", "close": 1228.0, "volume": 1357.0}, {"date": "2021-07-19", "close": 1200.0, "volume": 446.0}, {"date": "2021-07-20", "close": 1168.0, "volume": 352.0}, {"date": "2021-07-21", "close": 1240.0, "volume": 371.0}, {"date": "2021-07-22", "close": 1180.0, "volume": 149.0}, {"date": "2021-07-23", "close": 1172.0, "volume": 133.0}, {"date": "2021-07-26", "close": 1124.0, "volume": 152.0}, {"date": "2021-07-27", "close": 1076.0, "volume": 236.0}, {"date": "2021-07-28", "close": 1112.0, "volume": 110.0}, {"date": "2021-07-29", "close": 1056.0, "volume": 714.0}, {"date": "2021-07-30", "close": 1040.0, "volume": 310.0}, {"date": "2021-08-02", "close": 1028.0, "volume": 213.0}, {"date": "2021-08-03", "close": 1036.0, "volume": 136.0}, {"date": "2021-08-04", "close": 1024.0, "volume": 212.0}, {"date": "2021-08-05", "close": 1024.0, "volume": 118.0}, {"date": "2021-08-06", "close": 1022.72, "volume": 60.0}, {"date": "2021-08-09", "close": 1052.0, "volume": 181.0}, {"date": "2021-08-10", "close": 1080.0, "volume": 77.0}, {"date": "2021-08-11", "close": 1048.0, "volume": 85.0}, {"date": "2021-08-12", "close": 984.0, "volume": 428.0}, {"date": "2021-08-13", "close": 944.0, "volume": 261.0}, {"date": "2021-08-16", "close": 920.0, "volume": 200.0}, {"date": "2021-08-17", "close": 936.0, "volume": 135.0}, {"date": "2021-08-18", "close": 940.0, "volume": 96.0}, {"date": "2021-08-19", "close": 992.0, "volume": 32913.0}, {"date": "2021-08-20", "close": 920.0, "volume": 1206.0}, {"date": "2021-08-23", "close": 916.0, "volume": 511.0}, {"date": "2021-08-24", "close": 920.0, "volume": 290.0}, {"date": "2021-08-25", "close": 956.0, "volume": 282.0}, {"date": "2021-08-26", "close": 964.0, "volume": 185.0}, {"date": "2021-08-27", "close": 968.0, "volume": 368.0}, {"date": "2021-08-30", "close": 948.0, "volume": 351.0}, {"date": "2021-08-31", "close": 988.0, "volume": 189.0}, {"date": "2021-09-01", "close": 1008.0, "volume": 420.0}, {"date": "2021-09-02", "close": 1064.0, "volume": 371.0}, {"date": "2021-09-03", "close": 1060.0, "volume": 139.0}, {"date": "2021-09-07", "close": 1056.0, "volume": 176.0}, {"date": "2021-09-08", "close": 1100.0, "volume": 394.0}, {"date": "2021-09-09", "close": 1124.0, "volume": 228.0}, {"date": "2021-09-10", "close": 1104.0, "volume": 187.0}, {"date": "2021-09-13", "close": 1080.0, "volume": 187.0}, {"date": "2021-09-14", "close": 1036.0, "volume": 170.0}, {"date": "2021-09-15", "close": 1052.0, "volume": 168.0}, {"date": "2021-09-16", "close": 1096.0, "volume": 226.0}, {"date": "2021-09-17", "close": 1052.0, "volume": 47.0}, {"date": "2021-09-20", "close": 952.0, "volume": 204.0}, {"date": "2021-09-21", "close": 1020.0, "volume": 134.0}, {"date": "2021-09-22", "close": 1016.0, "volume": 51.0}, {"date": "2021-09-23", "close": 1016.0, "volume": 48.0}, {"date": "2021-09-24", "close": 1036.0, "volume": 141.0}, {"date": "2021-09-27", "close": 1020.0, "volume": 129.0}, {"date": "2021-09-28", "close": 988.0, "volume": 155.0}, {"date": "2021-09-29", "close": 1008.0, "volume": 79.0}, {"date": "2021-09-30", "close": 1000.0, "volume": 81.0}, {"date": "2021-10-01", "close": 996.0, "volume": 157.0}, {"date": "2021-10-04", "close": 992.0, "volume": 125.0}, {"date": "2021-10-05", "close": 992.0, "volume": 96.0}, {"date": "2021-10-06", "close": 1000.0, "volume": 92.0}, {"date": "2021-10-07", "close": 1020.0, "volume": 122.0}, {"date": "2021-10-08", "close": 984.0, "volume": 47.0}, {"date": "2021-10-11", "close": 984.0, "volume": 49.0}, {"date": "2021-10-12", "close": 960.0, "volume": 78.0}, {"date": "2021-10-13", "close": 1024.0, "volume": 148.0}, {"date": "2021-10-14", "close": 1024.0, "volume": 167.0}, {"date": "2021-10-15", "close": 964.0, "volume": 50.0}, {"date": "2021-10-18", "close": 984.0, "volume": 119.0}, {"date": "2021-10-19", "close": 964.0, "volume": 200.0}, {"date": "2021-10-20", "close": 932.0, "volume": 93.0}, {"date": "2021-10-21", "close": 944.0, "volume": 116.0}, {"date": "2021-10-22", "close": 920.0, "volume": 234.0}, {"date": "2021-10-25", "close": 904.0, "volume": 119.0}, {"date": "2021-10-26", "close": 932.0, "volume": 57.0}, {"date": "2021-10-27", "close": 868.0, "volume": 193.0}, {"date": "2021-10-28", "close": 904.0, "volume": 93.0}, {"date": "2021-10-29", "close": 864.0, "volume": 110.0}, {"date": "2021-11-01", "close": 884.0, "volume": 160.0}, {"date": "2021-11-02", "close": 896.0, "volume": 49.0}, {"date": "2021-11-03", "close": 900.0, "volume": 70.0}, {"date": "2021-11-04", "close": 896.0, "volume": 65.0}, {"date": "2021-11-05", "close": 860.0, "volume": 70.0}, {"date": "2021-11-08", "close": 872.0, "volume": 170.0}, {"date": "2021-11-09", "close": 844.0, "volume": 113.0}, {"date": "2021-11-10", "close": 824.0, "volume": 205.0}, {"date": "2021-11-11", "close": 804.0, "volume": 198.0}, {"date": "2021-11-12", "close": 848.0, "volume": 92.0}, {"date": "2021-11-15", "close": 868.0, "volume": 291.0}, {"date": "2021-11-16", "close": 868.0, "volume": 148.0}, {"date": "2021-11-17", "close": 836.0, "volume": 81.0}, {"date": "2021-11-18", "close": 788.0, "volume": 204.0}, {"date": "2021-11-19", "close": 784.0, "volume": 34.0}, {"date": "2021-11-22", "close": 724.0, "volume": 189.0}, {"date": "2021-11-23", "close": 700.0, "volume": 251.0}, {"date": "2021-11-24", "close": 708.0, "volume": 707.0}, {"date": "2021-11-26", "close": 732.0, "volume": 377.0}, {"date": "2021-11-29", "close": 700.0, "volume": 450.0}, {"date": "2021-11-30", "close": 812.0, "volume": 90994.0}, {"date": "2021-12-01", "close": 800.0, "volume": 6822.0}, {"date": "2021-12-02", "close": 656.0, "volume": 2909.0}, {"date": "2021-12-03", "close": 536.0, "volume": 3323.0}, {"date": "2021-12-06", "close": 520.0, "volume": 2680.0}, {"date": "2021-12-07", "close": 544.0, "volume": 1989.0}, {"date": "2021-12-08", "close": 552.0, "volume": 1101.0}, {"date": "2021-12-09", "close": 552.0, "volume": 2644.0}, {"date": "2021-12-10", "close": 524.0, "volume": 567.0}, {"date": "2021-12-13", "close": 516.0, "volume": 701.0}, {"date": "2021-12-14", "close": 508.0, "volume": 572.0}, {"date": "2021-12-15", "close": 495.44, "volume": 455.0}, {"date": "2021-12-16", "close": 498.12, "volume": 505.0}, {"date": "2021-12-17", "close": 524.0, "volume": 1043.0}, {"date": "2021-12-20", "close": 528.0, "volume": 574.0}, {"date": "2021-12-21", "close": 524.0, "volume": 475.0}, {"date": "2021-12-22", "close": 524.0, "volume": 495.0}, {"date": "2021-12-23", "close": 536.0, "volume": 548.0}, {"date": "2021-12-27", "close": 500.0, "volume": 687.0}, {"date": "2021-12-28", "close": 492.0, "volume": 6370.0}, {"date": "2021-12-29", "close": 452.0, "volume": 1505.0}, {"date": "2021-12-30", "close": 460.0, "volume": 668.0}, {"date": "2021-12-31", "close": 444.0, "volume": 524.0}, {"date": "2022-01-03", "close": 476.0, "volume": 1743.0}, {"date": "2022-01-04", "close": 600.0, "volume": 424558.0}, {"date": "2022-01-05", "close": 608.0, "volume": 16343.0}, {"date": "2022-01-06", "close": 512.0, "volume": 4804.0}, {"date": "2022-01-07", "close": 488.0, "volume": 1885.0}, {"date": "2022-01-10", "close": 452.0, "volume": 2041.0}, {"date": "2022-01-11", "close": 476.0, "volume": 991.0}, {"date": "2022-01-12", "close": 472.0, "volume": 4075.0}, {"date": "2022-01-13", "close": 444.0, "volume": 1323.0}, {"date": "2022-01-14", "close": 436.0, "volume": 1164.0}, {"date": "2022-01-18", "close": 412.0, "volume": 998.0}, {"date": "2022-01-19", "close": 428.0, "volume": 584.0}, {"date": "2022-01-20", "close": 408.0, "volume": 1378.0}, {"date": "2022-01-21", "close": 376.0, "volume": 922.0}, {"date": "2022-01-24", "close": 354.4, "volume": 960.0}, {"date": "2022-01-25", "close": 352.0, "volume": 414.0}, {"date": "2022-01-26", "close": 371.52, "volume": 464.0}, {"date": "2022-01-27", "close": 328.0, "volume": 627.0}, {"date": "2022-01-28", "close": 336.0, "volume": 492.0}, {"date": "2022-01-31", "close": 360.0, "volume": 326.0}, {"date": "2022-02-01", "close": 384.0, "volume": 373.0}, {"date": "2022-02-02", "close": 372.0, "volume": 218.0}, {"date": "2022-02-03", "close": 334.48, "volume": 623.0}, {"date": "2022-02-04", "close": 363.4, "volume": 813.0}, {"date": "2022-02-07", "close": 416.0, "volume": 1157.0}, {"date": "2022-02-08", "close": 403.24, "volume": 281.0}, {"date": "2022-02-09", "close": 424.0, "volume": 789.0}, {"date": "2022-02-10", "close": 406.0, "volume": 310.0}, {"date": "2022-02-11", "close": 412.0, "volume": 325.0}, {"date": "2022-02-14", "close": 416.0, "volume": 602.0}, {"date": "2022-02-15", "close": 428.0, "volume": 164.0}, {"date": "2022-02-16", "close": 428.0, "volume": 78.0}, {"date": "2022-02-17", "close": 452.0, "volume": 530.0}, {"date": "2022-02-18", "close": 480.0, "volume": 472.0}, {"date": "2022-02-22", "close": 480.0, "volume": 878.0}, {"date": "2022-02-23", "close": 492.0, "volume": 340.0}, {"date": "2022-02-24", "close": 450.0, "volume": 1106.0}, {"date": "2022-02-25", "close": 451.64, "volume": 114.0}, {"date": "2022-02-28", "close": 476.0, "volume": 335.0}, {"date": "2022-03-01", "close": 460.0, "volume": 132.0}, {"date": "2022-03-02", "close": 508.04, "volume": 303.0}, {"date": "2022-03-03", "close": 584.0, "volume": 1804.0}, {"date": "2022-03-04", "close": 572.0, "volume": 663.0}, {"date": "2022-03-07", "close": 600.0, "volume": 709.0}, {"date": "2022-03-08", "close": 560.0, "volume": 502.0}, {"date": "2022-03-09", "close": 548.0, "volume": 530.0}, {"date": "2022-03-10", "close": 520.0, "volume": 444.0}, {"date": "2022-03-11", "close": 548.0, "volume": 458.0}, {"date": "2022-03-14", "close": 584.0, "volume": 577.0}, {"date": "2022-03-15", "close": 704.0, "volume": 934.0}, {"date": "2022-03-16", "close": 500.0, "volume": 3104.0}, {"date": "2022-03-17", "close": 508.0, "volume": 468.0}, {"date": "2022-03-18", "close": 496.0, "volume": 124.0}, {"date": "2022-03-21", "close": 502.0, "volume": 193.0}, {"date": "2022-03-22", "close": 520.0, "volume": 161.0}, {"date": "2022-03-23", "close": 547.4, "volume": 542.0}, {"date": "2022-03-24", "close": 576.12, "volume": 120.0}, {"date": "2022-03-25", "close": 568.0, "volume": 73.0}, {"date": "2022-03-28", "close": 532.0, "volume": 163.0}, {"date": "2022-03-29", "close": 540.0, "volume": 48.0}, {"date": "2022-03-30", "close": 544.0, "volume": 118.0}, {"date": "2022-03-31", "close": 564.0, "volume": 243.0}, {"date": "2022-04-01", "close": 544.0, "volume": 103.0}, {"date": "2022-04-04", "close": 528.0, "volume": 119.0}, {"date": "2022-04-05", "close": 515.4, "volume": 119.0}, {"date": "2022-04-06", "close": 480.0, "volume": 89.0}, {"date": "2022-04-07", "close": 472.0, "volume": 100.0}, {"date": "2022-04-08", "close": 472.0, "volume": 33.0}, {"date": "2022-04-11", "close": 454.0, "volume": 75.0}, {"date": "2022-04-12", "close": 416.0, "volume": 261.0}, {"date": "2022-04-13", "close": 420.0, "volume": 104.0}, {"date": "2022-04-14", "close": 416.0, "volume": 61.0}, {"date": "2022-04-18", "close": 410.92, "volume": 46.0}, {"date": "2022-04-19", "close": 418.92, "volume": 34.0}, {"date": "2022-04-20", "close": 454.92, "volume": 51.0}, {"date": "2022-04-21", "close": 426.92, "volume": 50.0}, {"date": "2022-04-22", "close": 408.0, "volume": 60.0}, {"date": "2022-04-25", "close": 410.92, "volume": 61.0}, {"date": "2022-04-26", "close": 387.72, "volume": 38.0}, {"date": "2022-04-27", "close": 358.92, "volume": 129.0}, {"date": "2022-04-28", "close": 338.4, "volume": 236.0}, {"date": "2022-04-29", "close": 342.84, "volume": 193.0}, {"date": "2022-05-02", "close": 308.0, "volume": 197.0}, {"date": "2022-05-03", "close": 327.2, "volume": 180.0}, {"date": "2022-05-04", "close": 344.0, "volume": 308.0}, {"date": "2022-05-05", "close": 324.0, "volume": 127.0}, {"date": "2022-05-06", "close": 255.96, "volume": 341.0}, {"date": "2022-05-09", "close": 274.0, "volume": 190.0}, {"date": "2022-05-10", "close": 259.2, "volume": 153.0}, {"date": "2022-05-11", "close": 248.12, "volume": 199.0}, {"date": "2022-05-12", "close": 231.2, "volume": 126.0}, {"date": "2022-05-13", "close": 232.0, "volume": 238.0}, {"date": "2022-05-16", "close": 251.2, "volume": 328.0}, {"date": "2022-05-17", "close": 232.0, "volume": 156.0}, {"date": "2022-05-18", "close": 232.04, "volume": 77.0}, {"date": "2022-05-19", "close": 248.0, "volume": 155.0}, {"date": "2022-05-20", "close": 227.0, "volume": 60.0}, {"date": "2022-05-23", "close": 232.16, "volume": 263.0}, {"date": "2022-05-24", "close": 250.48, "volume": 290.0}, {"date": "2022-05-25", "close": 255.96, "volume": 131.0}, {"date": "2022-05-26", "close": 250.0, "volume": 270.0}, {"date": "2022-05-27", "close": 260.08, "volume": 192.0}, {"date": "2022-05-31", "close": 272.0, "volume": 90.0}, {"date": "2022-06-01", "close": 299.16, "volume": 214.0}, {"date": "2022-06-02", "close": 294.52, "volume": 301.0}, {"date": "2022-06-03", "close": 272.08, "volume": 85.0}, {"date": "2022-06-06", "close": 259.92, "volume": 149.0}, {"date": "2022-06-07", "close": 252.0, "volume": 51.0}, {"date": "2022-06-08", "close": 262.2, "volume": 103.0}, {"date": "2022-06-09", "close": 244.8, "volume": 63.0}, {"date": "2022-06-10", "close": 240.0, "volume": 92.0}, {"date": "2022-06-13", "close": 262.0, "volume": 95.0}, {"date": "2022-06-14", "close": 232.0, "volume": 115.0}, {"date": "2022-06-15", "close": 235.2, "volume": 89.0}, {"date": "2022-06-16", "close": 212.0, "volume": 122.0}, {"date": "2022-06-17", "close": 225.76, "volume": 101.0}, {"date": "2022-06-21", "close": 231.08, "volume": 81.0}, {"date": "2022-06-22", "close": 220.4, "volume": 59.0}, {"date": "2022-06-23", "close": 240.0, "volume": 193.0}, {"date": "2022-06-24", "close": 244.0, "volume": 117.0}, {"date": "2022-06-27", "close": 254.6, "volume": 31.0}, {"date": "2022-06-28", "close": 243.76, "volume": 96.0}, {"date": "2022-06-29", "close": 226.24, "volume": 89.0}, {"date": "2022-06-30", "close": 234.88, "volume": 69.0}, {"date": "2022-07-01", "close": 212.2, "volume": 112.0}, {"date": "2022-07-05", "close": 215.96, "volume": 136.0}, {"date": "2022-07-06", "close": 234.0, "volume": 525.0}, {"date": "2022-07-07", "close": 232.0, "volume": 128.0}, {"date": "2022-07-08", "close": 252.0, "volume": 472.0}, {"date": "2022-07-11", "close": 246.0, "volume": 160.0}, {"date": "2022-07-12", "close": 241.72, "volume": 71.0}, {"date": "2022-07-13", "close": 260.0, "volume": 170.0}, {"date": "2022-07-14", "close": 251.76, "volume": 64.0}, {"date": "2022-07-15", "close": 255.4, "volume": 280.0}, {"date": "2022-07-18", "close": 235.64, "volume": 137.0}, {"date": "2022-07-19", "close": 248.0, "volume": 149.0}, {"date": "2022-07-20", "close": 237.96, "volume": 85.0}, {"date": "2022-07-21", "close": 164.0, "volume": 17059.0}, {"date": "2022-07-22", "close": 172.4, "volume": 5246.0}, {"date": "2022-07-25", "close": 152.0, "volume": 3341.0}, {"date": "2022-07-26", "close": 138.04, "volume": 1720.0}, {"date": "2022-07-27", "close": 142.08, "volume": 811.0}, {"date": "2022-07-28", "close": 154.96, "volume": 603.0}, {"date": "2022-07-29", "close": 147.92, "volume": 883.0}, {"date": "2022-08-01", "close": 148.04, "volume": 204.0}, {"date": "2022-08-02", "close": 147.72, "volume": 642.0}, {"date": "2022-08-03", "close": 152.64, "volume": 381.0}, {"date": "2022-08-04", "close": 159.32, "volume": 742.0}, {"date": "2022-08-05", "close": 160.88, "volume": 712.0}, {"date": "2022-08-08", "close": 165.68, "volume": 613.0}, {"date": "2022-08-09", "close": 166.04, "volume": 679.0}, {"date": "2022-08-10", "close": 168.44, "volume": 412.0}, {"date": "2022-08-11", "close": 160.84, "volume": 629.0}, {"date": "2022-08-12", "close": 172.12, "volume": 526.0}, {"date": "2022-08-15", "close": 198.0, "volume": 1327.0}, {"date": "2022-08-16", "close": 198.0, "volume": 533.0}, {"date": "2022-08-17", "close": 203.48, "volume": 349.0}, {"date": "2022-08-18", "close": 194.0, "volume": 688.0}, {"date": "2022-08-19", "close": 198.8, "volume": 536.0}, {"date": "2022-08-22", "close": 214.2, "volume": 7851.0}, {"date": "2022-08-23", "close": 263.92, "volume": 2245.0}, {"date": "2022-08-24", "close": 224.08, "volume": 1662.0}, {"date": "2022-08-25", "close": 215.2, "volume": 1218.0}, {"date": "2022-08-26", "close": 203.36, "volume": 910.0}, {"date": "2022-08-29", "close": 204.08, "volume": 441.0}, {"date": "2022-08-30", "close": 196.0, "volume": 607.0}, {"date": "2022-08-31", "close": 197.96, "volume": 1197.0}, {"date": "2022-09-01", "close": 204.4, "volume": 354.0}, {"date": "2022-09-02", "close": 212.0, "volume": 920.0}, {"date": "2022-09-06", "close": 240.04, "volume": 2351.0}, {"date": "2022-09-07", "close": 291.8, "volume": 1332.0}, {"date": "2022-09-08", "close": 334.8, "volume": 1813.0}, {"date": "2022-09-09", "close": 354.68, "volume": 1154.0}, {"date": "2022-09-12", "close": 392.2, "volume": 1182.0}, {"date": "2022-09-13", "close": 448.0, "volume": 1615.0}, {"date": "2022-09-14", "close": 416.0, "volume": 2147.0}, {"date": "2022-09-15", "close": 339.2, "volume": 1999.0}, {"date": "2022-09-16", "close": 359.88, "volume": 732.0}, {"date": "2022-09-19", "close": 342.04, "volume": 693.0}, {"date": "2022-09-20", "close": 370.32, "volume": 1009.0}, {"date": "2022-09-21", "close": 360.0, "volume": 379.0}, {"date": "2022-09-22", "close": 366.76, "volume": 698.0}, {"date": "2022-09-23", "close": 358.28, "volume": 507.0}, {"date": "2022-09-26", "close": 384.4, "volume": 862.0}, {"date": "2022-09-27", "close": 288.04, "volume": 4011.0}, {"date": "2022-09-28", "close": 292.04, "volume": 1511.0}, {"date": "2022-09-29", "close": 278.6, "volume": 960.0}, {"date": "2022-09-30", "close": 248.0, "volume": 830.0}, {"date": "2022-10-03", "close": 292.92, "volume": 1474.0}, {"date": "2022-10-04", "close": 284.04, "volume": 678.0}, {"date": "2022-10-05", "close": 298.92, "volume": 343.0}, {"date": "2022-10-06", "close": 270.0, "volume": 842.0}, {"date": "2022-10-07", "close": 264.0, "volume": 114.0}, {"date": "2022-10-10", "close": 201.28, "volume": 1143.0}, {"date": "2022-10-11", "close": 190.0, "volume": 654.0}, {"date": "2022-10-12", "close": 192.0, "volume": 237.0}, {"date": "2022-10-13", "close": 190.04, "volume": 155.0}, {"date": "2022-10-14", "close": 208.0, "volume": 570.0}, {"date": "2022-10-17", "close": 209.6, "volume": 71.0}, {"date": "2022-10-18", "close": 200.0, "volume": 144.0}, {"date": "2022-10-19", "close": 210.0, "volume": 63.0}, {"date": "2022-10-20", "close": 218.04, "volume": 77.0}, {"date": "2022-10-21", "close": 191.68, "volume": 425.0}, {"date": "2022-10-24", "close": 192.68, "volume": 193.0}, {"date": "2022-10-25", "close": 200.04, "volume": 136.0}, {"date": "2022-10-26", "close": 216.04, "volume": 216.0}, {"date": "2022-10-27", "close": 214.96, "volume": 97.0}, {"date": "2022-10-28", "close": 210.0, "volume": 51.0}, {"date": "2022-10-31", "close": 209.0, "volume": 58.0}, {"date": "2022-11-01", "close": 296.0, "volume": 42722.0}, {"date": "2022-11-02", "close": 244.8, "volume": 3488.0}, {"date": "2022-11-03", "close": 235.96, "volume": 1023.0}, {"date": "2022-11-04", "close": 217.12, "volume": 793.0}, {"date": "2022-11-07", "close": 236.08, "volume": 834.0}, {"date": "2022-11-08", "close": 242.8, "volume": 350.0}, {"date": "2022-11-09", "close": 238.0, "volume": 365.0}, {"date": "2022-11-10", "close": 200.0, "volume": 692.0}, {"date": "2022-11-11", "close": 192.96, "volume": 556.0}, {"date": "2022-11-14", "close": 208.4, "volume": 218.0}, {"date": "2022-11-15", "close": 201.96, "volume": 329.0}, {"date": "2022-11-16", "close": 205.12, "volume": 152.0}, {"date": "2022-11-17", "close": 212.96, "volume": 249.0}, {"date": "2022-11-18", "close": 235.6, "volume": 450.0}, {"date": "2022-11-21", "close": 204.8, "volume": 134.0}, {"date": "2022-11-22", "close": 224.0, "volume": 545.0}, {"date": "2022-11-23", "close": 288.0, "volume": 1697.0}, {"date": "2022-11-25", "close": 328.0, "volume": 1594.0}, {"date": "2022-11-28", "close": 346.36, "volume": 1067.0}, {"date": "2022-11-29", "close": 332.52, "volume": 420.0}, {"date": "2022-11-30", "close": 332.0, "volume": 379.0}, {"date": "2022-12-01", "close": 335.96, "volume": 107.0}, {"date": "2022-12-02", "close": 337.96, "volume": 63.0}, {"date": "2022-12-05", "close": 384.0, "volume": 604.0}, {"date": "2022-12-06", "close": 346.2, "volume": 448.0}, {"date": "2022-12-07", "close": 353.6, "volume": 707.0}, {"date": "2022-12-08", "close": 364.08, "volume": 267.0}, {"date": "2022-12-09", "close": 348.0, "volume": 354.0}, {"date": "2022-12-12", "close": 368.0, "volume": 129.0}, {"date": "2022-12-13", "close": 380.0, "volume": 136.0}, {"date": "2022-12-14", "close": 400.0, "volume": 169.0}, {"date": "2022-12-15", "close": 416.0, "volume": 183.0}, {"date": "2022-12-16", "close": 399.6, "volume": 207.0}, {"date": "2022-12-19", "close": 416.0, "volume": 186.0}, {"date": "2022-12-20", "close": 416.0, "volume": 76.0}, {"date": "2022-12-21", "close": 480.0, "volume": 296.0}, {"date": "2022-12-22", "close": 500.0, "volume": 247.0}, {"date": "2022-12-23", "close": 512.0, "volume": 368.0}, {"date": "2022-12-27", "close": 516.0, "volume": 504.0}, {"date": "2022-12-28", "close": 508.0, "volume": 174.0}, {"date": "2022-12-29", "close": 500.0, "volume": 369.0}, {"date": "2022-12-30", "close": 516.0, "volume": 214.0}, {"date": "2023-01-03", "close": 560.0, "volume": 308.0}, {"date": "2023-01-04", "close": 560.0, "volume": 162.0}, {"date": "2023-01-05", "close": 572.0, "volume": 129.0}, {"date": "2023-01-06", "close": 676.0, "volume": 1108.0}, {"date": "2023-01-09", "close": 620.0, "volume": 734.0}, {"date": "2023-01-10", "close": 680.0, "volume": 211.0}, {"date": "2023-01-11", "close": 728.0, "volume": 422.0}, {"date": "2023-01-12", "close": 708.0, "volume": 206.0}, {"date": "2023-01-13", "close": 688.0, "volume": 326.0}, {"date": "2023-01-17", "close": 580.0, "volume": 1079.0}, {"date": "2023-01-18", "close": 540.44, "volume": 264.0}, {"date": "2023-01-19", "close": 544.0, "volume": 188.0}, {"date": "2023-01-20", "close": 572.0, "volume": 94.0}, {"date": "2023-01-23", "close": 592.88, "volume": 173.0}, {"date": "2023-01-24", "close": 580.0, "volume": 89.0}, {"date": "2023-01-25", "close": 572.0, "volume": 245.0}, {"date": "2023-01-26", "close": 568.0, "volume": 145.0}, {"date": "2023-01-27", "close": 565.32, "volume": 256.0}, {"date": "2023-01-30", "close": 560.0, "volume": 126.0}, {"date": "2023-01-31", "close": 520.0, "volume": 503.0}, {"date": "2023-02-01", "close": 564.04, "volume": 191.0}, {"date": "2023-02-02", "close": 572.0, "volume": 99.0}, {"date": "2023-02-03", "close": 544.0, "volume": 107.0}, {"date": "2023-02-06", "close": 556.0, "volume": 52.0}, {"date": "2023-02-07", "close": 568.0, "volume": 52.0}, {"date": "2023-02-08", "close": 560.0, "volume": 88.0}, {"date": "2023-02-09", "close": 557.6, "volume": 49.0}, {"date": "2023-02-10", "close": 547.44, "volume": 63.0}, {"date": "2023-02-13", "close": 552.0, "volume": 109.0}, {"date": "2023-02-14", "close": 536.0, "volume": 60.0}, {"date": "2023-02-15", "close": 548.0, "volume": 51.0}, {"date": "2023-02-16", "close": 556.0, "volume": 54.0}, {"date": "2023-02-17", "close": 560.0, "volume": 143.0}, {"date": "2023-02-21", "close": 560.0, "volume": 33.0}, {"date": "2023-02-22", "close": 556.0, "volume": 142.0}, {"date": "2023-02-23", "close": 572.0, "volume": 28.0}, {"date": "2023-02-24", "close": 560.0, "volume": 40.0}, {"date": "2023-02-27", "close": 556.0, "volume": 67.0}, {"date": "2023-02-28", "close": 572.0, "volume": 104.0}, {"date": "2023-03-01", "close": 560.0, "volume": 155.0}, {"date": "2023-03-02", "close": 576.0, "volume": 40.0}, {"date": "2023-03-03", "close": 560.0, "volume": 736.0}, {"date": "2023-03-06", "close": 624.0, "volume": 238.0}, {"date": "2023-03-07", "close": 692.0, "volume": 343.0}, {"date": "2023-03-08", "close": 660.0, "volume": 128.0}, {"date": "2023-03-09", "close": 656.0, "volume": 111.0}, {"date": "2023-03-10", "close": 620.0, "volume": 95.0}, {"date": "2023-03-13", "close": 648.0, "volume": 284.0}, {"date": "2023-03-14", "close": 640.0, "volume": 113.0}, {"date": "2023-03-15", "close": 596.0, "volume": 175.0}, {"date": "2023-03-16", "close": 604.0, "volume": 258.0}, {"date": "2023-03-17", "close": 600.0, "volume": 130.0}, {"date": "2023-03-20", "close": 590.0, "volume": 116.0}, {"date": "2023-03-21", "close": 548.0, "volume": 103.0}, {"date": "2023-03-22", "close": 540.0, "volume": 90.0}, {"date": "2023-03-23", "close": 512.0, "volume": 176.0}, {"date": "2023-03-24", "close": 505.0, "volume": 60.0}, {"date": "2023-03-27", "close": 544.0, "volume": 176.0}, {"date": "2023-03-28", "close": 552.0, "volume": 35.0}, {"date": "2023-03-29", "close": 556.0, "volume": 482.0}, {"date": "2023-03-30", "close": 596.0, "volume": 62.0}, {"date": "2023-03-31", "close": 608.0, "volume": 47.0}, {"date": "2023-04-03", "close": 584.0, "volume": 88.0}, {"date": "2023-04-04", "close": 600.0, "volume": 29.0}, {"date": "2023-04-05", "close": 620.0, "volume": 20.0}, {"date": "2023-04-06", "close": 600.0, "volume": 102.0}, {"date": "2023-04-10", "close": 576.0, "volume": 70.0}, {"date": "2023-04-11", "close": 596.0, "volume": 147.0}, {"date": "2023-04-12", "close": 604.0, "volume": 45.0}, {"date": "2023-04-13", "close": 624.0, "volume": 94.0}, {"date": "2023-04-14", "close": 624.0, "volume": 59.0}, {"date": "2023-04-17", "close": 598.0, "volume": 166.0}, {"date": "2023-04-18", "close": 598.0, "volume": 31.0}, {"date": "2023-04-19", "close": 604.0, "volume": 92.0}, {"date": "2023-04-20", "close": 600.0, "volume": 29.0}, {"date": "2023-04-21", "close": 608.0, "volume": 12.0}, {"date": "2023-04-24", "close": 580.0, "volume": 85.0}, {"date": "2023-04-25", "close": 580.0, "volume": 46.0}, {"date": "2023-04-26", "close": 582.0, "volume": 93.0}, {"date": "2023-04-27", "close": 578.0, "volume": 99.0}, {"date": "2023-04-28", "close": 532.0, "volume": 304.0}, {"date": "2023-05-01", "close": 512.0, "volume": 68.0}, {"date": "2023-05-02", "close": 556.0, "volume": 642.0}, {"date": "2023-05-03", "close": 536.0, "volume": 56.0}, {"date": "2023-05-04", "close": 508.24, "volume": 98.0}, {"date": "2023-05-05", "close": 552.0, "volume": 93.0}, {"date": "2023-05-08", "close": 536.0, "volume": 259.0}, {"date": "2023-05-09", "close": 500.0, "volume": 187.0}, {"date": "2023-05-10", "close": 508.0, "volume": 23.0}, {"date": "2023-05-11", "close": 488.0, "volume": 20.0}, {"date": "2023-05-12", "close": 416.0, "volume": 86.0}, {"date": "2023-05-15", "close": 430.0, "volume": 72.0}, {"date": "2023-05-16", "close": 440.0, "volume": 57.0}, {"date": "2023-05-17", "close": 456.0, "volume": 25.0}, {"date": "2023-05-18", "close": 440.0, "volume": 51.0}, {"date": "2023-05-19", "close": 456.0, "volume": 46.0}, {"date": "2023-05-22", "close": 440.0, "volume": 21.0}, {"date": "2023-05-23", "close": 444.0, "volume": 11.0}, {"date": "2023-05-24", "close": 428.0, "volume": 18.0}, {"date": "2023-05-25", "close": 422.0, "volume": 12.0}, {"date": "2023-05-26", "close": 420.0, "volume": 36.0}, {"date": "2023-05-30", "close": 428.0, "volume": 116.0}, {"date": "2023-05-31", "close": 424.0, "volume": 116.0}, {"date": "2023-06-01", "close": 410.72, "volume": 115.0}, {"date": "2023-06-02", "close": 392.04, "volume": 35.0}, {"date": "2023-06-05", "close": 388.0, "volume": 52.0}, {"date": "2023-06-06", "close": 380.32, "volume": 85.0}, {"date": "2023-06-07", "close": 390.0, "volume": 56.0}, {"date": "2023-06-08", "close": 370.88, "volume": 128.0}, {"date": "2023-06-09", "close": 377.56, "volume": 19.0}, {"date": "2023-06-12", "close": 367.96, "volume": 79.0}, {"date": "2023-06-13", "close": 384.0, "volume": 49.0}, {"date": "2023-06-14", "close": 366.0, "volume": 150.0}, {"date": "2023-06-15", "close": 388.0, "volume": 464.0}, {"date": "2023-06-16", "close": 384.12, "volume": 146.0}, {"date": "2023-06-20", "close": 388.04, "volume": 360.0}, {"date": "2023-06-21", "close": 412.0, "volume": 218.0}, {"date": "2023-06-22", "close": 412.0, "volume": 69.0}, {"date": "2023-06-23", "close": 408.0, "volume": 42.0}, {"date": "2023-06-26", "close": 400.0, "volume": 32.0}, {"date": "2023-06-27", "close": 395.84, "volume": 43.0}, {"date": "2023-06-28", "close": 387.6, "volume": 19.0}, {"date": "2023-06-29", "close": 368.0, "volume": 121.0}, {"date": "2023-06-30", "close": 440.0, "volume": 2377.0}, {"date": "2023-07-03", "close": 480.0, "volume": 4810.0}, {"date": "2023-07-05", "close": 568.0, "volume": 3390.0}, {"date": "2023-07-06", "close": 476.0, "volume": 2544.0}, {"date": "2023-07-07", "close": 388.04, "volume": 1039.0}, {"date": "2023-07-10", "close": 367.0, "volume": 388.0}, {"date": "2023-07-11", "close": 360.0, "volume": 213.0}, {"date": "2023-07-12", "close": 359.96, "volume": 141.0}, {"date": "2023-07-13", "close": 368.0, "volume": 95.0}, {"date": "2023-07-14", "close": 359.52, "volume": 116.0}, {"date": "2023-07-17", "close": 344.04, "volume": 176.0}, {"date": "2023-07-18", "close": 344.4, "volume": 68.0}, {"date": "2023-07-19", "close": 359.6, "volume": 38.0}, {"date": "2023-07-20", "close": 351.48, "volume": 9.0}, {"date": "2023-07-21", "close": 345.08, "volume": 39.0}, {"date": "2023-07-24", "close": 331.88, "volume": 53.0}, {"date": "2023-07-25", "close": 309.84, "volume": 177.0}, {"date": "2023-07-26", "close": 424.04, "volume": 2927.0}, {"date": "2023-07-27", "close": 379.8, "volume": 379.0}, {"date": "2023-07-28", "close": 364.0, "volume": 309.0}, {"date": "2023-07-31", "close": 371.12, "volume": 115.0}, {"date": "2023-08-01", "close": 362.24, "volume": 122.0}, {"date": "2023-08-02", "close": 356.68, "volume": 283.0}, {"date": "2023-08-03", "close": 352.0, "volume": 54.0}, {"date": "2023-08-04", "close": 355.96, "volume": 48.0}, {"date": "2023-08-07", "close": 352.0, "volume": 65.0}, {"date": "2023-08-08", "close": 350.4, "volume": 27.0}, {"date": "2023-08-09", "close": 343.16, "volume": 29.0}, {"date": "2023-08-10", "close": 343.56, "volume": 66.0}, {"date": "2023-08-11", "close": 340.0, "volume": 54.0}, {"date": "2023-08-14", "close": 328.4, "volume": 196.0}, {"date": "2023-08-15", "close": 333.72, "volume": 84.0}, {"date": "2023-08-16", "close": 339.84, "volume": 13.0}, {"date": "2023-08-17", "close": 326.16, "volume": 40.0}, {"date": "2023-08-18", "close": 337.6, "volume": 42.0}, {"date": "2023-08-21", "close": 328.04, "volume": 61.0}, {"date": "2023-08-22", "close": 391.96, "volume": 1239.0}, {"date": "2023-08-23", "close": 370.796, "volume": 137.0}, {"date": "2023-08-24", "close": 332.0, "volume": 144.0}, {"date": "2023-08-25", "close": 332.04, "volume": 50.0}, {"date": "2023-08-28", "close": 364.0, "volume": 171.0}, {"date": "2023-08-29", "close": 372.0, "volume": 162.0}, {"date": "2023-08-30", "close": 400.0, "volume": 148.0}, {"date": "2023-08-31", "close": 408.0, "volume": 1353.0}, {"date": "2023-09-01", "close": 476.0, "volume": 1163.0}, {"date": "2023-09-05", "close": 432.0, "volume": 443.0}, {"date": "2023-09-06", "close": 391.96, "volume": 231.0}, {"date": "2023-09-07", "close": 368.8, "volume": 114.0}, {"date": "2023-09-08", "close": 388.0, "volume": 34.0}, {"date": "2023-09-11", "close": 353.12, "volume": 79.0}, {"date": "2023-09-12", "close": 347.96, "volume": 118.0}, {"date": "2023-09-13", "close": 328.04, "volume": 385.0}, {"date": "2023-09-14", "close": 347.8, "volume": 59.0}, {"date": "2023-09-15", "close": 331.72, "volume": 133.0}, {"date": "2023-09-18", "close": 328.0, "volume": 235.0}, {"date": "2023-09-19", "close": 339.0, "volume": 59.0}, {"date": "2023-09-20", "close": 336.0, "volume": 81.0}, {"date": "2023-09-21", "close": 320.0, "volume": 125.0}, {"date": "2023-09-22", "close": 308.0, "volume": 19.0}, {"date": "2023-09-25", "close": 306.0, "volume": 41.0}, {"date": "2023-09-26", "close": 313.0, "volume": 50.0}, {"date": "2023-09-27", "close": 303.76, "volume": 39.0}, {"date": "2023-09-28", "close": 278.2, "volume": 288.0}, {"date": "2023-09-29", "close": 280.0, "volume": 264.0}, {"date": "2023-10-02", "close": 308.0, "volume": 141.0}, {"date": "2023-10-03", "close": 296.0, "volume": 36.0}, {"date": "2023-10-04", "close": 290.0, "volume": 42.0}, {"date": "2023-10-05", "close": 296.56, "volume": 64.0}, {"date": "2023-10-06", "close": 288.04, "volume": 133.0}, {"date": "2023-10-09", "close": 284.0, "volume": 31.0}, {"date": "2023-10-10", "close": 312.0, "volume": 697.0}, {"date": "2023-10-11", "close": 347.96, "volume": 1411.0}, {"date": "2023-10-12", "close": 304.0, "volume": 1108.0}, {"date": "2023-10-13", "close": 335.68, "volume": 957.0}, {"date": "2023-10-16", "close": 326.44, "volume": 225.0}, {"date": "2023-10-17", "close": 317.24, "volume": 121.0}, {"date": "2023-10-18", "close": 312.0, "volume": 180.0}, {"date": "2023-10-19", "close": 302.96, "volume": 285.0}, {"date": "2023-10-20", "close": 257.44, "volume": 641.0}, {"date": "2023-10-23", "close": 228.0, "volume": 333.0}, {"date": "2023-10-24", "close": 224.0, "volume": 285.0}, {"date": "2023-10-25", "close": 208.0, "volume": 140.0}, {"date": "2023-10-26", "close": 215.68, "volume": 192.0}, {"date": "2023-10-27", "close": 276.0, "volume": 401.0}, {"date": "2023-10-30", "close": 265.96, "volume": 164.0}, {"date": "2023-10-31", "close": 264.0, "volume": 94.0}, {"date": "2023-11-01", "close": 283.0, "volume": 280.0}, {"date": "2023-11-02", "close": 264.08, "volume": 174.0}, {"date": "2023-11-03", "close": 256.08, "volume": 142.0}, {"date": "2023-11-06", "close": 269.72, "volume": 73.0}, {"date": "2023-11-07", "close": 276.0, "volume": 26.0}, {"date": "2023-11-08", "close": 264.04, "volume": 28.0}, {"date": "2023-11-09", "close": 280.0, "volume": 36.0}, {"date": "2023-11-10", "close": 255.96, "volume": 164.0}, {"date": "2023-11-13", "close": 198.04, "volume": 279.0}, {"date": "2023-11-14", "close": 210.0, "volume": 46.0}, {"date": "2023-11-15", "close": 195.24, "volume": 370.0}, {"date": "2023-11-16", "close": 128.0, "volume": 4538.0}, {"date": "2023-11-17", "close": 140.0, "volume": 732.0}, {"date": "2023-11-20", "close": 176.44, "volume": 1266.0}, {"date": "2023-11-21", "close": 164.0, "volume": 239.0}, {"date": "2023-11-22", "close": 164.0, "volume": 191.0}, {"date": "2023-11-24", "close": 160.08, "volume": 38.0}, {"date": "2023-11-27", "close": 155.4, "volume": 415.0}, {"date": "2023-11-28", "close": 152.376, "volume": 154.0}, {"date": "2023-11-29", "close": 160.68, "volume": 198.0}, {"date": "2023-11-30", "close": 167.96, "volume": 153.0}, {"date": "2023-12-01", "close": 244.0, "volume": 63630.0}, {"date": "2023-12-04", "close": 224.0, "volume": 3943.0}, {"date": "2023-12-05", "close": 220.2, "volume": 1899.0}, {"date": "2023-12-06", "close": 196.04, "volume": 827.0}, {"date": "2023-12-07", "close": 186.08, "volume": 707.0}, {"date": "2023-12-08", "close": 184.0, "volume": 525.0}, {"date": "2023-12-11", "close": 174.0, "volume": 670.0}, {"date": "2023-12-12", "close": 176.0, "volume": 251.0}, {"date": "2023-12-13", "close": 168.08, "volume": 244.0}, {"date": "2023-12-14", "close": 169.08, "volume": 568.0}, {"date": "2023-12-15", "close": 192.0, "volume": 710.0}, {"date": "2023-12-18", "close": 183.52, "volume": 278.0}, {"date": "2023-12-19", "close": 180.16, "volume": 139.0}, {"date": "2023-12-20", "close": 181.92, "volume": 154.0}, {"date": "2023-12-21", "close": 178.12, "volume": 116.0}, {"date": "2023-12-22", "close": 174.44, "volume": 151.0}, {"date": "2023-12-26", "close": 179.44, "volume": 220.0}, {"date": "2023-12-27", "close": 204.04, "volume": 865.0}, {"date": "2023-12-28", "close": 202.36, "volume": 219.0}, {"date": "2023-12-29", "close": 235.96, "volume": 514.0}, {"date": "2024-01-02", "close": 235.16, "volume": 192.0}, {"date": "2024-01-03", "close": 224.0, "volume": 73.0}, {"date": "2024-01-04", "close": 227.24, "volume": 165.0}, {"date": "2024-01-05", "close": 224.0, "volume": 187.0}, {"date": "2024-01-08", "close": 200.0, "volume": 394.0}, {"date": "2024-01-09", "close": 191.0, "volume": 46.0}, {"date": "2024-01-10", "close": 200.0, "volume": 77.0}, {"date": "2024-01-11", "close": 204.0, "volume": 46.0}, {"date": "2024-01-12", "close": 208.0, "volume": 76.0}, {"date": "2024-01-16", "close": 191.6, "volume": 170.0}, {"date": "2024-01-17", "close": 185.3, "volume": 84.0}, {"date": "2024-01-18", "close": 192.0, "volume": 26.0}, {"date": "2024-01-19", "close": 192.0, "volume": 48.0}, {"date": "2024-01-22", "close": 191.6, "volume": 31.0}, {"date": "2024-01-23", "close": 188.0, "volume": 110.0}, {"date": "2024-01-24", "close": 190.0, "volume": 22.0}, {"date": "2024-01-25", "close": 186.84, "volume": 18.0}, {"date": "2024-01-26", "close": 198.0, "volume": 40.0}, {"date": "2024-01-29", "close": 191.28, "volume": 192.0}, {"date": "2024-01-30", "close": 191.96, "volume": 61.0}, {"date": "2024-01-31", "close": 184.0, "volume": 31.0}, {"date": "2024-02-01", "close": 200.0, "volume": 49.0}, {"date": "2024-02-02", "close": 196.0, "volume": 59.0}, {"date": "2024-02-05", "close": 193.16, "volume": 56.0}, {"date": "2024-02-06", "close": 192.0, "volume": 7.0}, {"date": "2024-02-07", "close": 185.24, "volume": 82.0}, {"date": "2024-02-08", "close": 200.0, "volume": 130.0}, {"date": "2024-02-09", "close": 188.0, "volume": 317.0}, {"date": "2024-02-12", "close": 183.72, "volume": 206.0}, {"date": "2024-02-13", "close": 184.0, "volume": 231.0}, {"date": "2024-02-14", "close": 174.0, "volume": 185.0}, {"date": "2024-02-15", "close": 179.996, "volume": 127.0}, {"date": "2024-02-16", "close": 184.0, "volume": 57.0}, {"date": "2024-02-20", "close": 176.0, "volume": 115.0}, {"date": "2024-02-21", "close": 168.08, "volume": 165.0}, {"date": "2024-02-22", "close": 164.0, "volume": 194.0}, {"date": "2024-02-23", "close": 159.96, "volume": 73.0}, {"date": "2024-02-26", "close": 158.4, "volume": 85.0}, {"date": "2024-02-27", "close": 156.0, "volume": 134.0}, {"date": "2024-02-28", "close": 154.0, "volume": 72.0}, {"date": "2024-02-29", "close": 154.72, "volume": 87.0}, {"date": "2024-03-01", "close": 143.04, "volume": 170.0}, {"date": "2024-03-04", "close": 140.04, "volume": 66.0}, {"date": "2024-03-05", "close": 142.0, "volume": 216.0}, {"date": "2024-03-06", "close": 141.6, "volume": 90.0}, {"date": "2024-03-07", "close": 142.0, "volume": 170.0}, {"date": "2024-03-08", "close": 135.6, "volume": 142.0}, {"date": "2024-03-11", "close": 147.76, "volume": 165.0}, {"date": "2024-03-12", "close": 132.0, "volume": 391.0}, {"date": "2024-03-13", "close": 136.56, "volume": 256.0}, {"date": "2024-03-14", "close": 133.96, "volume": 69.0}, {"date": "2024-03-15", "close": 123.6, "volume": 479.0}, {"date": "2024-03-18", "close": 107.92, "volume": 1404.0}, {"date": "2024-03-19", "close": 107.76, "volume": 131.0}, {"date": "2024-03-20", "close": 62.8, "volume": 52290.0}, {"date": "2024-03-21", "close": 67.96, "volume": 10216.0}, {"date": "2024-03-22", "close": 72.0, "volume": 2618.0}, {"date": "2024-03-25", "close": 66.2, "volume": 3241.0}, {"date": "2024-03-26", "close": 69.92, "volume": 1087.0}, {"date": "2024-03-27", "close": 66.04, "volume": 1077.0}, {"date": "2024-03-28", "close": 72.0, "volume": 1719.0}, {"date": "2024-04-01", "close": 68.96, "volume": 656.0}, {"date": "2024-04-02", "close": 70.36, "volume": 588.0}, {"date": "2024-04-03", "close": 64.0, "volume": 1103.0}, {"date": "2024-04-04", "close": 61.68, "volume": 1003.0}, {"date": "2024-04-05", "close": 56.88, "volume": 1837.0}, {"date": "2024-04-08", "close": 56.24, "volume": 872.0}, {"date": "2024-04-09", "close": 59.72, "volume": 243.0}, {"date": "2024-04-10", "close": 59.84, "volume": 339.0}, {"date": "2024-04-11", "close": 61.42, "volume": 944.0}, {"date": "2024-04-12", "close": 59.84, "volume": 573.0}, {"date": "2024-04-15", "close": 56.6, "volume": 419.0}, {"date": "2024-04-16", "close": 54.8, "volume": 698.0}, {"date": "2024-04-17", "close": 53.2, "volume": 312.0}, {"date": "2024-04-18", "close": 53.08, "volume": 242.0}, {"date": "2024-04-19", "close": 53.08, "volume": 230.0}, {"date": "2024-04-22", "close": 51.96, "volume": 1434.0}, {"date": "2024-04-23", "close": 52.08, "volume": 814.0}, {"date": "2024-04-24", "close": 50.0, "volume": 102.0}, {"date": "2024-04-25", "close": 52.96, "volume": 382.0}, {"date": "2024-04-26", "close": 54.68, "volume": 1095.0}, {"date": "2024-04-29", "close": 56.66, "volume": 349.0}, {"date": "2024-04-30", "close": 55.88, "volume": 178.0}, {"date": "2024-05-01", "close": 53.56, "volume": 210.0}, {"date": "2024-05-02", "close": 54.4, "volume": 362.0}, {"date": "2024-05-03", "close": 55.2, "volume": 182.0}, {"date": "2024-05-06", "close": 54.4, "volume": 299.0}, {"date": "2024-05-07", "close": 55.96, "volume": 323.0}, {"date": "2024-05-08", "close": 55.44, "volume": 118.0}, {"date": "2024-05-09", "close": 56.6, "volume": 368.0}, {"date": "2024-05-10", "close": 55.72, "volume": 92.0}, {"date": "2024-05-13", "close": 56.2, "volume": 312.0}, {"date": "2024-05-14", "close": 60.36, "volume": 414.0}, {"date": "2024-05-15", "close": 58.4, "volume": 126.0}, {"date": "2024-05-16", "close": 59.76, "volume": 3502.0}, {"date": "2024-05-17", "close": 65.6, "volume": 2193.0}, {"date": "2024-05-20", "close": 70.8, "volume": 4181.0}, {"date": "2024-05-21", "close": 61.2, "volume": 2140.0}, {"date": "2024-05-22", "close": 63.96, "volume": 1092.0}, {"date": "2024-05-23", "close": 69.34, "volume": 4596.0}, {"date": "2024-05-24", "close": 69.6, "volume": 25092.0}, {"date": "2024-05-28", "close": 69.8, "volume": 12646.0}, {"date": "2024-05-29", "close": 69.42, "volume": 3322.0}, {"date": "2024-05-30", "close": 66.48, "volume": 1822.0}, {"date": "2024-05-31", "close": 56.4, "volume": 2878.0}, {"date": "2024-06-03", "close": 54.4, "volume": 1109.0}, {"date": "2024-06-04", "close": 54.28, "volume": 732.0}, {"date": "2024-06-05", "close": 54.4, "volume": 762.0}, {"date": "2024-06-06", "close": 52.72, "volume": 495.0}, {"date": "2024-06-07", "close": 51.08, "volume": 662.0}, {"date": "2024-06-10", "close": 49.32, "volume": 1034.0}, {"date": "2024-06-11", "close": 52.44, "volume": 6018.0}, {"date": "2024-06-12", "close": 49.84, "volume": 1292.0}, {"date": "2024-06-13", "close": 46.48, "volume": 1051.0}, {"date": "2024-06-14", "close": 45.5688, "volume": 1159.0}, {"date": "2024-06-17", "close": 59.32, "volume": 128137.0}, {"date": "2024-06-18", "close": 108.04, "volume": 763739.0}, {"date": "2024-06-20", "close": 74.76, "volume": 37975.0}, {"date": "2024-06-21", "close": 75.2, "volume": 23787.0}, {"date": "2024-06-24", "close": 71.34, "volume": 6521.0}, {"date": "2024-06-25", "close": 67.34, "volume": 5108.0}, {"date": "2024-06-26", "close": 73.04, "volume": 5936.0}, {"date": "2024-06-27", "close": 96.0, "volume": 406754.0}, {"date": "2024-06-28", "close": 86.76, "volume": 22418.0}, {"date": "2024-07-01", "close": 78.52, "volume": 4908.0}, {"date": "2024-07-02", "close": 80.0, "volume": 16949.0}, {"date": "2024-07-03", "close": 80.72, "volume": 2570.0}, {"date": "2024-07-05", "close": 75.6, "volume": 4790.0}, {"date": "2024-07-08", "close": 71.8, "volume": 4256.0}, {"date": "2024-07-09", "close": 70.2, "volume": 2713.0}, {"date": "2024-07-10", "close": 80.84, "volume": 16422.0}, {"date": "2024-07-11", "close": 82.0, "volume": 6713.0}, {"date": "2024-07-12", "close": 79.52, "volume": 2621.0}, {"date": "2024-07-15", "close": 82.0, "volume": 3813.0}, {"date": "2024-07-16", "close": 81.24, "volume": 1299.0}, {"date": "2024-07-17", "close": 84.0, "volume": 1862.0}, {"date": "2024-07-18", "close": 88.0, "volume": 7584.0}, {"date": "2024-07-19", "close": 74.08, "volume": 3934.0}, {"date": "2024-07-22", "close": 72.08, "volume": 2096.0}, {"date": "2024-07-23", "close": 76.4, "volume": 3812.0}, {"date": "2024-07-24", "close": 81.6, "volume": 3905.0}, {"date": "2024-07-25", "close": 78.48, "volume": 1276.0}, {"date": "2024-07-26", "close": 76.0, "volume": 1119.0}, {"date": "2024-07-29", "close": 93.52, "volume": 298097.0}, {"date": "2024-07-30", "close": 96.8, "volume": 16847.0}, {"date": "2024-07-31", "close": 87.76, "volume": 4837.0}, {"date": "2024-08-01", "close": 83.12, "volume": 3150.0}, {"date": "2024-08-02", "close": 88.0, "volume": 3659.0}, {"date": "2024-08-05", "close": 78.48, "volume": 2919.0}, {"date": "2024-08-06", "close": 81.44, "volume": 2012.0}, {"date": "2024-08-07", "close": 79.0, "volume": 1939.0}, {"date": "2024-08-08", "close": 77.2804, "volume": 2323.0}, {"date": "2024-08-09", "close": 76.88, "volume": 1856.0}, {"date": "2024-08-12", "close": 75.56, "volume": 1405.0}, {"date": "2024-08-13", "close": 75.4, "volume": 610.0}, {"date": "2024-08-14", "close": 69.6, "volume": 1643.0}, {"date": "2024-08-15", "close": 68.48, "volume": 2339.0}, {"date": "2024-08-16", "close": 71.44, "volume": 1043.0}, {"date": "2024-08-19", "close": 70.92, "volume": 531.0}, {"date": "2024-08-20", "close": 72.0, "volume": 825.0}, {"date": "2024-08-21", "close": 73.76, "volume": 1370.0}, {"date": "2024-08-22", "close": 71.12, "volume": 732.0}, {"date": "2024-08-23", "close": 70.08, "volume": 966.0}, {"date": "2024-08-26", "close": 70.96, "volume": 636.0}, {"date": "2024-08-27", "close": 69.2, "volume": 555.0}, {"date": "2024-08-28", "close": 62.84, "volume": 1297.0}, {"date": "2024-08-29", "close": 60.44, "volume": 1649.0}, {"date": "2024-08-30", "close": 59.64, "volume": 940.0}, {"date": "2024-09-03", "close": 58.04, "volume": 666.0}, {"date": "2024-09-04", "close": 58.0, "volume": 354.0}, {"date": "2024-09-05", "close": 56.84, "volume": 564.0}, {"date": "2024-09-06", "close": 52.2004, "volume": 678.0}, {"date": "2024-09-09", "close": 50.28, "volume": 1219.0}, {"date": "2024-09-10", "close": 49.6, "volume": 472.0}, {"date": "2024-09-11", "close": 51.64, "volume": 424.0}, {"date": "2024-09-12", "close": 52.8, "volume": 794.0}, {"date": "2024-09-13", "close": 54.08, "volume": 453.0}, {"date": "2024-09-16", "close": 54.4, "volume": 438.0}, {"date": "2024-09-17", "close": 56.92, "volume": 743.0}, {"date": "2024-09-18", "close": 54.72, "volume": 321.0}, {"date": "2024-09-19", "close": 54.76, "volume": 304.0}, {"date": "2024-09-20", "close": 60.4, "volume": 10185.0}, {"date": "2024-09-23", "close": 54.24, "volume": 1920.0}, {"date": "2024-09-24", "close": 55.6, "volume": 500.0}, {"date": "2024-09-25", "close": 52.92, "volume": 2483.0}, {"date": "2024-09-26", "close": 50.0, "volume": 2210.0}, {"date": "2024-09-27", "close": 52.0, "volume": 17442.0}, {"date": "2024-09-30", "close": 50.7, "volume": 6451.0}, {"date": "2024-10-01", "close": 52.0, "volume": 3140.0}, {"date": "2024-10-02", "close": 49.8, "volume": 666.0}, {"date": "2024-10-03", "close": 48.754, "volume": 1315.0}, {"date": "2024-10-04", "close": 49.0, "volume": 2017.0}, {"date": "2024-10-07", "close": 50.64, "volume": 1968.0}, {"date": "2024-10-08", "close": 52.8, "volume": 2481.0}, {"date": "2024-10-09", "close": 50.961, "volume": 808.0}, {"date": "2024-10-10", "close": 42.5, "volume": 6713.0}, {"date": "2024-10-11", "close": 44.5, "volume": 3597.0}, {"date": "2024-10-14", "close": 45.9, "volume": 1491.0}, {"date": "2024-10-15", "close": 47.7, "volume": 2391.0}, {"date": "2024-10-16", "close": 50.8, "volume": 4415.0}, {"date": "2024-10-17", "close": 51.8, "volume": 1798.0}, {"date": "2024-10-18", "close": 53.0, "volume": 2829.0}, {"date": "2024-10-21", "close": 47.601, "volume": 5166.0}, {"date": "2024-10-22", "close": 48.4, "volume": 1068.0}, {"date": "2024-10-23", "close": 46.05, "volume": 2723.0}, {"date": "2024-10-24", "close": 42.6, "volume": 1407.0}, {"date": "2024-10-25", "close": 41.8, "volume": 893.0}, {"date": "2024-10-28", "close": 41.1, "volume": 6069.0}, {"date": "2024-10-29", "close": 41.3, "volume": 1922.0}, {"date": "2024-10-30", "close": 38.6, "volume": 2897.0}, {"date": "2024-10-31", "close": 36.3, "volume": 756.0}, {"date": "2024-11-01", "close": 36.0, "volume": 1079.0}, {"date": "2024-11-04", "close": 43.9, "volume": 1140935.0}, {"date": "2024-11-05", "close": 40.4, "volume": 25892.0}, {"date": "2024-11-06", "close": 40.9, "volume": 11208.0}, {"date": "2024-11-07", "close": 41.5, "volume": 4829.0}, {"date": "2024-11-08", "close": 39.4, "volume": 9682.0}, {"date": "2024-11-11", "close": 39.7, "volume": 11881.0}, {"date": "2024-11-12", "close": 39.0, "volume": 5207.0}, {"date": "2024-11-13", "close": 34.6, "volume": 6619.0}, {"date": "2024-11-14", "close": 33.4, "volume": 4852.0}, {"date": "2024-11-15", "close": 31.3, "volume": 4586.0}, {"date": "2024-11-18", "close": 32.6, "volume": 1574.0}, {"date": "2024-11-19", "close": 31.8, "volume": 2582.0}, {"date": "2024-11-20", "close": 32.9, "volume": 6646.0}, {"date": "2024-11-21", "close": 33.65, "volume": 3346.0}, {"date": "2024-11-22", "close": 34.3, "volume": 6450.0}, {"date": "2024-11-25", "close": 35.6, "volume": 4754.0}, {"date": "2024-11-26", "close": 36.6, "volume": 2288.0}, {"date": "2024-11-27", "close": 32.7, "volume": 12392.0}, {"date": "2024-11-29", "close": 33.8, "volume": 978.0}, {"date": "2024-12-02", "close": 30.3, "volume": 6303.0}, {"date": "2024-12-03", "close": 26.9, "volume": 368130.0}, {"date": "2024-12-04", "close": 27.1, "volume": 36765.0}, {"date": "2024-12-05", "close": 22.5, "volume": 16797.0}, {"date": "2024-12-06", "close": 21.8, "volume": 5599.0}, {"date": "2024-12-09", "close": 20.0, "volume": 7628.0}, {"date": "2024-12-10", "close": 19.8, "volume": 114227.0}, {"date": "2024-12-11", "close": 20.1, "volume": 260150.0}, {"date": "2024-12-12", "close": 19.6, "volume": 9609.0}, {"date": "2024-12-13", "close": 19.1, "volume": 9492.0}, {"date": "2024-12-16", "close": 18.6, "volume": 4446.0}, {"date": "2024-12-17", "close": 18.5, "volume": 5844.0}, {"date": "2024-12-18", "close": 20.0, "volume": 21437.0}, {"date": "2024-12-19", "close": 23.8, "volume": 150997.0}, {"date": "2024-12-20", "close": 19.5, "volume": 26254.0}, {"date": "2024-12-23", "close": 19.8, "volume": 5600.0}, {"date": "2024-12-24", "close": 18.936, "volume": 3951.0}, {"date": "2024-12-26", "close": 18.6, "volume": 5348.0}, {"date": "2024-12-27", "close": 18.2, "volume": 3370.0}, {"date": "2024-12-30", "close": 27.2, "volume": 2133738.0}, {"date": "2024-12-31", "close": 21.1, "volume": 64110.0}, {"date": "2025-01-02", "close": 21.8, "volume": 23833.0}, {"date": "2025-01-03", "close": 21.6, "volume": 24645.0}, {"date": "2025-01-06", "close": 20.9, "volume": 11272.0}, {"date": "2025-01-07", "close": 20.6, "volume": 7224.0}, {"date": "2025-01-08", "close": 24.1, "volume": 1753634.0}, {"date": "2025-01-10", "close": 23.2, "volume": 46345.0}, {"date": "2025-01-13", "close": 20.7, "volume": 20284.0}, {"date": "2025-01-14", "close": 20.3, "volume": 10637.0}, {"date": "2025-01-15", "close": 20.0, "volume": 15422.0}, {"date": "2025-01-16", "close": 20.4, "volume": 14927.0}, {"date": "2025-01-17", "close": 19.1, "volume": 12067.0}, {"date": "2025-01-21", "close": 19.0, "volume": 18937.0}, {"date": "2025-01-22", "close": 18.9, "volume": 7826.0}, {"date": "2025-01-23", "close": 18.6, "volume": 8298.0}, {"date": "2025-01-24", "close": 17.8, "volume": 8262.0}, {"date": "2025-01-27", "close": 18.1, "volume": 5470.0}, {"date": "2025-01-28", "close": 18.8, "volume": 642637.0}, {"date": "2025-01-29", "close": 19.6, "volume": 31287.0}, {"date": "2025-01-30", "close": 19.8, "volume": 25657.0}, {"date": "2025-01-31", "close": 24.9, "volume": 6124276.0}, {"date": "2025-02-03", "close": 21.7, "volume": 75713.0}, {"date": "2025-02-04", "close": 20.0, "volume": 23589.0}, {"date": "2025-02-05", "close": 19.8, "volume": 19502.0}, {"date": "2025-02-06", "close": 19.3, "volume": 13047.0}, {"date": "2025-02-07", "close": 18.7, "volume": 15988.0}, {"date": "2025-02-10", "close": 25.7, "volume": 5048895.0}, {"date": "2025-02-11", "close": 23.4, "volume": 94302.0}, {"date": "2025-02-12", "close": 23.4, "volume": 24929.0}, {"date": "2025-02-13", "close": 23.0, "volume": 32770.0}, {"date": "2025-02-14", "close": 22.6, "volume": 18992.0}, {"date": "2025-02-18", "close": 22.9, "volume": 14831.0}, {"date": "2025-02-19", "close": 22.8, "volume": 11216.0}, {"date": "2025-02-20", "close": 20.5, "volume": 11643.0}, {"date": "2025-02-21", "close": 19.5, "volume": 9670.0}, {"date": "2025-02-24", "close": 19.0, "volume": 8496.0}, {"date": "2025-02-25", "close": 18.6, "volume": 39876.0}, {"date": "2025-02-26", "close": 17.95, "volume": 12683.0}, {"date": "2025-02-27", "close": 18.2, "volume": 18428.0}, {"date": "2025-02-28", "close": 18.4, "volume": 5594.0}, {"date": "2025-03-03", "close": 17.8, "volume": 4130.0}, {"date": "2025-03-04", "close": 16.0, "volume": 8691.0}, {"date": "2025-03-05", "close": 15.4, "volume": 4266.0}, {"date": "2025-03-06", "close": 16.4, "volume": 5784.0}, {"date": "2025-03-07", "close": 17.0, "volume": 1991.0}, {"date": "2025-03-10", "close": 17.0, "volume": 2683.0}, {"date": "2025-03-11", "close": 16.3, "volume": 2527.0}, {"date": "2025-03-12", "close": 16.1, "volume": 2347.0}, {"date": "2025-03-13", "close": 15.3, "volume": 1468.0}, {"date": "2025-03-14", "close": 15.8, "volume": 1521.0}, {"date": "2025-03-17", "close": 15.5, "volume": 1798.0}, {"date": "2025-03-18", "close": 15.5, "volume": 2572.0}, {"date": "2025-03-19", "close": 15.6, "volume": 1931.0}, {"date": "2025-03-20", "close": 15.0, "volume": 3174.0}, {"date": "2025-03-21", "close": 15.1, "volume": 984.0}, {"date": "2025-03-24", "close": 15.1, "volume": 1503.0}, {"date": "2025-03-25", "close": 15.0, "volume": 3946.0}, {"date": "2025-03-26", "close": 15.4, "volume": 2699.0}, {"date": "2025-03-27", "close": 15.3, "volume": 683.0}, {"date": "2025-03-28", "close": 13.0, "volume": 4428.0}, {"date": "2025-03-31", "close": 15.4, "volume": 12409.0}, {"date": "2025-04-01", "close": 15.4, "volume": 3815.0}, {"date": "2025-04-02", "close": 14.9, "volume": 1659.0}, {"date": "2025-04-03", "close": 14.9, "volume": 515.0}, {"date": "2025-04-04", "close": 14.83, "volume": 1311.0}, {"date": "2025-04-07", "close": 14.2, "volume": 3421.0}, {"date": "2025-04-08", "close": 13.6, "volume": 1547.0}, {"date": "2025-04-09", "close": 13.6, "volume": 828.0}, {"date": "2025-04-10", "close": 13.501, "volume": 2117.0}, {"date": "2025-04-11", "close": 13.5, "volume": 1984.0}, {"date": "2025-04-14", "close": 14.5, "volume": 5549.0}, {"date": "2025-04-15", "close": 15.0, "volume": 145216.0}, {"date": "2025-04-16", "close": 14.3, "volume": 7633.0}, {"date": "2025-04-17", "close": 14.6, "volume": 1732.0}, {"date": "2025-04-21", "close": 14.5, "volume": 1937.0}, {"date": "2025-04-22", "close": 14.3, "volume": 1503.0}, {"date": "2025-04-23", "close": 14.7, "volume": 4759.0}, {"date": "2025-04-24", "close": 15.0, "volume": 2549.0}, {"date": "2025-04-25", "close": 15.0, "volume": 1152.0}, {"date": "2025-04-28", "close": 14.7, "volume": 548.0}, {"date": "2025-04-29", "close": 15.25, "volume": 7752.0}, {"date": "2025-04-30", "close": 14.72, "volume": 545.0}, {"date": "2025-05-01", "close": 15.0, "volume": 1348.0}, {"date": "2025-05-02", "close": 15.8, "volume": 1248.0}, {"date": "2025-05-05", "close": 17.1, "volume": 9494.0}, {"date": "2025-05-06", "close": 17.3, "volume": 1969.0}, {"date": "2025-05-07", "close": 16.999, "volume": 6873.0}, {"date": "2025-05-08", "close": 16.5, "volume": 3033.0}, {"date": "2025-05-09", "close": 16.4, "volume": 589.0}, {"date": "2025-05-12", "close": 16.4, "volume": 2219.0}, {"date": "2025-05-13", "close": 16.301, "volume": 1326.0}, {"date": "2025-05-14", "close": 16.5, "volume": 1145.0}, {"date": "2025-05-15", "close": 16.1, "volume": 1161.0}, {"date": "2025-05-16", "close": 16.162, "volume": 1014.0}, {"date": "2025-05-19", "close": 17.1, "volume": 35847.0}, {"date": "2025-05-20", "close": 17.3, "volume": 337709.0}, {"date": "2025-05-21", "close": 17.2, "volume": 65073.0}, {"date": "2025-05-22", "close": 19.5, "volume": 105174.0}, {"date": "2025-05-23", "close": 18.5, "volume": 30986.0}, {"date": "2025-05-27", "close": 20.8, "volume": 42368.0}, {"date": "2025-05-28", "close": 23.2, "volume": 45271.0}, {"date": "2025-05-29", "close": 23.4, "volume": 36843.0}, {"date": "2025-05-30", "close": 22.0, "volume": 11895.0}, {"date": "2025-06-02", "close": 22.1, "volume": 14104.0}, {"date": "2025-06-03", "close": 21.1, "volume": 11755.0}, {"date": "2025-06-04", "close": 19.0, "volume": 10442.0}, {"date": "2025-06-05", "close": 20.8, "volume": 35218.0}, {"date": "2025-06-06", "close": 23.0, "volume": 57763.0}, {"date": "2025-06-09", "close": 27.5, "volume": 169029.0}, {"date": "2025-06-10", "close": 25.5, "volume": 57498.0}, {"date": "2025-06-11", "close": 24.3, "volume": 28666.0}, {"date": "2025-06-12", "close": 23.9, "volume": 11146.0}, {"date": "2025-06-13", "close": 22.8, "volume": 15229.0}, {"date": "2025-06-16", "close": 22.7, "volume": 17021.0}, {"date": "2025-06-17", "close": 22.9, "volume": 15539.0}, {"date": "2025-06-18", "close": 23.6, "volume": 13598.0}, {"date": "2025-06-20", "close": 24.1, "volume": 13874.0}, {"date": "2025-06-23", "close": 23.3, "volume": 20883.0}, {"date": "2025-06-24", "close": 22.7, "volume": 28022.0}, {"date": "2025-06-25", "close": 23.7, "volume": 9805.0}, {"date": "2025-06-26", "close": 25.4, "volume": 66664.0}, {"date": "2025-06-27", "close": 27.9, "volume": 47686.0}, {"date": "2025-06-30", "close": 29.0, "volume": 101108.0}, {"date": "2025-07-01", "close": 28.6, "volume": 59067.0}, {"date": "2025-07-02", "close": 25.7, "volume": 44846.0}, {"date": "2025-07-03", "close": 24.4, "volume": 11019.0}, {"date": "2025-07-07", "close": 22.7, "volume": 15790.0}, {"date": "2025-07-08", "close": 23.2, "volume": 12359.0}, {"date": "2025-07-09", "close": 22.75, "volume": 8238.0}, {"date": "2025-07-10", "close": 22.4, "volume": 9957.0}, {"date": "2025-07-11", "close": 21.0, "volume": 17425.0}, {"date": "2025-07-14", "close": 21.3, "volume": 11124.0}, {"date": "2025-07-15", "close": 21.978, "volume": 14964.0}, {"date": "2025-07-16", "close": 22.5, "volume": 4381.0}, {"date": "2025-07-17", "close": 22.5, "volume": 109623.0}, {"date": "2025-07-18", "close": 22.2, "volume": 15967.0}, {"date": "2025-07-21", "close": 22.0, "volume": 15333.0}, {"date": "2025-07-22", "close": 21.5, "volume": 12992.0}, {"date": "2025-07-23", "close": 22.0, "volume": 7943.0}, {"date": "2025-07-24", "close": 21.6, "volume": 17500.0}, {"date": "2025-07-25", "close": 19.8, "volume": 19019.0}, {"date": "2025-07-28", "close": 20.2, "volume": 9943.0}, {"date": "2025-07-29", "close": 19.4, "volume": 4551.0}, {"date": "2025-07-30", "close": 20.1, "volume": 12420.0}, {"date": "2025-07-31", "close": 18.4, "volume": 12563.0}, {"date": "2025-08-01", "close": 18.0, "volume": 7961.0}, {"date": "2025-08-04", "close": 18.87, "volume": 11905.0}, {"date": "2025-08-05", "close": 19.0, "volume": 10068.0}, {"date": "2025-08-06", "close": 18.9, "volume": 16530.0}, {"date": "2025-08-07", "close": 20.2, "volume": 11579.0}, {"date": "2025-08-08", "close": 21.4, "volume": 15907.0}, {"date": "2025-08-11", "close": 20.8, "volume": 12999.0}, {"date": "2025-08-12", "close": 21.3, "volume": 6863.0}, {"date": "2025-08-13", "close": 24.2, "volume": 31882.0}, {"date": "2025-08-14", "close": 26.1, "volume": 55258.0}, {"date": "2025-08-15", "close": 25.1, "volume": 16528.0}, {"date": "2025-08-18", "close": 25.8, "volume": 17885.0}, {"date": "2025-08-19", "close": 27.9, "volume": 23752.0}, {"date": "2025-08-20", "close": 26.8, "volume": 15119.0}, {"date": "2025-08-21", "close": 27.8, "volume": 15624.0}, {"date": "2025-08-22", "close": 26.3, "volume": 15813.0}, {"date": "2025-08-25", "close": 24.5, "volume": 26543.0}, {"date": "2025-08-26", "close": 21.4, "volume": 33496.0}, {"date": "2025-08-27", "close": 22.2, "volume": 12004.0}, {"date": "2025-08-28", "close": 22.0, "volume": 4773.0}, {"date": "2025-08-29", "close": 21.2, "volume": 5550.0}, {"date": "2025-09-02", "close": 20.6, "volume": 6853.0}, {"date": "2025-09-03", "close": 20.3, "volume": 3628.0}, {"date": "2025-09-04", "close": 19.9, "volume": 98703.0}, {"date": "2025-09-05", "close": 19.6, "volume": 15707.0}, {"date": "2025-09-08", "close": 19.8, "volume": 4052.0}, {"date": "2025-09-09", "close": 19.4, "volume": 5059.0}, {"date": "2025-09-10", "close": 20.7, "volume": 30259.0}, {"date": "2025-09-11", "close": 21.5, "volume": 20985.0}, {"date": "2025-09-12", "close": 21.5, "volume": 14257.0}, {"date": "2025-09-15", "close": 21.7, "volume": 19936.0}, {"date": "2025-09-16", "close": 21.2, "volume": 30138.0}, {"date": "2025-09-17", "close": 20.3, "volume": 17601.0}, {"date": "2025-09-18", "close": 20.6, "volume": 31411.0}, {"date": "2025-09-19", "close": 20.4, "volume": 11834.0}, {"date": "2025-09-22", "close": 22.1, "volume": 23185.0}, {"date": "2025-09-23", "close": 20.8, "volume": 9916.0}, {"date": "2025-09-24", "close": 21.4, "volume": 6133.0}, {"date": "2025-09-25", "close": 20.6, "volume": 9447.0}, {"date": "2025-09-26", "close": 21.9, "volume": 52418.0}, {"date": "2025-09-29", "close": 24.5, "volume": 156761.0}, {"date": "2025-09-30", "close": 18.3, "volume": 1290369.0}, {"date": "2025-10-01", "close": 20.7, "volume": 72010.0}, {"date": "2025-10-02", "close": 21.2, "volume": 29494.0}, {"date": "2025-10-03", "close": 19.95, "volume": 24571.0}, {"date": "2025-10-06", "close": 19.2, "volume": 17990.0}, {"date": "2025-10-07", "close": 18.3, "volume": 17626.0}, {"date": "2025-10-08", "close": 18.65, "volume": 11507.0}, {"date": "2025-10-09", "close": 18.7, "volume": 5993.0}, {"date": "2025-10-10", "close": 17.6, "volume": 17320.0}, {"date": "2025-10-13", "close": 17.7, "volume": 8106.0}, {"date": "2025-10-14", "close": 17.8, "volume": 15512.0}, {"date": "2025-10-15", "close": 17.0, "volume": 8350.0}, {"date": "2025-10-16", "close": 16.3, "volume": 15237.0}, {"date": "2025-10-17", "close": 16.5, "volume": 7113.0}, {"date": "2025-10-20", "close": 16.9, "volume": 2796.0}, {"date": "2025-10-21", "close": 16.9, "volume": 4236.0}, {"date": "2025-10-22", "close": 15.9, "volume": 6320.0}, {"date": "2025-10-23", "close": 13.2, "volume": 752371.0}, {"date": "2025-10-24", "close": 13.0, "volume": 31916.0}, {"date": "2025-10-27", "close": 12.4, "volume": 911341.0}, {"date": "2025-10-28", "close": 10.5, "volume": 122969.0}, {"date": "2025-10-29", "close": 7.4, "volume": 146592.0}, {"date": "2025-10-30", "close": 7.62, "volume": 1000000.0}, {"date": "2025-10-31", "close": 7.29, "volume": 1246926.0}, {"date": "2025-11-03", "close": 5.14, "volume": 422786.0}, {"date": "2025-11-04", "close": 5.655, "volume": 429182.0}, {"date": "2025-11-05", "close": 4.7, "volume": 179936.0}, {"date": "2025-11-06", "close": 4.15, "volume": 86592.0}, {"date": "2025-11-07", "close": 4.01, "volume": 42130.0}, {"date": "2025-11-10", "close": 3.89, "volume": 58334.0}, {"date": "2025-11-11", "close": 3.75, "volume": 46039.0}, {"date": "2025-11-12", "close": 3.68, "volume": 61732.0}, {"date": "2025-11-13", "close": 3.43, "volume": 60937.0}, {"date": "2025-11-14", "close": 3.49, "volume": 31993.0}, {"date": "2025-11-17", "close": 3.48, "volume": 28698.0}, {"date": "2025-11-18", "close": 3.4, "volume": 18825.0}, {"date": "2025-11-19", "close": 3.31, "volume": 24519.0}, {"date": "2025-11-20", "close": 3.15, "volume": 29205.0}, {"date": "2025-11-21", "close": 3.27, "volume": 16888.0}, {"date": "2025-11-24", "close": 3.35, "volume": 18607.0}, {"date": "2025-11-25", "close": 3.5, "volume": 51798.0}, {"date": "2025-11-26", "close": 3.83, "volume": 65600.0}, {"date": "2025-11-28", "close": 4.01, "volume": 35988.0}, {"date": "2025-12-01", "close": 3.7, "volume": 66872.0}, {"date": "2025-12-02", "close": 3.7, "volume": 55890.0}, {"date": "2025-12-03", "close": 3.54, "volume": 35986.0}, {"date": "2025-12-04", "close": 3.61, "volume": 30425.0}, {"date": "2025-12-05", "close": 3.64, "volume": 31434.0}, {"date": "2025-12-08", "close": 3.87, "volume": 160194.0}, {"date": "2025-12-09", "close": 4.55, "volume": 290067.0}, {"date": "2025-12-10", "close": 4.26, "volume": 338294.0}, {"date": "2025-12-11", "close": 3.33, "volume": 238241.0}, {"date": "2025-12-12", "close": 2.91, "volume": 113987.0}, {"date": "2025-12-15", "close": 2.5, "volume": 125899.0}, {"date": "2025-12-16", "close": 2.99, "volume": 70646.0}, {"date": "2025-12-17", "close": 2.67, "volume": 58584.0}, {"date": "2025-12-18", "close": 2.71, "volume": 14914.0}, {"date": "2025-12-19", "close": 2.6, "volume": 36536.0}, {"date": "2025-12-22", "close": 2.53, "volume": 28645.0}, {"date": "2025-12-23", "close": 2.53, "volume": 31903.0}, {"date": "2025-12-24", "close": 2.63, "volume": 18863.0}, {"date": "2025-12-26", "close": 2.5, "volume": 11824.0}, {"date": "2025-12-29", "close": 2.14, "volume": 90199.0}, {"date": "2025-12-30", "close": 2.03, "volume": 76340.0}, {"date": "2025-12-31", "close": 1.9, "volume": 43480.0}, {"date": "2026-01-02", "close": 2.09, "volume": 27700.0}, {"date": "2026-01-05", "close": 2.23, "volume": 700672.0}, {"date": "2026-01-06", "close": 2.33, "volume": 90020.0}, {"date": "2026-01-07", "close": 2.31, "volume": 37190.0}, {"date": "2026-01-08", "close": 2.21, "volume": 48277.0}, {"date": "2026-01-09", "close": 2.19, "volume": 49079.0}, {"date": "2026-01-12", "close": 2.49, "volume": 2241392.0}, {"date": "2026-01-13", "close": 2.47, "volume": 142229.0}, {"date": "2026-01-14", "close": 2.46, "volume": 115306.0}, {"date": "2026-01-15", "close": 2.44, "volume": 56898.0}, {"date": "2026-01-16", "close": 2.36, "volume": 71557.0}, {"date": "2026-01-20", "close": 2.48, "volume": 82217.0}, {"date": "2026-01-21", "close": 2.42, "volume": 49451.0}, {"date": "2026-01-22", "close": 2.66, "volume": 116276.0}, {"date": "2026-01-23", "close": 2.67, "volume": 50260.0}, {"date": "2026-01-26", "close": 2.6, "volume": 123315.0}, {"date": "2026-01-27", "close": 2.78, "volume": 65942.0}, {"date": "2026-01-28", "close": 2.64, "volume": 40124.0}, {"date": "2026-01-29", "close": 2.55, "volume": 205928.0}, {"date": "2026-01-30", "close": 2.6, "volume": 65469.0}, {"date": "2026-02-02", "close": 2.75, "volume": 60229.0}, {"date": "2026-02-03", "close": 2.73, "volume": 95080.0}, {"date": "2026-02-04", "close": 2.71, "volume": 54245.0}, {"date": "2026-02-05", "close": 2.64, "volume": 27692.0}, {"date": "2026-02-06", "close": 2.77, "volume": 14881.0}, {"date": "2026-02-09", "close": 3.09, "volume": 52779.0}, {"date": "2026-02-10", "close": 2.89, "volume": 72177.0}, {"date": "2026-02-11", "close": 2.76, "volume": 13529.0}, {"date": "2026-02-12", "close": 2.79, "volume": 59326.0}, {"date": "2026-02-13", "close": 2.77, "volume": 12581.0}, {"date": "2026-02-17", "close": 2.71, "volume": 9768.0}, {"date": "2026-02-18", "close": 2.71, "volume": 12635.0}, {"date": "2026-02-19", "close": 2.76, "volume": 7210.0}, {"date": "2026-02-20", "close": 2.7, "volume": 15945.0}, {"date": "2026-02-23", "close": 2.645, "volume": 13705.0}, {"date": "2026-02-24", "close": 2.71, "volume": 9752.0}, {"date": "2026-02-25", "close": 2.88, "volume": 11107.0}, {"date": "2026-02-26", "close": 2.87, "volume": 4889.0}, {"date": "2026-02-27", "close": 2.9, "volume": 3181.0}, {"date": "2026-03-02", "close": 2.83, "volume": 2427.0}, {"date": "2026-03-03", "close": 2.86, "volume": 4567.0}, {"date": "2026-03-04", "close": 2.83, "volume": 6632.0}, {"date": "2026-03-05", "close": 2.82, "volume": 4561.0}, {"date": "2026-03-06", "close": 2.77, "volume": 7733.0}, {"date": "2026-03-09", "close": 2.74, "volume": 126131.0}, {"date": "2026-03-10", "close": 2.62, "volume": 88773.0}, {"date": "2026-03-11", "close": 2.71, "volume": 32718.0}, {"date": "2026-03-12", "close": 2.79, "volume": 6992.0}, {"date": "2026-03-13", "close": 2.74, "volume": 11353.0}, {"date": "2026-03-16", "close": 2.67, "volume": 14723.0}, {"date": "2026-03-17", "close": 2.69, "volume": 12931.0}, {"date": "2026-03-18", "close": 2.62, "volume": 6730.0}, {"date": "2026-03-19", "close": 2.45, "volume": 8281.0}, {"date": "2026-03-20", "close": 2.37, "volume": 12505.0}, {"date": "2026-03-23", "close": 2.45, "volume": 8694.0}, {"date": "2026-03-24", "close": 2.42, "volume": 5213.0}, {"date": "2026-03-25", "close": 2.43, "volume": 6775.0}, {"date": "2026-03-26", "close": 2.47, "volume": 7508.0}, {"date": "2026-03-27", "close": 2.22, "volume": 17069.0}, {"date": "2026-03-30", "close": 1.88, "volume": 45064.0}, {"date": "2026-03-31", "close": 2.12, "volume": 40784.0}, {"date": "2026-04-01", "close": 2.35, "volume": 32092.0}, {"date": "2026-04-02", "close": 2.255, "volume": 23378.0}, {"date": "2026-04-06", "close": 2.14, "volume": 9115.0}, {"date": "2026-04-07", "close": 2.08, "volume": 8533.0}, {"date": "2026-04-08", "close": 2.13, "volume": 28825.0}, {"date": "2026-04-09", "close": 2.09, "volume": 9133.0}, {"date": "2026-04-10", "close": 2.49, "volume": 43707.0}, {"date": "2026-04-13", "close": 2.51, "volume": 41196.0}, {"date": "2026-04-14", "close": 2.52, "volume": 11718.0}, {"date": "2026-04-15", "close": 2.5, "volume": 10792.0}, {"date": "2026-04-16", "close": 2.49, "volume": 8486.0}, {"date": "2026-04-17", "close": 2.66, "volume": 26369.0}, {"date": "2026-04-20", "close": 2.83, "volume": 58002.0}, {"date": "2026-04-21", "close": 3.38, "volume": 204861.0}, {"date": "2026-04-22", "close": 3.66, "volume": 197134.0}, {"date": "2026-04-23", "close": 4.91, "volume": 352304.0}, {"date": "2026-04-24", "close": 4.66, "volume": 121686.0}, {"date": "2026-04-27", "close": 3.87, "volume": 114048.0}, {"date": "2026-04-28", "close": 3.35, "volume": 44777.0}, {"date": "2026-04-29", "close": 3.42, "volume": 21007.0}, {"date": "2026-04-30", "close": 4.41, "volume": 181388.0}, {"date": "2026-05-01", "close": 3.85, "volume": 35456.0}, {"date": "2026-05-04", "close": 3.78, "volume": 40994.0}, {"date": "2026-05-05", "close": 3.59, "volume": 40563.0}, {"date": "2026-05-06", "close": 3.32, "volume": 80247.0}, {"date": "2026-05-07", "close": 3.24, "volume": 7256.0}, {"date": "2026-05-08", "close": 3.36, "volume": 25274.0}, {"date": "2026-05-11", "close": 3.35, "volume": 30950.0}, {"date": "2026-05-12", "close": 3.33, "volume": 14119.0}, {"date": "2026-05-13", "close": 3.2399, "volume": 8681.0}, {"date": "2026-05-14", "close": 3.43, "volume": 9389.0}, {"date": "2026-05-15", "close": 3.21, "volume": 13286.0}, {"date": "2026-05-18", "close": 3.11, "volume": 10428.0}, {"date": "2026-05-19", "close": 3.18, "volume": 3944.0}, {"date": "2026-05-20", "close": 3.25, "volume": 4905.0}, {"date": "2026-05-21", "close": 3.18, "volume": 2588.0}, {"date": "2026-05-22", "close": 3.16, "volume": 11645.0}, {"date": "2026-05-26", "close": 3.15, "volume": 13688.0}, {"date": "2026-05-27", "close": 3.45, "volume": 924512.0}, {"date": "2026-05-28", "close": 3.54, "volume": 81327.0}, {"date": "2026-05-29", "close": 3.52, "volume": 28150.0}, {"date": "2026-06-01", "close": 3.48, "volume": 18932.0}, {"date": "2026-06-02", "close": 3.32, "volume": 10108.0}, {"date": "2026-06-03", "close": 3.16, "volume": 9824.0}, {"date": "2026-06-04", "close": 3.15, "volume": 22774.0}, {"date": "2026-06-05", "close": 2.93, "volume": 17192.0}, {"date": "2026-06-08", "close": 3.24, "volume": 39555.0}, {"date": "2026-06-09", "close": 3.17, "volume": 10395.0}, {"date": "2026-06-10", "close": 3.17, "volume": 25009.0}, {"date": "2026-06-11", "close": 3.2661, "volume": 17892.0}, {"date": "2026-06-12", "close": 3.23, "volume": 11895.0}, {"date": "2026-06-15", "close": 3.2, "volume": 7728.0}, {"date": "2026-06-16", "close": 3.21, "volume": 4783.0}, {"date": "2026-06-17", "close": 3.15, "volume": 16339.0}, {"date": "2026-06-18", "close": 3.31, "volume": 15299.0}, {"date": "2026-06-22", "close": 3.49, "volume": 34042.0}, {"date": "2026-06-23", "close": 3.54, "volume": 6149.0}, {"date": "2026-06-24", "close": 3.59, "volume": 4663.0}, {"date": "2026-06-25", "close": 3.55, "volume": 4413.0}, {"date": "2026-06-26", "close": 3.64, "volume": 11814.0}, {"date": "2026-06-29", "close": 3.69, "volume": 10374.0}, {"date": "2026-06-30", "close": 3.66, "volume": 11681.0}, {"date": "2026-07-01", "close": 3.85, "volume": 182019.0}, {"date": "2026-07-02", "close": 3.85, "volume": 37451.0}, {"date": "2026-07-06", "close": 3.905, "volume": 45137.0}, {"date": "2026-07-07", "close": 4.01, "volume": 27862.0}, {"date": "2026-07-08", "close": 4.23, "volume": 72049.0}, {"date": "2026-07-09", "close": 4.13, "volume": 131411.0}, {"date": "2026-07-10", "close": 4.19, "volume": 42880.0}, {"date": "2026-07-13", "close": 4.0, "volume": 20683.0}, {"date": "2026-07-14", "close": 3.98, "volume": 28090.0}, {"date": "2026-07-15", "close": 3.93, "volume": 27447.0}, {"date": "2026-07-16", "close": 3.91, "volume": 19851.0}, {"date": "2026-07-17", "close": 4.09, "volume": 14223.0}, {"date": "2026-07-20", "close": 3.97, "volume": 15151.0}, {"date": "2026-07-21", "close": 3.81, "volume": 12350.0}, {"date": "2026-07-22", "close": 3.65, "volume": 5657.0}, {"date": "2026-07-23", "close": 3.8, "volume": 13054.0}, {"date": "2026-07-24", "close": 3.755, "volume": 6083.0}, {"date": "2026-07-27", "close": 3.6, "volume": 7285.0}, {"date": "2026-07-28", "close": 3.48, "volume": 9277.0}, {"date": "2026-07-29", "close": 3.52, "volume": 9562.0}, {"date": "2026-07-30", "close": 3.3614, "volume": 9730.0}, {"date": "2026-07-31", "close": 3.49, "volume": 10143.0}, {"date": "2026-08-03", "close": 3.42, "volume": 16183.0}, {"date": "2026-08-04", "close": 3.45, "volume": 5707.0}, {"date": "2026-08-05", "close": 3.56, "volume": 5971.0}, {"date": "2026-08-06", "close": 3.34, "volume": 20804.0}, {"date": "2026-08-07", "close": 3.31, "volume": 4456.0}], "refreshing": true}