{"ticker": "PIII", "overview": {"cik": "1832511", "ticker": "PIII", "name": "P3 Health Partners Inc.", "industry": "Services-Health Services", "country": "United States", "sic": "8000", "announcements": [{"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097324", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094925", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-094924", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001832511-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001832511-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001832511-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073599", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001832511-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001832511-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002035887-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001832511-26-000024", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001832511-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001832511-26-000021", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018250", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-018240", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001832511-26-000018", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-20", "title": "Form PRE 14A", "accession": "0001140361-26-015663", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-03", "title": "Employee share plan", "accession": "0001832511-26-000015", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001832511-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001832511-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001832511-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001832511-26-000005", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-23", "title": "FORM 4/A", "accession": "0001188827-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-23", "title": "FORM 4/A", "accession": "0001232914-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-23", "title": "FORM 4/A", "accession": "0001832511-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 823927.38, "net": -823927.38, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "PIII", "has_prices": true, "as_of": "2026-09-22", "last": 7.52, "prev_close": 7.6, "change": -0.08000000000000007, "change_pct": -0.010526315789473694, "session_volume": 4881.0, "vwap_5": 7.660422698320788, "vwap_20": 8.892503987864023, "vwap_60": 11.06062632208442, "vwap_250": 10.517264535313327, "high_52w": 16.47, "low_52w": 1.52, "avg_volume_20": 21753.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-097324", "src": "INSIDERS", "ticker": "PIII", "cik": "1832511", "company": "P3 Health Partners Inc.", "company_raw": "P3 Health Partners Inc.", "who": "Hudson Vegas Investment SPV, LLC", "who_key": "Hudson Vegas Investment SPV, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "10% owner files routine paperwork on PIII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1900112/000110465926097324/0001104659-26-097324-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001104659-26-094924", "src": "13DG", "ticker": "PIII", "cik": "1832511", "company": "P3 Health Partners Inc.", "company_raw": "P3 Health Partners Inc.", "who": "Hudson Vegas Investment SPV, LLC", "who_key": "Hudson Vegas Investment SPV, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Hudson Vegas Investment SPV, LLC moves to a 17.5% activist stake in PIII", "source_url": "https://www.sec.gov/Archives/edgar/data/1900112/0001104659-26-094924-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001104659-26-094925", "src": "INSIDERS", "ticker": "PIII", "cik": "1832511", "company": "P3 Health Partners Inc.", "company_raw": "P3 Health Partners Inc.", "who": "Hudson Vegas Investment SPV, LLC", "who_key": "Hudson Vegas Investment SPV, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 823927.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Big holder trims $824K of PIII", "source_url": "https://www.sec.gov/Archives/edgar/data/1900112/000110465926094925/0001104659-26-094925-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-094924", "src": "13DG", "ticker": "PIII", "cik": "1832511", "company": "P3 Health Partners Inc.", "company_raw": "P3 Health Partners Inc.", "who": "Hudson Vegas Investment SPV, LLC", "who_key": "Hudson Vegas Investment SPV, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Hudson Vegas Investment SPV, LLC moves to a 17.5% activist stake in PIII", "source_url": "https://www.sec.gov/Archives/edgar/data/1900112/0001104659-26-094924-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}], "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": "P3 Health Partners Inc. - Warrant", "new_value": "P3 Health Partners Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001832511", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001832511", "applied": 1, "detected_at": "2026-10-27T02:33:39.962191"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PIII", "new_value": "P3 Health Partners Inc. - Class A Common Stock", "effective": "", "evidence": "PIII is listed again under the same company (P3 Health Partners Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.946338"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PIIIW", "new_value": "P3 Health Partners Inc. - Warrant", "effective": "", "evidence": "PIIIW is listed again under the same company (P3 Health Partners Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.640413"}]}, "key_people": [{"who": "Hudson Vegas Investment SPV, LLC", "who_key": "Hudson Vegas Investment SPV, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 823927.38, "net": -823927.38, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 823927.38, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1900112/000110465926094925/0001104659-26-094925-index.htm"}], "latest": {"action": "SELL", "amount": 823927.38, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1900112/000110465926094925/0001104659-26-094925-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -823927.38}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097324", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094925", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-094924", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001832511-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001832511-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001832511-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073599", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001832511-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001832511-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002035887-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001832511-26-000024", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001832511-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001832511-26-000021", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018250", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-018240", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001832511-26-000018", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-20", "title": "Form PRE 14A", "accession": "0001140361-26-015663", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-03", "title": "Employee share plan", "accession": "0001832511-26-000015", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001832511-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001832511-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001832511-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001832511-26-000005", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-23", "title": "FORM 4/A", "accession": "0001188827-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-23", "title": "FORM 4/A", "accession": "0001232914-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-23", "title": "FORM 4/A", "accession": "0001832511-26-000003", "price_sensitive": false}], "performance": {"ticker": "PIII", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-05", "close": 490.25, "volume": null}, {"date": "2021-04-06", "close": 484.035, "volume": 58.0}, {"date": "2021-04-07", "close": 498.215, "volume": 11.0}, {"date": "2021-04-08", "close": 485.0, "volume": 564.0}, {"date": "2021-04-09", "close": 488.5, "volume": 1117.0}, {"date": "2021-04-12", "close": 489.5, "volume": 366.0}, {"date": "2021-04-13", "close": 491.5, "volume": 247.0}, {"date": "2021-04-14", "close": 488.25, "volume": 1341.0}, {"date": "2021-04-15", "close": 492.5, "volume": 4594.0}, {"date": "2021-04-16", "close": 492.5, "volume": 90.0}, {"date": "2021-04-19", "close": 493.5, "volume": 3526.0}, {"date": "2021-04-20", "close": 487.5, "volume": 260.0}, {"date": "2021-04-21", "close": 488.5, "volume": 265.0}, {"date": "2021-04-22", "close": 485.0, "volume": 398.0}, {"date": "2021-04-23", "close": 486.5, "volume": 288.0}, {"date": "2021-04-26", "close": 489.0, "volume": 25.0}, {"date": "2021-04-27", "close": 486.0, "volume": 351.0}, {"date": "2021-04-28", "close": 487.5, "volume": 52.0}, {"date": "2021-04-29", "close": 487.5, "volume": 51.0}, {"date": "2021-04-30", "close": 489.5, "volume": 20.0}, {"date": "2021-05-03", "close": 488.0, "volume": 53.0}, {"date": "2021-05-04", "close": 486.0, "volume": 22.0}, {"date": "2021-05-05", "close": 486.5, "volume": 75.0}, {"date": "2021-05-06", "close": 486.0, "volume": 80.0}, {"date": "2021-05-07", "close": 486.0, "volume": 26.0}, {"date": "2021-05-10", "close": 486.5, "volume": 67.0}, {"date": "2021-05-11", "close": 487.5, "volume": 102.0}, {"date": "2021-05-12", "close": 487.0, "volume": 15.0}, {"date": "2021-05-13", "close": 485.5, "volume": 1219.0}, {"date": "2021-05-14", "close": 485.5, "volume": 272.0}, {"date": "2021-05-17", "close": 484.5, "volume": 947.0}, {"date": "2021-05-18", "close": 483.5, "volume": 24.0}, {"date": "2021-05-19", "close": 484.0, "volume": 552.0}, {"date": "2021-05-20", "close": 483.0, "volume": 10.0}, {"date": "2021-05-21", "close": 484.5, "volume": 775.0}, {"date": "2021-05-24", "close": 483.5, "volume": 83.0}, {"date": "2021-05-25", "close": 484.0, "volume": 2108.0}, {"date": "2021-05-26", "close": 494.5, "volume": 112395.0}, {"date": "2021-05-27", "close": 495.0, "volume": 13652.0}, {"date": "2021-05-28", "close": 496.0, "volume": 8543.0}, {"date": "2021-06-01", "close": 497.25, "volume": 12913.0}, {"date": "2021-06-02", "close": 497.5, "volume": 19576.0}, {"date": "2021-06-03", "close": 491.0, "volume": 5848.0}, {"date": "2021-06-04", "close": 495.0, "volume": 16648.0}, {"date": "2021-06-07", "close": 494.5, "volume": 3986.0}, {"date": "2021-06-08", "close": 495.0, "volume": 2797.0}, {"date": "2021-06-09", "close": 495.0, "volume": 7687.0}, {"date": "2021-06-10", "close": 494.5, "volume": 1341.0}, {"date": "2021-06-11", "close": 493.5, "volume": 2242.0}, {"date": "2021-06-14", "close": 494.0, "volume": 2832.0}, {"date": "2021-06-15", "close": 494.5, "volume": 1469.0}, {"date": "2021-06-16", "close": 493.5, "volume": 761.0}, {"date": "2021-06-17", "close": 494.0, "volume": 1093.0}, {"date": "2021-06-18", "close": 500.0, "volume": 1678.0}, {"date": "2021-06-21", "close": 494.5, "volume": 453.0}, {"date": "2021-06-22", "close": 495.0, "volume": 372.0}, {"date": "2021-06-23", "close": 494.5, "volume": 46.0}, {"date": "2021-06-24", "close": 494.5, "volume": 1238.0}, {"date": "2021-06-25", "close": 495.0, "volume": 6762.0}, {"date": "2021-06-28", "close": 494.5, "volume": 386.0}, {"date": "2021-06-29", "close": 494.0, "volume": 915.0}, {"date": "2021-06-30", "close": 494.5, "volume": 44.0}, {"date": "2021-07-01", "close": 495.0, "volume": 667.0}, {"date": "2021-07-02", "close": 495.0, "volume": 806.0}, {"date": "2021-07-06", "close": 495.0, "volume": 56.0}, {"date": "2021-07-07", "close": 494.0, "volume": 61.0}, {"date": "2021-07-08", "close": 493.5, "volume": 10999.0}, {"date": "2021-07-09", "close": 497.5, "volume": 400.0}, {"date": "2021-07-12", "close": 495.0, "volume": 487.0}, {"date": "2021-07-13", "close": 495.0, "volume": 63.0}, {"date": "2021-07-14", "close": 495.0, "volume": 25454.0}, {"date": "2021-07-15", "close": 495.0, "volume": 17953.0}, {"date": "2021-07-16", "close": 493.5, "volume": 789.0}, {"date": "2021-07-19", "close": 492.5, "volume": 11080.0}, {"date": "2021-07-20", "close": 497.5, "volume": 541.0}, {"date": "2021-07-21", "close": 492.0, "volume": 815.0}, {"date": "2021-07-22", "close": 495.0, "volume": 10180.0}, {"date": "2021-07-23", "close": 493.5, "volume": 135.0}, {"date": "2021-07-26", "close": 493.5, "volume": 1749.0}, {"date": "2021-07-27", "close": 493.5, "volume": 10905.0}, {"date": "2021-07-28", "close": 493.5, "volume": 10252.0}, {"date": "2021-07-29", "close": 494.5, "volume": 286.0}, {"date": "2021-07-30", "close": 493.0, "volume": 115.0}, {"date": "2021-08-02", "close": 493.0, "volume": 80.0}, {"date": "2021-08-03", "close": 493.5, "volume": 79.0}, {"date": "2021-08-04", "close": 491.0, "volume": 209.0}, {"date": "2021-08-05", "close": 491.0, "volume": null}, {"date": "2021-08-06", "close": 493.0, "volume": 380.0}, {"date": "2021-08-09", "close": 492.5, "volume": 123.0}, {"date": "2021-08-10", "close": 492.5, "volume": 297.0}, {"date": "2021-08-11", "close": 492.5, "volume": 488.0}, {"date": "2021-08-12", "close": 492.0, "volume": 73.0}, {"date": "2021-08-13", "close": 492.5, "volume": 14.0}, {"date": "2021-08-16", "close": 492.5, "volume": 891.0}, {"date": "2021-08-17", "close": 490.5, "volume": 136.0}, {"date": "2021-08-18", "close": 491.0, "volume": 726.0}, {"date": "2021-08-19", "close": 491.0, "volume": 6.0}, {"date": "2021-08-20", "close": 487.5, "volume": 62292.0}, {"date": "2021-08-23", "close": 489.5, "volume": 2437.0}, {"date": "2021-08-24", "close": 490.0, "volume": 284.0}, {"date": "2021-08-25", "close": 490.0, "volume": null}, {"date": "2021-08-26", "close": 490.0, "volume": 1132.0}, {"date": "2021-08-27", "close": 490.0, "volume": 673.0}, {"date": "2021-08-30", "close": 490.5, "volume": 296.0}, {"date": "2021-08-31", "close": 491.5, "volume": 578.0}, {"date": "2021-09-01", "close": 489.5, "volume": 500.0}, {"date": "2021-09-02", "close": 490.0, "volume": 5485.0}, {"date": "2021-09-03", "close": 491.5, "volume": 349.0}, {"date": "2021-09-07", "close": 492.0, "volume": 162.0}, {"date": "2021-09-08", "close": 491.5, "volume": 401.0}, {"date": "2021-09-09", "close": 492.25, "volume": 213.0}, {"date": "2021-09-10", "close": 492.5, "volume": 1522.0}, {"date": "2021-09-13", "close": 493.0, "volume": 642.0}, {"date": "2021-09-14", "close": 492.25, "volume": 7.0}, {"date": "2021-09-15", "close": 492.5, "volume": 42.0}, {"date": "2021-09-16", "close": 492.0, "volume": 4727.0}, {"date": "2021-09-17", "close": 492.5, "volume": 202.0}, {"date": "2021-09-20", "close": 493.0, "volume": 2739.0}, {"date": "2021-09-21", "close": 493.0, "volume": 5621.0}, {"date": "2021-09-22", "close": 493.0, "volume": 2395.0}, {"date": "2021-09-23", "close": 493.5, "volume": 3090.0}, {"date": "2021-09-24", "close": 493.5, "volume": 32.0}, {"date": "2021-09-27", "close": 493.0, "volume": 58.0}, {"date": "2021-09-28", "close": 495.0, "volume": 2528.0}, {"date": "2021-09-29", "close": 495.5, "volume": 9532.0}, {"date": "2021-09-30", "close": 493.0, "volume": 1956.0}, {"date": "2021-10-01", "close": 494.0, "volume": 1119.0}, {"date": "2021-10-04", "close": 495.5, "volume": 7800.0}, {"date": "2021-10-05", "close": 495.5, "volume": 7026.0}, {"date": "2021-10-06", "close": 494.0, "volume": 1707.0}, {"date": "2021-10-07", "close": 494.5, "volume": 1752.0}, {"date": "2021-10-08", "close": 495.0, "volume": 1101.0}, {"date": "2021-10-11", "close": 494.5, "volume": 124.0}, {"date": "2021-10-12", "close": 494.5, "volume": 558.0}, {"date": "2021-10-13", "close": 494.5, "volume": 223.0}, {"date": "2021-10-14", "close": 496.0, "volume": 2656.0}, {"date": "2021-10-15", "close": 496.5, "volume": 10772.0}, {"date": "2021-10-18", "close": 494.5, "volume": 12694.0}, {"date": "2021-10-19", "close": 494.5, "volume": 12466.0}, {"date": "2021-10-20", "close": 495.0, "volume": 2276.0}, {"date": "2021-10-21", "close": 495.0, "volume": 852.0}, {"date": "2021-10-22", "close": 496.22, "volume": 24.0}, {"date": "2021-10-25", "close": 497.5, "volume": 865.0}, {"date": "2021-10-26", "close": 496.25, "volume": 652.0}, {"date": "2021-10-27", "close": 496.5, "volume": 1491.0}, {"date": "2021-10-28", "close": 498.5, "volume": 20978.0}, {"date": "2021-10-29", "close": 499.0, "volume": 3014.0}, {"date": "2021-11-01", "close": 499.5, "volume": 21136.0}, {"date": "2021-11-02", "close": 499.0, "volume": 8830.0}, {"date": "2021-11-03", "close": 499.0, "volume": 12106.0}, {"date": "2021-11-04", "close": 498.5, "volume": 4604.0}, {"date": "2021-11-05", "close": 498.5, "volume": 2894.0}, {"date": "2021-11-08", "close": 498.5, "volume": 3212.0}, {"date": "2021-11-09", "close": 498.5, "volume": 29767.0}, {"date": "2021-11-10", "close": 498.5, "volume": 71225.0}, {"date": "2021-11-11", "close": 499.5, "volume": 14356.0}, {"date": "2021-11-12", "close": 499.0, "volume": 6924.0}, {"date": "2021-11-15", "close": 497.815, "volume": 397.0}, {"date": "2021-11-16", "close": 497.5, "volume": 4164.0}, {"date": "2021-11-17", "close": 497.0, "volume": 249.0}, {"date": "2021-11-18", "close": 497.5, "volume": 1933.0}, {"date": "2021-11-19", "close": 495.715, "volume": 127.0}, {"date": "2021-11-22", "close": 499.0, "volume": 12748.0}, {"date": "2021-11-23", "close": 498.5, "volume": 1782.0}, {"date": "2021-11-24", "close": 498.0, "volume": 10351.0}, {"date": "2021-11-26", "close": 498.5, "volume": 13652.0}, {"date": "2021-11-29", "close": 498.5, "volume": 8012.0}, {"date": "2021-11-30", "close": 492.0, "volume": 946.0}, {"date": "2021-12-01", "close": 442.5, "volume": 530.0}, {"date": "2021-12-02", "close": 451.25, "volume": 87.0}, {"date": "2021-12-03", "close": 474.0, "volume": 256.0}, {"date": "2021-12-06", "close": 538.0, "volume": 6797.0}, {"date": "2021-12-07", "close": 470.0, "volume": 7476.0}, {"date": "2021-12-08", "close": 477.0, "volume": 6185.0}, {"date": "2021-12-09", "close": 491.0, "volume": 3076.0}, {"date": "2021-12-10", "close": 572.0, "volume": 6146.0}, {"date": "2021-12-13", "close": 500.0, "volume": 5312.0}, {"date": "2021-12-14", "close": 500.5, "volume": 2829.0}, {"date": "2021-12-15", "close": 556.5, "volume": 12634.0}, {"date": "2021-12-16", "close": 437.0, "volume": 10647.0}, {"date": "2021-12-17", "close": 398.0, "volume": 12452.0}, {"date": "2021-12-20", "close": 401.5, "volume": 8713.0}, {"date": "2021-12-21", "close": 381.5, "volume": 15000.0}, {"date": "2021-12-22", "close": 375.5, "volume": 3020.0}, {"date": "2021-12-23", "close": 363.0, "volume": 1812.0}, {"date": "2021-12-27", "close": 379.5, "volume": 1143.0}, {"date": "2021-12-28", "close": 360.0, "volume": 1628.0}, {"date": "2021-12-29", "close": 366.0, "volume": 1768.0}, {"date": "2021-12-30", "close": 383.5, "volume": 7754.0}, {"date": "2021-12-31", "close": 352.0, "volume": 4498.0}, {"date": "2022-01-03", "close": 324.5, "volume": 4572.0}, {"date": "2022-01-04", "close": 312.5, "volume": 2407.0}, {"date": "2022-01-05", "close": 286.0, "volume": 3205.0}, {"date": "2022-01-06", "close": 272.5, "volume": 2545.0}, {"date": "2022-01-07", "close": 250.5, "volume": 845.0}, {"date": "2022-01-10", "close": 260.0, "volume": 3674.0}, {"date": "2022-01-11", "close": 277.0, "volume": 3624.0}, {"date": "2022-01-12", "close": 283.5, "volume": 4291.0}, {"date": "2022-01-13", "close": 283.0, "volume": 1414.0}, {"date": "2022-01-14", "close": 278.5, "volume": 790.0}, {"date": "2022-01-18", "close": 258.0, "volume": 1040.0}, {"date": "2022-01-19", "close": 255.5, "volume": 1706.0}, {"date": "2022-01-20", "close": 257.5, "volume": 1679.0}, {"date": "2022-01-21", "close": 257.5, "volume": 3323.0}, {"date": "2022-01-24", "close": 254.5, "volume": 2260.0}, {"date": "2022-01-25", "close": 260.0, "volume": 1462.0}, {"date": "2022-01-26", "close": 254.0, "volume": 768.0}, {"date": "2022-01-27", "close": 244.0, "volume": 890.0}, {"date": "2022-01-28", "close": 235.0, "volume": 1114.0}, {"date": "2022-01-31", "close": 266.5, "volume": 4803.0}, {"date": "2022-02-01", "close": 257.0, "volume": 1293.0}, {"date": "2022-02-02", "close": 251.0, "volume": 1698.0}, {"date": "2022-02-03", "close": 242.5, "volume": 326.0}, {"date": "2022-02-04", "close": 247.0, "volume": 971.0}, {"date": "2022-02-07", "close": 256.0, "volume": 1158.0}, {"date": "2022-02-08", "close": 258.5, "volume": 746.0}, {"date": "2022-02-09", "close": 258.5, "volume": 887.0}, {"date": "2022-02-10", "close": 261.5, "volume": 753.0}, {"date": "2022-02-11", "close": 266.0, "volume": 1539.0}, {"date": "2022-02-14", "close": 262.5, "volume": 1221.0}, {"date": "2022-02-15", "close": 264.5, "volume": 973.0}, {"date": "2022-02-16", "close": 274.0, "volume": 873.0}, {"date": "2022-02-17", "close": 275.0, "volume": 868.0}, {"date": "2022-02-18", "close": 304.75, "volume": 1242.0}, {"date": "2022-02-22", "close": 295.5, "volume": 1837.0}, {"date": "2022-02-23", "close": 290.0, "volume": 944.0}, {"date": "2022-02-24", "close": 286.5, "volume": 988.0}, {"date": "2022-02-25", "close": 285.5, "volume": 1750.0}, {"date": "2022-02-28", "close": 280.0, "volume": 2160.0}, {"date": "2022-03-01", "close": 297.0, "volume": 2269.0}, {"date": "2022-03-02", "close": 307.5, "volume": 1054.0}, {"date": "2022-03-03", "close": 313.5, "volume": 2300.0}, {"date": "2022-03-04", "close": 314.5, "volume": 964.0}, {"date": "2022-03-07", "close": 335.0, "volume": 3666.0}, {"date": "2022-03-08", "close": 346.0, "volume": 2045.0}, {"date": "2022-03-09", "close": 325.0, "volume": 3907.0}, {"date": "2022-03-10", "close": 348.0, "volume": 3948.0}, {"date": "2022-03-11", "close": 343.5, "volume": 639.0}, {"date": "2022-03-14", "close": 324.5, "volume": 1954.0}, {"date": "2022-03-15", "close": 332.0, "volume": 1501.0}, {"date": "2022-03-16", "close": 343.0, "volume": 2844.0}, {"date": "2022-03-17", "close": 356.0, "volume": 2855.0}, {"date": "2022-03-18", "close": 350.5, "volume": 16164.0}, {"date": "2022-03-21", "close": 356.0, "volume": 2715.0}, {"date": "2022-03-22", "close": 401.5, "volume": 4378.0}, {"date": "2022-03-23", "close": 400.0, "volume": 2776.0}, {"date": "2022-03-24", "close": 397.5, "volume": 2703.0}, {"date": "2022-03-25", "close": 381.0, "volume": 2399.0}, {"date": "2022-03-28", "close": 381.0, "volume": 2290.0}, {"date": "2022-03-29", "close": 385.0, "volume": 2442.0}, {"date": "2022-03-30", "close": 385.0, "volume": 2965.0}, {"date": "2022-03-31", "close": 391.0, "volume": 2032.0}, {"date": "2022-04-01", "close": 409.5, "volume": 2471.0}, {"date": "2022-04-04", "close": 395.0, "volume": 2758.0}, {"date": "2022-04-05", "close": 375.0, "volume": 2578.0}, {"date": "2022-04-06", "close": 390.0, "volume": 1334.0}, {"date": "2022-04-07", "close": 402.5, "volume": 1945.0}, {"date": "2022-04-08", "close": 376.5, "volume": 3208.0}, {"date": "2022-04-11", "close": 383.0, "volume": 1679.0}, {"date": "2022-04-12", "close": 386.0, "volume": 2406.0}, {"date": "2022-04-13", "close": 383.0, "volume": 1200.0}, {"date": "2022-04-14", "close": 371.5, "volume": 1120.0}, {"date": "2022-04-18", "close": 381.0, "volume": 1399.0}, {"date": "2022-04-19", "close": 391.0, "volume": 2459.0}, {"date": "2022-04-20", "close": 381.0, "volume": 2204.0}, {"date": "2022-04-21", "close": 352.5, "volume": 2639.0}, {"date": "2022-04-22", "close": 324.5, "volume": 3013.0}, {"date": "2022-04-25", "close": 334.5, "volume": 1638.0}, {"date": "2022-04-26", "close": 343.0, "volume": 2603.0}, {"date": "2022-04-27", "close": 334.5, "volume": 988.0}, {"date": "2022-04-28", "close": 310.5, "volume": 3430.0}, {"date": "2022-04-29", "close": 303.5, "volume": 1094.0}, {"date": "2022-05-02", "close": 304.0, "volume": 1254.0}, {"date": "2022-05-03", "close": 299.5, "volume": 3047.0}, {"date": "2022-05-04", "close": 301.5, "volume": 2277.0}, {"date": "2022-05-05", "close": 300.5, "volume": 1545.0}, {"date": "2022-05-06", "close": 314.0, "volume": 1853.0}, {"date": "2022-05-09", "close": 300.0, "volume": 1741.0}, {"date": "2022-05-10", "close": 264.5, "volume": 6098.0}, {"date": "2022-05-11", "close": 250.5, "volume": 1409.0}, {"date": "2022-05-12", "close": 249.0, "volume": 2764.0}, {"date": "2022-05-13", "close": 251.5, "volume": 1344.0}, {"date": "2022-05-16", "close": 250.5, "volume": 3409.0}, {"date": "2022-05-17", "close": 247.0, "volume": 2684.0}, {"date": "2022-05-18", "close": 242.0, "volume": 6384.0}, {"date": "2022-05-19", "close": 243.5, "volume": 2597.0}, {"date": "2022-05-20", "close": 240.0, "volume": 2318.0}, {"date": "2022-05-23", "close": 241.0, "volume": 1832.0}, {"date": "2022-05-24", "close": 255.5, "volume": 1656.0}, {"date": "2022-05-25", "close": 247.0, "volume": 2419.0}, {"date": "2022-05-26", "close": 245.5, "volume": 3424.0}, {"date": "2022-05-27", "close": 250.0, "volume": 3246.0}, {"date": "2022-05-31", "close": 240.0, "volume": 3997.0}, {"date": "2022-06-01", "close": 231.5, "volume": 5659.0}, {"date": "2022-06-02", "close": 246.5, "volume": 3203.0}, {"date": "2022-06-03", "close": 235.0, "volume": 2808.0}, {"date": "2022-06-06", "close": 247.0, "volume": 3561.0}, {"date": "2022-06-07", "close": 218.0, "volume": 4503.0}, {"date": "2022-06-08", "close": 216.0, "volume": 2680.0}, {"date": "2022-06-09", "close": 209.5, "volume": 5494.0}, {"date": "2022-06-10", "close": 196.5, "volume": 2663.0}, {"date": "2022-06-13", "close": 192.5, "volume": 5087.0}, {"date": "2022-06-14", "close": 190.0, "volume": 2331.0}, {"date": "2022-06-15", "close": 198.0, "volume": 1517.0}, {"date": "2022-06-16", "close": 199.5, "volume": 2038.0}, {"date": "2022-06-17", "close": 212.0, "volume": 6369.0}, {"date": "2022-06-21", "close": 203.0, "volume": 4007.0}, {"date": "2022-06-22", "close": 208.5, "volume": 3071.0}, {"date": "2022-06-23", "close": 222.5, "volume": 3795.0}, {"date": "2022-06-24", "close": 219.5, "volume": 46356.0}, {"date": "2022-06-27", "close": 203.5, "volume": 3469.0}, {"date": "2022-06-28", "close": 192.5, "volume": 1692.0}, {"date": "2022-06-29", "close": 181.0, "volume": 2383.0}, {"date": "2022-06-30", "close": 186.0, "volume": 1155.0}, {"date": "2022-07-01", "close": 189.0, "volume": 715.0}, {"date": "2022-07-05", "close": 201.0, "volume": 1279.0}, {"date": "2022-07-06", "close": 191.0, "volume": 1082.0}, {"date": "2022-07-07", "close": 189.0, "volume": 990.0}, {"date": "2022-07-08", "close": 192.5, "volume": 917.0}, {"date": "2022-07-11", "close": 184.5, "volume": 1623.0}, {"date": "2022-07-12", "close": 188.0, "volume": 851.0}, {"date": "2022-07-13", "close": 198.5, "volume": 1152.0}, {"date": "2022-07-14", "close": 201.0, "volume": 1055.0}, {"date": "2022-07-15", "close": 215.0, "volume": 1077.0}, {"date": "2022-07-18", "close": 210.5, "volume": 486.0}, {"date": "2022-07-19", "close": 219.0, "volume": 889.0}, {"date": "2022-07-20", "close": 229.0, "volume": 1074.0}, {"date": "2022-07-21", "close": 239.0, "volume": 741.0}, {"date": "2022-07-22", "close": 231.5, "volume": 454.0}, {"date": "2022-07-25", "close": 240.0, "volume": 1278.0}, {"date": "2022-07-26", "close": 230.5, "volume": 1336.0}, {"date": "2022-07-27", "close": 243.5, "volume": 755.0}, {"date": "2022-07-28", "close": 245.5, "volume": 647.0}, {"date": "2022-07-29", "close": 245.5, "volume": 578.0}, {"date": "2022-08-01", "close": 251.5, "volume": 585.0}, {"date": "2022-08-02", "close": 253.0, "volume": 774.0}, {"date": "2022-08-03", "close": 264.5, "volume": 667.0}, {"date": "2022-08-04", "close": 268.5, "volume": 907.0}, {"date": "2022-08-05", "close": 263.5, "volume": 1238.0}, {"date": "2022-08-08", "close": 269.0, "volume": 1110.0}, {"date": "2022-08-09", "close": 267.5, "volume": 1230.0}, {"date": "2022-08-10", "close": 249.5, "volume": 1585.0}, {"date": "2022-08-11", "close": 251.0, "volume": 421.0}, {"date": "2022-08-12", "close": 267.0, "volume": 596.0}, {"date": "2022-08-15", "close": 280.5, "volume": 810.0}, {"date": "2022-08-16", "close": 282.5, "volume": 475.0}, {"date": "2022-08-17", "close": 276.0, "volume": 569.0}, {"date": "2022-08-18", "close": 276.5, "volume": 391.0}, {"date": "2022-08-19", "close": 272.5, "volume": 509.0}, {"date": "2022-08-22", "close": 264.0, "volume": 1105.0}, {"date": "2022-08-23", "close": 254.0, "volume": 459.0}, {"date": "2022-08-24", "close": 257.0, "volume": 515.0}, {"date": "2022-08-25", "close": 258.0, "volume": 360.0}, {"date": "2022-08-26", "close": 234.0, "volume": 1183.0}, {"date": "2022-08-29", "close": 241.0, "volume": 1024.0}, {"date": "2022-08-30", "close": 248.5, "volume": 2814.0}, {"date": "2022-08-31", "close": 246.0, "volume": 574.0}, {"date": "2022-09-01", "close": 240.5, "volume": 1059.0}, {"date": "2022-09-02", "close": 239.0, "volume": 771.0}, {"date": "2022-09-06", "close": 257.0, "volume": 1453.0}, {"date": "2022-09-07", "close": 285.5, "volume": 1440.0}, {"date": "2022-09-08", "close": 290.5, "volume": 1944.0}, {"date": "2022-09-09", "close": 299.5, "volume": 3797.0}, {"date": "2022-09-12", "close": 314.0, "volume": 1386.0}, {"date": "2022-09-13", "close": 315.0, "volume": 1874.0}, {"date": "2022-09-14", "close": 307.5, "volume": 3158.0}, {"date": "2022-09-15", "close": 295.0, "volume": 2860.0}, {"date": "2022-09-16", "close": 283.5, "volume": 11051.0}, {"date": "2022-09-19", "close": 287.5, "volume": 3396.0}, {"date": "2022-09-20", "close": 302.5, "volume": 2446.0}, {"date": "2022-09-21", "close": 282.0, "volume": 2705.0}, {"date": "2022-09-22", "close": 250.5, "volume": 1840.0}, {"date": "2022-09-23", "close": 260.5, "volume": 877.0}, {"date": "2022-09-26", "close": 247.0, "volume": 926.0}, {"date": "2022-09-27", "close": 247.0, "volume": 1274.0}, {"date": "2022-09-28", "close": 250.0, "volume": 1740.0}, {"date": "2022-09-29", "close": 237.0, "volume": 2190.0}, {"date": "2022-09-30", "close": 231.0, "volume": 2811.0}, {"date": "2022-10-03", "close": 246.0, "volume": 1440.0}, {"date": "2022-10-04", "close": 235.0, "volume": 2170.0}, {"date": "2022-10-05", "close": 248.0, "volume": 379.0}, {"date": "2022-10-06", "close": 253.5, "volume": 337.0}, {"date": "2022-10-07", "close": 241.5, "volume": 638.0}, {"date": "2022-10-10", "close": 229.5, "volume": 531.0}, {"date": "2022-10-11", "close": 231.0, "volume": 528.0}, {"date": "2022-10-12", "close": 227.0, "volume": 1372.0}, {"date": "2022-10-13", "close": 247.5, "volume": 907.0}, {"date": "2022-10-14", "close": 236.0, "volume": 846.0}, {"date": "2022-10-17", "close": 256.0, "volume": 673.0}, {"date": "2022-10-18", "close": 239.5, "volume": 631.0}, {"date": "2022-10-19", "close": 253.5, "volume": 1396.0}, {"date": "2022-10-20", "close": 262.0, "volume": 351.0}, {"date": "2022-10-21", "close": 243.0, "volume": 1733.0}, {"date": "2022-10-24", "close": 246.5, "volume": 1998.0}, {"date": "2022-10-25", "close": 255.0, "volume": 1621.0}, {"date": "2022-10-26", "close": 267.5, "volume": 741.0}, {"date": "2022-10-27", "close": 255.0, "volume": 721.0}, {"date": "2022-10-28", "close": 253.0, "volume": 1032.0}, {"date": "2022-10-31", "close": 247.5, "volume": 842.0}, {"date": "2022-11-01", "close": 261.5, "volume": 4166.0}, {"date": "2022-11-02", "close": 255.0, "volume": 1083.0}, {"date": "2022-11-03", "close": 248.5, "volume": 1436.0}, {"date": "2022-11-04", "close": 248.0, "volume": 414.0}, {"date": "2022-11-07", "close": 239.0, "volume": 334.0}, {"date": "2022-11-08", "close": 239.5, "volume": 414.0}, {"date": "2022-11-09", "close": 219.0, "volume": 1163.0}, {"date": "2022-11-10", "close": 256.0, "volume": 2058.0}, {"date": "2022-11-11", "close": 271.5, "volume": 597.0}, {"date": "2022-11-14", "close": 246.5, "volume": 1528.0}, {"date": "2022-11-15", "close": 239.5, "volume": 577.0}, {"date": "2022-11-16", "close": 233.5, "volume": 1081.0}, {"date": "2022-11-17", "close": 227.0, "volume": 2029.0}, {"date": "2022-11-18", "close": 218.0, "volume": 1079.0}, {"date": "2022-11-21", "close": 255.5, "volume": 3697.0}, {"date": "2022-11-22", "close": 254.5, "volume": 2281.0}, {"date": "2022-11-23", "close": 267.5, "volume": 4656.0}, {"date": "2022-11-25", "close": 270.0, "volume": 563.0}, {"date": "2022-11-28", "close": 231.0, "volume": 1430.0}, {"date": "2022-11-29", "close": 234.5, "volume": 2270.0}, {"date": "2022-11-30", "close": 239.0, "volume": 1100.0}, {"date": "2022-12-01", "close": 243.0, "volume": 761.0}, {"date": "2022-12-02", "close": 233.75, "volume": 1185.0}, {"date": "2022-12-05", "close": 223.5, "volume": 1150.0}, {"date": "2022-12-06", "close": 217.5, "volume": 1656.0}, {"date": "2022-12-07", "close": 210.5, "volume": 1640.0}, {"date": "2022-12-08", "close": 192.0, "volume": 7385.0}, {"date": "2022-12-09", "close": 190.5, "volume": 1053.0}, {"date": "2022-12-12", "close": 185.0, "volume": 619.0}, {"date": "2022-12-13", "close": 178.5, "volume": 4052.0}, {"date": "2022-12-14", "close": 180.5, "volume": 1541.0}, {"date": "2022-12-15", "close": 163.5, "volume": 1943.0}, {"date": "2022-12-16", "close": 152.0, "volume": 5955.0}, {"date": "2022-12-19", "close": 145.0, "volume": 1572.0}, {"date": "2022-12-20", "close": 127.5, "volume": 7325.0}, {"date": "2022-12-21", "close": 114.0, "volume": 4509.0}, {"date": "2022-12-22", "close": 109.0, "volume": 2837.0}, {"date": "2022-12-23", "close": 101.5, "volume": 5248.0}, {"date": "2022-12-27", "close": 86.5, "volume": 8233.0}, {"date": "2022-12-28", "close": 83.5, "volume": 8519.0}, {"date": "2022-12-29", "close": 87.5, "volume": 5016.0}, {"date": "2022-12-30", "close": 92.0, "volume": 4335.0}, {"date": "2023-01-03", "close": 93.0, "volume": 2699.0}, {"date": "2023-01-04", "close": 91.5, "volume": 2947.0}, {"date": "2023-01-05", "close": 85.5, "volume": 1953.0}, {"date": "2023-01-06", "close": 83.0, "volume": 5698.0}, {"date": "2023-01-09", "close": 77.0, "volume": 2745.0}, {"date": "2023-01-10", "close": 76.0, "volume": 865.0}, {"date": "2023-01-11", "close": 73.0, "volume": 1328.0}, {"date": "2023-01-12", "close": 86.5, "volume": 7299.0}, {"date": "2023-01-13", "close": 85.0, "volume": 3625.0}, {"date": "2023-01-17", "close": 84.0, "volume": 3118.0}, {"date": "2023-01-18", "close": 78.25, "volume": 8585.0}, {"date": "2023-01-19", "close": 78.0, "volume": 4220.0}, {"date": "2023-01-20", "close": 71.5, "volume": 9866.0}, {"date": "2023-01-23", "close": 71.5, "volume": 3438.0}, {"date": "2023-01-24", "close": 67.5, "volume": 4421.0}, {"date": "2023-01-25", "close": 66.5, "volume": 9636.0}, {"date": "2023-01-26", "close": 65.0, "volume": 4489.0}, {"date": "2023-01-27", "close": 65.5, "volume": 2297.0}, {"date": "2023-01-30", "close": 63.5, "volume": 1425.0}, {"date": "2023-01-31", "close": 64.5, "volume": 11514.0}, {"date": "2023-02-01", "close": 65.0, "volume": 4952.0}, {"date": "2023-02-02", "close": 66.0, "volume": 8355.0}, {"date": "2023-02-03", "close": 64.0, "volume": 6185.0}, {"date": "2023-02-06", "close": 61.5, "volume": 8318.0}, {"date": "2023-02-07", "close": 62.5, "volume": 12760.0}, {"date": "2023-02-08", "close": 62.0, "volume": 1821.0}, {"date": "2023-02-09", "close": 56.25, "volume": 12969.0}, {"date": "2023-02-10", "close": 54.0, "volume": 8855.0}, {"date": "2023-02-13", "close": 53.0, "volume": 4209.0}, {"date": "2023-02-14", "close": 51.0, "volume": 12421.0}, {"date": "2023-02-15", "close": 51.5, "volume": 7260.0}, {"date": "2023-02-16", "close": 51.0, "volume": 6114.0}, {"date": "2023-02-17", "close": 52.0, "volume": 2262.0}, {"date": "2023-02-21", "close": 52.0, "volume": 8895.0}, {"date": "2023-02-22", "close": 54.5, "volume": 14056.0}, {"date": "2023-02-23", "close": 57.0, "volume": 9766.0}, {"date": "2023-02-24", "close": 55.0, "volume": 3700.0}, {"date": "2023-02-27", "close": 60.5, "volume": 18495.0}, {"date": "2023-02-28", "close": 60.0, "volume": 7558.0}, {"date": "2023-03-01", "close": 56.0, "volume": 7517.0}, {"date": "2023-03-02", "close": 55.0, "volume": 6725.0}, {"date": "2023-03-03", "close": 55.0, "volume": 5505.0}, {"date": "2023-03-06", "close": 54.5, "volume": 3282.0}, {"date": "2023-03-07", "close": 56.0, "volume": 4232.0}, {"date": "2023-03-08", "close": 53.5, "volume": 3956.0}, {"date": "2023-03-09", "close": 52.0, "volume": 10031.0}, {"date": "2023-03-10", "close": 48.925, "volume": 8667.0}, {"date": "2023-03-13", "close": 47.04, "volume": 3384.0}, {"date": "2023-03-14", "close": 44.235, "volume": 6466.0}, {"date": "2023-03-15", "close": 41.515, "volume": 5624.0}, {"date": "2023-03-16", "close": 39.2, "volume": 6758.0}, {"date": "2023-03-17", "close": 39.635, "volume": 10641.0}, {"date": "2023-03-20", "close": 35.54, "volume": 4864.0}, {"date": "2023-03-21", "close": 38.5, "volume": 3265.0}, {"date": "2023-03-22", "close": 40.5, "volume": 4518.0}, {"date": "2023-03-23", "close": 42.315, "volume": 5560.0}, {"date": "2023-03-24", "close": 43.045, "volume": 2411.0}, {"date": "2023-03-27", "close": 53.0, "volume": 5075.0}, {"date": "2023-03-28", "close": 50.5, "volume": 11081.0}, {"date": "2023-03-29", "close": 54.5, "volume": 1773.0}, {"date": "2023-03-30", "close": 55.0, "volume": 1533.0}, {"date": "2023-03-31", "close": 53.0, "volume": 7908.0}, {"date": "2023-04-03", "close": 51.75, "volume": 1429.0}, {"date": "2023-04-04", "close": 49.235, "volume": 1796.0}, {"date": "2023-04-05", "close": 48.015, "volume": 501.0}, {"date": "2023-04-06", "close": 50.0, "volume": 2221.0}, {"date": "2023-04-10", "close": 51.0, "volume": 1104.0}, {"date": "2023-04-11", "close": 55.5, "volume": 2867.0}, {"date": "2023-04-12", "close": 57.0, "volume": 2731.0}, {"date": "2023-04-13", "close": 60.0, "volume": 2734.0}, {"date": "2023-04-14", "close": 61.5, "volume": 9904.0}, {"date": "2023-04-17", "close": 56.5, "volume": 2446.0}, {"date": "2023-04-18", "close": 58.0, "volume": 847.0}, {"date": "2023-04-19", "close": 60.5, "volume": 2201.0}, {"date": "2023-04-20", "close": 59.5, "volume": 865.0}, {"date": "2023-04-21", "close": 56.5, "volume": 1624.0}, {"date": "2023-04-24", "close": 55.0, "volume": 3097.0}, {"date": "2023-04-25", "close": 59.5, "volume": 2259.0}, {"date": "2023-04-26", "close": 57.5, "volume": 2424.0}, {"date": "2023-04-27", "close": 61.5, "volume": 3138.0}, {"date": "2023-04-28", "close": 63.5, "volume": 3381.0}, {"date": "2023-05-01", "close": 69.5, "volume": 5565.0}, {"date": "2023-05-02", "close": 83.0, "volume": 18243.0}, {"date": "2023-05-03", "close": 107.5, "volume": 96422.0}, {"date": "2023-05-04", "close": 84.5, "volume": 15657.0}, {"date": "2023-05-05", "close": 91.0, "volume": 4395.0}, {"date": "2023-05-08", "close": 96.5, "volume": 5918.0}, {"date": "2023-05-09", "close": 102.0, "volume": 8598.0}, {"date": "2023-05-10", "close": 111.0, "volume": 6387.0}, {"date": "2023-05-11", "close": 115.5, "volume": 8358.0}, {"date": "2023-05-12", "close": 131.5, "volume": 10152.0}, {"date": "2023-05-15", "close": 151.5, "volume": 17170.0}, {"date": "2023-05-16", "close": 160.5, "volume": 11689.0}, {"date": "2023-05-17", "close": 169.5, "volume": 21956.0}, {"date": "2023-05-18", "close": 159.5, "volume": 13031.0}, {"date": "2023-05-19", "close": 192.5, "volume": 16477.0}, {"date": "2023-05-22", "close": 204.0, "volume": 20281.0}, {"date": "2023-05-23", "close": 193.0, "volume": 12260.0}, {"date": "2023-05-24", "close": 201.5, "volume": 7124.0}, {"date": "2023-05-25", "close": 190.0, "volume": 9991.0}, {"date": "2023-05-26", "close": 173.5, "volume": 8564.0}, {"date": "2023-05-30", "close": 211.0, "volume": 13189.0}, {"date": "2023-05-31", "close": 202.5, "volume": 10128.0}, {"date": "2023-06-01", "close": 206.0, "volume": 8239.0}, {"date": "2023-06-02", "close": 237.0, "volume": 20515.0}, {"date": "2023-06-05", "close": 262.0, "volume": 16837.0}, {"date": "2023-06-06", "close": 254.5, "volume": 17409.0}, {"date": "2023-06-07", "close": 250.0, "volume": 10527.0}, {"date": "2023-06-08", "close": 229.5, "volume": 7192.0}, {"date": "2023-06-09", "close": 223.0, "volume": 7837.0}, {"date": "2023-06-12", "close": 219.0, "volume": 10645.0}, {"date": "2023-06-13", "close": 211.5, "volume": 11593.0}, {"date": "2023-06-14", "close": 205.0, "volume": 26770.0}, {"date": "2023-06-15", "close": 200.0, "volume": 23737.0}, {"date": "2023-06-16", "close": 195.0, "volume": 26489.0}, {"date": "2023-06-20", "close": 210.0, "volume": 27611.0}, {"date": "2023-06-21", "close": 220.0, "volume": 25812.0}, {"date": "2023-06-22", "close": 183.5, "volume": 17023.0}, {"date": "2023-06-23", "close": 168.0, "volume": 61242.0}, {"date": "2023-06-26", "close": 176.5, "volume": 12266.0}, {"date": "2023-06-27", "close": 168.5, "volume": 10652.0}, {"date": "2023-06-28", "close": 165.0, "volume": 8980.0}, {"date": "2023-06-29", "close": 163.5, "volume": 7794.0}, {"date": "2023-06-30", "close": 149.5, "volume": 5733.0}, {"date": "2023-07-03", "close": 149.75, "volume": 3484.0}, {"date": "2023-07-05", "close": 138.5, "volume": 5908.0}, {"date": "2023-07-06", "close": 132.5, "volume": 5621.0}, {"date": "2023-07-07", "close": 135.5, "volume": 3790.0}, {"date": "2023-07-10", "close": 144.5, "volume": 5873.0}, {"date": "2023-07-11", "close": 141.5, "volume": 4882.0}, {"date": "2023-07-12", "close": 134.0, "volume": 4336.0}, {"date": "2023-07-13", "close": 135.0, "volume": 4280.0}, {"date": "2023-07-14", "close": 130.0, "volume": 6002.0}, {"date": "2023-07-17", "close": 129.5, "volume": 3015.0}, {"date": "2023-07-18", "close": 126.5, "volume": 7224.0}, {"date": "2023-07-19", "close": 121.5, "volume": 7661.0}, {"date": "2023-07-20", "close": 120.0, "volume": 3933.0}, {"date": "2023-07-21", "close": 118.5, "volume": 2361.0}, {"date": "2023-07-24", "close": 117.0, "volume": 2194.0}, {"date": "2023-07-25", "close": 119.5, "volume": 2599.0}, {"date": "2023-07-26", "close": 111.5, "volume": 7798.0}, {"date": "2023-07-27", "close": 103.75, "volume": 12599.0}, {"date": "2023-07-28", "close": 108.25, "volume": 6305.0}, {"date": "2023-07-31", "close": 111.0, "volume": 4970.0}, {"date": "2023-08-01", "close": 110.5, "volume": 2864.0}, {"date": "2023-08-02", "close": 104.5, "volume": 4403.0}, {"date": "2023-08-03", "close": 108.0, "volume": 3646.0}, {"date": "2023-08-04", "close": 111.0, "volume": 4529.0}, {"date": "2023-08-07", "close": 107.0, "volume": 5456.0}, {"date": "2023-08-08", "close": 112.0, "volume": 8469.0}, {"date": "2023-08-09", "close": 109.5, "volume": 5220.0}, {"date": "2023-08-10", "close": 111.0, "volume": 1929.0}, {"date": "2023-08-11", "close": 99.0, "volume": 8405.0}, {"date": "2023-08-14", "close": 92.5, "volume": 3337.0}, {"date": "2023-08-15", "close": 84.25, "volume": 4466.0}, {"date": "2023-08-16", "close": 85.5, "volume": 3265.0}, {"date": "2023-08-17", "close": 83.0, "volume": 4299.0}, {"date": "2023-08-18", "close": 83.0, "volume": 3171.0}, {"date": "2023-08-21", "close": 80.5, "volume": 2561.0}, {"date": "2023-08-22", "close": 78.0, "volume": 2399.0}, {"date": "2023-08-23", "close": 78.0, "volume": 3352.0}, {"date": "2023-08-24", "close": 70.25, "volume": 11177.0}, {"date": "2023-08-25", "close": 69.5, "volume": 27795.0}, {"date": "2023-08-28", "close": 70.5, "volume": 7277.0}, {"date": "2023-08-29", "close": 87.0, "volume": 15641.0}, {"date": "2023-08-30", "close": 98.5, "volume": 11118.0}, {"date": "2023-08-31", "close": 99.0, "volume": 17971.0}, {"date": "2023-09-01", "close": 106.0, "volume": 14651.0}, {"date": "2023-09-05", "close": 98.5, "volume": 13004.0}, {"date": "2023-09-06", "close": 105.5, "volume": 8860.0}, {"date": "2023-09-07", "close": 102.0, "volume": 10952.0}, {"date": "2023-09-08", "close": 105.5, "volume": 5567.0}, {"date": "2023-09-11", "close": 118.5, "volume": 11061.0}, {"date": "2023-09-12", "close": 139.5, "volume": 32109.0}, {"date": "2023-09-13", "close": 126.0, "volume": 25828.0}, {"date": "2023-09-14", "close": 121.0, "volume": 23640.0}, {"date": "2023-09-15", "close": 103.5, "volume": 32382.0}, {"date": "2023-09-18", "close": 84.0, "volume": 42615.0}, {"date": "2023-09-19", "close": 84.0, "volume": 32414.0}, {"date": "2023-09-20", "close": 79.5, "volume": 11686.0}, {"date": "2023-09-21", "close": 76.5, "volume": 6198.0}, {"date": "2023-09-22", "close": 76.0, "volume": 6192.0}, {"date": "2023-09-25", "close": 65.25, "volume": 18287.0}, {"date": "2023-09-26", "close": 72.0, "volume": 5154.0}, {"date": "2023-09-27", "close": 72.25, "volume": 7657.0}, {"date": "2023-09-28", "close": 69.0, "volume": 5680.0}, {"date": "2023-09-29", "close": 73.5, "volume": 15818.0}, {"date": "2023-10-02", "close": 87.0, "volume": 13074.0}, {"date": "2023-10-03", "close": 85.25, "volume": 7103.0}, {"date": "2023-10-04", "close": 95.0, "volume": 7684.0}, {"date": "2023-10-05", "close": 93.5, "volume": 6365.0}, {"date": "2023-10-06", "close": 93.5, "volume": 7956.0}, {"date": "2023-10-09", "close": 88.0, "volume": 4104.0}, {"date": "2023-10-10", "close": 91.25, "volume": 3384.0}, {"date": "2023-10-11", "close": 84.0, "volume": 4656.0}, {"date": "2023-10-12", "close": 77.75, "volume": 2676.0}, {"date": "2023-10-13", "close": 79.5, "volume": 5842.0}, {"date": "2023-10-16", "close": 79.5, "volume": 2866.0}, {"date": "2023-10-17", "close": 79.0, "volume": 3878.0}, {"date": "2023-10-18", "close": 76.0, "volume": 2841.0}, {"date": "2023-10-19", "close": 74.0, "volume": 3769.0}, {"date": "2023-10-20", "close": 78.0, "volume": 3086.0}, {"date": "2023-10-23", "close": 78.5, "volume": 5654.0}, {"date": "2023-10-24", "close": 76.0, "volume": 1212.0}, {"date": "2023-10-25", "close": 73.0, "volume": 4239.0}, {"date": "2023-10-26", "close": 69.5, "volume": 4139.0}, {"date": "2023-10-27", "close": 72.0, "volume": 4055.0}, {"date": "2023-10-30", "close": 71.5, "volume": 2809.0}, {"date": "2023-10-31", "close": 71.5, "volume": 4320.0}, {"date": "2023-11-01", "close": 72.0, "volume": 3890.0}, {"date": "2023-11-02", "close": 72.0, "volume": 2829.0}, {"date": "2023-11-03", "close": 76.5, "volume": 7180.0}, {"date": "2023-11-06", "close": 76.5, "volume": 5678.0}, {"date": "2023-11-07", "close": 71.0, "volume": 3735.0}, {"date": "2023-11-08", "close": 65.5, "volume": 5822.0}, {"date": "2023-11-09", "close": 69.5, "volume": 12745.0}, {"date": "2023-11-10", "close": 67.5, "volume": 8200.0}, {"date": "2023-11-13", "close": 64.75, "volume": 5065.0}, {"date": "2023-11-14", "close": 60.5, "volume": 12181.0}, {"date": "2023-11-15", "close": 65.5, "volume": 8437.0}, {"date": "2023-11-16", "close": 59.25, "volume": 8717.0}, {"date": "2023-11-17", "close": 60.5, "volume": 7286.0}, {"date": "2023-11-20", "close": 59.5, "volume": 6382.0}, {"date": "2023-11-21", "close": 57.0, "volume": 5261.0}, {"date": "2023-11-22", "close": 57.0, "volume": 2223.0}, {"date": "2023-11-24", "close": 58.5, "volume": 924.0}, {"date": "2023-11-27", "close": 59.5, "volume": 3124.0}, {"date": "2023-11-28", "close": 60.0, "volume": 6240.0}, {"date": "2023-11-29", "close": 60.5, "volume": 4811.0}, {"date": "2023-11-30", "close": 60.0, "volume": 3079.0}, {"date": "2023-12-01", "close": 59.0, "volume": 6179.0}, {"date": "2023-12-04", "close": 63.5, "volume": 14158.0}, {"date": "2023-12-05", "close": 58.0, "volume": 5429.0}, {"date": "2023-12-06", "close": 57.5, "volume": 4281.0}, {"date": "2023-12-07", "close": 58.0, "volume": 8156.0}, {"date": "2023-12-08", "close": 57.5, "volume": 3520.0}, {"date": "2023-12-11", "close": 56.0, "volume": 10490.0}, {"date": "2023-12-12", "close": 55.5, "volume": 6378.0}, {"date": "2023-12-13", "close": 52.25, "volume": 12912.0}, {"date": "2023-12-14", "close": 53.5, "volume": 14390.0}, {"date": "2023-12-15", "close": 51.5, "volume": 15850.0}, {"date": "2023-12-18", "close": 52.5, "volume": 16228.0}, {"date": "2023-12-19", "close": 58.0, "volume": 17064.0}, {"date": "2023-12-20", "close": 58.0, "volume": 9078.0}, {"date": "2023-12-21", "close": 59.0, "volume": 13946.0}, {"date": "2023-12-22", "close": 59.5, "volume": 8462.0}, {"date": "2023-12-26", "close": 73.5, "volume": 14279.0}, {"date": "2023-12-27", "close": 87.0, "volume": 23016.0}, {"date": "2023-12-28", "close": 76.5, "volume": 16841.0}, {"date": "2023-12-29", "close": 70.5, "volume": 5291.0}, {"date": "2024-01-02", "close": 65.5, "volume": 18479.0}, {"date": "2024-01-03", "close": 63.75, "volume": 4665.0}, {"date": "2024-01-04", "close": 64.0, "volume": 3832.0}, {"date": "2024-01-05", "close": 64.5, "volume": 4672.0}, {"date": "2024-01-08", "close": 67.0, "volume": 5946.0}, {"date": "2024-01-09", "close": 67.5, "volume": 6433.0}, {"date": "2024-01-10", "close": 70.25, "volume": 38790.0}, {"date": "2024-01-11", "close": 65.5, "volume": 7523.0}, {"date": "2024-01-12", "close": 65.5, "volume": 4673.0}, {"date": "2024-01-16", "close": 62.0, "volume": 3978.0}, {"date": "2024-01-17", "close": 57.5, "volume": 6029.0}, {"date": "2024-01-18", "close": 59.5, "volume": 5574.0}, {"date": "2024-01-19", "close": 60.5, "volume": 4599.0}, {"date": "2024-01-22", "close": 59.5, "volume": 2856.0}, {"date": "2024-01-23", "close": 57.5, "volume": 6258.0}, {"date": "2024-01-24", "close": 56.0, "volume": 4260.0}, {"date": "2024-01-25", "close": 55.5, "volume": 4334.0}, {"date": "2024-01-26", "close": 55.5, "volume": 2572.0}, {"date": "2024-01-29", "close": 60.5, "volume": 9833.0}, {"date": "2024-01-30", "close": 60.5, "volume": 5336.0}, {"date": "2024-01-31", "close": 60.5, "volume": 4521.0}, {"date": "2024-02-01", "close": 60.5, "volume": 6584.0}, {"date": "2024-02-02", "close": 59.0, "volume": 3550.0}, {"date": "2024-02-05", "close": 54.5, "volume": 5744.0}, {"date": "2024-02-06", "close": 55.0, "volume": 5464.0}, {"date": "2024-02-07", "close": 54.5, "volume": 2962.0}, {"date": "2024-02-08", "close": 54.5, "volume": 4229.0}, {"date": "2024-02-09", "close": 55.0, "volume": 5210.0}, {"date": "2024-02-12", "close": 53.0, "volume": 14090.0}, {"date": "2024-02-13", "close": 53.5, "volume": 4520.0}, {"date": "2024-02-14", "close": 53.75, "volume": 35426.0}, {"date": "2024-02-15", "close": 54.75, "volume": 6920.0}, {"date": "2024-02-16", "close": 52.0, "volume": 4671.0}, {"date": "2024-02-20", "close": 52.5, "volume": 11892.0}, {"date": "2024-02-21", "close": 52.5, "volume": 3229.0}, {"date": "2024-02-22", "close": 51.5, "volume": 2567.0}, {"date": "2024-02-23", "close": 51.5, "volume": 3905.0}, {"date": "2024-02-26", "close": 54.0, "volume": 2231.0}, {"date": "2024-02-27", "close": 54.5, "volume": 2505.0}, {"date": "2024-02-28", "close": 52.5, "volume": 1419.0}, {"date": "2024-02-29", "close": 52.0, "volume": 2039.0}, {"date": "2024-03-01", "close": 52.5, "volume": 1452.0}, {"date": "2024-03-04", "close": 55.0, "volume": 17298.0}, {"date": "2024-03-05", "close": 58.0, "volume": 17632.0}, {"date": "2024-03-06", "close": 54.0, "volume": 17734.0}, {"date": "2024-03-07", "close": 57.0, "volume": 2360.0}, {"date": "2024-03-08", "close": 55.0, "volume": 1449.0}, {"date": "2024-03-11", "close": 52.0, "volume": 4238.0}, {"date": "2024-03-12", "close": 51.0, "volume": 6431.0}, {"date": "2024-03-13", "close": 40.505, "volume": 33114.0}, {"date": "2024-03-14", "close": 35.335, "volume": 17480.0}, {"date": "2024-03-15", "close": 51.0, "volume": 19714.0}, {"date": "2024-03-18", "close": 48.34, "volume": 7689.0}, {"date": "2024-03-19", "close": 49.005, "volume": 2610.0}, {"date": "2024-03-20", "close": 46.25, "volume": 3873.0}, {"date": "2024-03-21", "close": 53.5, "volume": 5651.0}, {"date": "2024-03-22", "close": 49.435, "volume": 4254.0}, {"date": "2024-03-25", "close": 51.0, "volume": 2222.0}, {"date": "2024-03-26", "close": 46.105, "volume": 4574.0}, {"date": "2024-03-27", "close": 51.0, "volume": 3259.0}, {"date": "2024-03-28", "close": 51.5, "volume": 8002.0}, {"date": "2024-04-01", "close": 44.24, "volume": 8340.0}, {"date": "2024-04-02", "close": 39.6, "volume": 9527.0}, {"date": "2024-04-03", "close": 39.51, "volume": 4166.0}, {"date": "2024-04-04", "close": 40.945, "volume": 3276.0}, {"date": "2024-04-05", "close": 40.35, "volume": 6040.0}, {"date": "2024-04-08", "close": 39.285, "volume": 4556.0}, {"date": "2024-04-09", "close": 35.435, "volume": 7942.0}, {"date": "2024-04-10", "close": 31.555, "volume": 11994.0}, {"date": "2024-04-11", "close": 29.77, "volume": 6721.0}, {"date": "2024-04-12", "close": 29.235, "volume": 4084.0}, {"date": "2024-04-15", "close": 24.65, "volume": 7303.0}, {"date": "2024-04-16", "close": 23.595, "volume": 6015.0}, {"date": "2024-04-17", "close": 25.005, "volume": 9374.0}, {"date": "2024-04-18", "close": 25.05, "volume": 5406.0}, {"date": "2024-04-19", "close": 25.28, "volume": 4865.0}, {"date": "2024-04-22", "close": 26.11, "volume": 5465.0}, {"date": "2024-04-23", "close": 25.65, "volume": 6521.0}, {"date": "2024-04-24", "close": 25.015, "volume": 16177.0}, {"date": "2024-04-25", "close": 23.995, "volume": 11941.0}, {"date": "2024-04-26", "close": 22.31, "volume": 9389.0}, {"date": "2024-04-29", "close": 23.415, "volume": 6833.0}, {"date": "2024-04-30", "close": 26.86, "volume": 5185.0}, {"date": "2024-05-01", "close": 28.9, "volume": 7492.0}, {"date": "2024-05-02", "close": 29.99, "volume": 5938.0}, {"date": "2024-05-03", "close": 31.985, "volume": 7204.0}, {"date": "2024-05-06", "close": 36.245, "volume": 13029.0}, {"date": "2024-05-07", "close": 35.675, "volume": 10929.0}, {"date": "2024-05-08", "close": 37.305, "volume": 8318.0}, {"date": "2024-05-09", "close": 36.595, "volume": 10643.0}, {"date": "2024-05-10", "close": 33.595, "volume": 5075.0}, {"date": "2024-05-13", "close": 31.505, "volume": 2585.0}, {"date": "2024-05-14", "close": 33.485, "volume": 4784.0}, {"date": "2024-05-15", "close": 30.72, "volume": 2739.0}, {"date": "2024-05-16", "close": 30.005, "volume": 3580.0}, {"date": "2024-05-17", "close": 30.225, "volume": 3627.0}, {"date": "2024-05-20", "close": 27.35, "volume": 2177.0}, {"date": "2024-05-21", "close": 26.605, "volume": 4382.0}, {"date": "2024-05-22", "close": 25.1, "volume": 4540.0}, {"date": "2024-05-23", "close": 30.0, "volume": 51669.0}, {"date": "2024-05-24", "close": 29.5, "volume": 12813.0}, {"date": "2024-05-28", "close": 27.0, "volume": 6783.0}, {"date": "2024-05-29", "close": 27.255, "volume": 6597.0}, {"date": "2024-05-30", "close": 24.365, "volume": 6962.0}, {"date": "2024-05-31", "close": 25.1, "volume": 5337.0}, {"date": "2024-06-03", "close": 24.845, "volume": 5044.0}, {"date": "2024-06-04", "close": 26.0, "volume": 4820.0}, {"date": "2024-06-05", "close": 29.095, "volume": 11401.0}, {"date": "2024-06-06", "close": 27.305, "volume": 4862.0}, {"date": "2024-06-07", "close": 28.0, "volume": 21077.0}, {"date": "2024-06-10", "close": 32.02, "volume": 9990.0}, {"date": "2024-06-11", "close": 31.005, "volume": 6340.0}, {"date": "2024-06-12", "close": 31.805, "volume": 5720.0}, {"date": "2024-06-13", "close": 30.35, "volume": 6196.0}, {"date": "2024-06-14", "close": 31.2, "volume": 8017.0}, {"date": "2024-06-17", "close": 32.005, "volume": 4123.0}, {"date": "2024-06-18", "close": 30.725, "volume": 4268.0}, {"date": "2024-06-20", "close": 30.07, "volume": 4203.0}, {"date": "2024-06-21", "close": 28.075, "volume": 7054.0}, {"date": "2024-06-24", "close": 28.5, "volume": 5001.0}, {"date": "2024-06-25", "close": 27.75, "volume": 5417.0}, {"date": "2024-06-26", "close": 26.5, "volume": 6211.0}, {"date": "2024-06-27", "close": 28.285, "volume": 4245.0}, {"date": "2024-06-28", "close": 22.515, "volume": 92195.0}, {"date": "2024-07-01", "close": 24.5, "volume": 10067.0}, {"date": "2024-07-02", "close": 24.26, "volume": 6918.0}, {"date": "2024-07-03", "close": 24.845, "volume": 1725.0}, {"date": "2024-07-05", "close": 25.0, "volume": 2391.0}, {"date": "2024-07-08", "close": 25.0, "volume": 2022.0}, {"date": "2024-07-09", "close": 25.0, "volume": 2520.0}, {"date": "2024-07-10", "close": 24.75, "volume": 4522.0}, {"date": "2024-07-11", "close": 25.575, "volume": 2509.0}, {"date": "2024-07-12", "close": 26.945, "volume": 4500.0}, {"date": "2024-07-15", "close": 27.745, "volume": 4641.0}, {"date": "2024-07-16", "close": 28.9, "volume": 3133.0}, {"date": "2024-07-17", "close": 29.245, "volume": 2789.0}, {"date": "2024-07-18", "close": 27.8, "volume": 3038.0}, {"date": "2024-07-19", "close": 27.62, "volume": 5001.0}, {"date": "2024-07-22", "close": 29.15, "volume": 1385.0}, {"date": "2024-07-23", "close": 29.325, "volume": 2621.0}, {"date": "2024-07-24", "close": 29.48, "volume": 1984.0}, {"date": "2024-07-25", "close": 30.5, "volume": 3842.0}, {"date": "2024-07-26", "close": 31.02, "volume": 2577.0}, {"date": "2024-07-29", "close": 31.275, "volume": 3729.0}, {"date": "2024-07-30", "close": 31.005, "volume": 2821.0}, {"date": "2024-07-31", "close": 31.5, "volume": 2447.0}, {"date": "2024-08-01", "close": 30.5, "volume": 1576.0}, {"date": "2024-08-02", "close": 30.0, "volume": 1800.0}, {"date": "2024-08-05", "close": 30.005, "volume": 2209.0}, {"date": "2024-08-06", "close": 30.29, "volume": 2373.0}, {"date": "2024-08-07", "close": 30.82, "volume": 7959.0}, {"date": "2024-08-08", "close": 29.535, "volume": 8765.0}, {"date": "2024-08-09", "close": 30.34, "volume": 4246.0}, {"date": "2024-08-12", "close": 27.67, "volume": 5460.0}, {"date": "2024-08-13", "close": 30.15, "volume": 4909.0}, {"date": "2024-08-14", "close": 29.5, "volume": 3022.0}, {"date": "2024-08-15", "close": 29.38, "volume": 3806.0}, {"date": "2024-08-16", "close": 29.94, "volume": 379.0}, {"date": "2024-08-19", "close": 27.77, "volume": 2652.0}, {"date": "2024-08-20", "close": 26.5, "volume": 3098.0}, {"date": "2024-08-21", "close": 26.1925, "volume": 1462.0}, {"date": "2024-08-22", "close": 24.655, "volume": 4315.0}, {"date": "2024-08-23", "close": 24.845, "volume": 1364.0}, {"date": "2024-08-26", "close": 25.255, "volume": 8335.0}, {"date": "2024-08-27", "close": 25.23, "volume": 3564.0}, {"date": "2024-08-28", "close": 23.49, "volume": 6713.0}, {"date": "2024-08-29", "close": 25.2, "volume": 56318.0}, {"date": "2024-08-30", "close": 25.235, "volume": 1897.0}, {"date": "2024-09-03", "close": 22.995, "volume": 4242.0}, {"date": "2024-09-04", "close": 23.24, "volume": 7788.0}, {"date": "2024-09-05", "close": 23.8, "volume": 7399.0}, {"date": "2024-09-06", "close": 23.0, "volume": 6340.0}, {"date": "2024-09-09", "close": 25.95, "volume": 15948.0}, {"date": "2024-09-10", "close": 25.09, "volume": 6784.0}, {"date": "2024-09-11", "close": 27.25, "volume": 10756.0}, {"date": "2024-09-12", "close": 25.0, "volume": 7028.0}, {"date": "2024-09-13", "close": 24.66, "volume": 9456.0}, {"date": "2024-09-16", "close": 24.94, "volume": 13210.0}, {"date": "2024-09-17", "close": 24.305, "volume": 7172.0}, {"date": "2024-09-18", "close": 23.0, "volume": 14011.0}, {"date": "2024-09-19", "close": 22.295, "volume": 87736.0}, {"date": "2024-09-20", "close": 21.5, "volume": 22416.0}, {"date": "2024-09-23", "close": 19.47, "volume": 24055.0}, {"date": "2024-09-24", "close": 19.505, "volume": 13615.0}, {"date": "2024-09-25", "close": 19.365, "volume": 8746.0}, {"date": "2024-09-26", "close": 19.1, "volume": 10989.0}, {"date": "2024-09-27", "close": 19.6, "volume": 1381.0}, {"date": "2024-09-30", "close": 19.315, "volume": 4271.0}, {"date": "2024-10-01", "close": 19.45, "volume": 6036.0}, {"date": "2024-10-02", "close": 19.45, "volume": 30387.0}, {"date": "2024-10-03", "close": 18.81, "volume": 7720.0}, {"date": "2024-10-04", "close": 18.9, "volume": 6425.0}, {"date": "2024-10-07", "close": 18.85, "volume": 8876.0}, {"date": "2024-10-08", "close": 18.095, "volume": 16987.0}, {"date": "2024-10-09", "close": 16.245, "volume": 11631.0}, {"date": "2024-10-10", "close": 15.61, "volume": 14126.0}, {"date": "2024-10-11", "close": 15.5, "volume": 11301.0}, {"date": "2024-10-14", "close": 15.805, "volume": 9472.0}, {"date": "2024-10-15", "close": 17.105, "volume": 24157.0}, {"date": "2024-10-16", "close": 18.495, "volume": 8325.0}, {"date": "2024-10-17", "close": 23.95, "volume": 145386.0}, {"date": "2024-10-18", "close": 22.7, "volume": 16967.0}, {"date": "2024-10-21", "close": 21.38, "volume": 6803.0}, {"date": "2024-10-22", "close": 22.0, "volume": 5124.0}, {"date": "2024-10-23", "close": 23.85, "volume": 11482.0}, {"date": "2024-10-24", "close": 21.97, "volume": 6595.0}, {"date": "2024-10-25", "close": 20.305, "volume": 6459.0}, {"date": "2024-10-28", "close": 19.595, "volume": 5741.0}, {"date": "2024-10-29", "close": 19.36, "volume": 6179.0}, {"date": "2024-10-30", "close": 18.745, "volume": 6426.0}, {"date": "2024-10-31", "close": 17.945, "volume": 3707.0}, {"date": "2024-11-01", "close": 18.4, "volume": 6757.0}, {"date": "2024-11-04", "close": 17.835, "volume": 2628.0}, {"date": "2024-11-05", "close": 17.55, "volume": 2093.0}, {"date": "2024-11-06", "close": 18.49, "volume": 4732.0}, {"date": "2024-11-07", "close": 18.6, "volume": 2347.0}, {"date": "2024-11-08", "close": 18.725, "volume": 3146.0}, {"date": "2024-11-11", "close": 19.78, "volume": 66404.0}, {"date": "2024-11-12", "close": 19.52, "volume": 9918.0}, {"date": "2024-11-13", "close": 12.495, "volume": 54598.0}, {"date": "2024-11-14", "close": 10.47, "volume": 23338.0}, {"date": "2024-11-15", "close": 11.425, "volume": 17750.0}, {"date": "2024-11-18", "close": 10.615, "volume": 7767.0}, {"date": "2024-11-19", "close": 10.545, "volume": 7391.0}, {"date": "2024-11-20", "close": 10.19, "volume": 44844.0}, {"date": "2024-11-21", "close": 10.75, "volume": 7632.0}, {"date": "2024-11-22", "close": 10.65, "volume": 10726.0}, {"date": "2024-11-25", "close": 10.625, "volume": 10617.0}, {"date": "2024-11-26", "close": 11.81, "volume": 12788.0}, {"date": "2024-11-27", "close": 11.815, "volume": 6806.0}, {"date": "2024-11-29", "close": 12.495, "volume": 4031.0}, {"date": "2024-12-02", "close": 11.945, "volume": 4160.0}, {"date": "2024-12-03", "close": 11.08, "volume": 5433.0}, {"date": "2024-12-04", "close": 11.6, "volume": 5933.0}, {"date": "2024-12-05", "close": 11.0, "volume": 7793.0}, {"date": "2024-12-06", "close": 11.565, "volume": 3867.0}, {"date": "2024-12-09", "close": 11.56, "volume": 4123.0}, {"date": "2024-12-10", "close": 11.27, "volume": 5918.0}, {"date": "2024-12-11", "close": 11.1, "volume": 4516.0}, {"date": "2024-12-12", "close": 10.685, "volume": 5698.0}, {"date": "2024-12-13", "close": 10.25, "volume": 7771.0}, {"date": "2024-12-16", "close": 9.855, "volume": 7437.0}, {"date": "2024-12-17", "close": 9.725, "volume": 4717.0}, {"date": "2024-12-18", "close": 9.9, "volume": 8587.0}, {"date": "2024-12-19", "close": 9.42, "volume": 10031.0}, {"date": "2024-12-20", "close": 9.865, "volume": 7926.0}, {"date": "2024-12-23", "close": 9.695, "volume": 6820.0}, {"date": "2024-12-24", "close": 9.15, "volume": 10085.0}, {"date": "2024-12-26", "close": 10.45, "volume": 9632.0}, {"date": "2024-12-27", "close": 10.0, "volume": 16520.0}, {"date": "2024-12-30", "close": 10.375, "volume": 11902.0}, {"date": "2024-12-31", "close": 11.245, "volume": 22236.0}, {"date": "2025-01-02", "close": 12.5, "volume": 8284.0}, {"date": "2025-01-03", "close": 12.4, "volume": 23138.0}, {"date": "2025-01-06", "close": 12.1, "volume": 4733.0}, {"date": "2025-01-07", "close": 12.115, "volume": 6549.0}, {"date": "2025-01-08", "close": 11.09, "volume": 6200.0}, {"date": "2025-01-10", "close": 10.755, "volume": 5892.0}, {"date": "2025-01-13", "close": 10.745, "volume": 219113.0}, {"date": "2025-01-14", "close": 11.35, "volume": 1632291.0}, {"date": "2025-01-15", "close": 10.5, "volume": 99037.0}, {"date": "2025-01-16", "close": 10.82, "volume": 26113.0}, {"date": "2025-01-17", "close": 10.3, "volume": 18209.0}, {"date": "2025-01-21", "close": 9.895, "volume": 29158.0}, {"date": "2025-01-22", "close": 9.715, "volume": 14457.0}, {"date": "2025-01-23", "close": 9.895, "volume": 5706.0}, {"date": "2025-01-24", "close": 9.905, "volume": 23543.0}, {"date": "2025-01-27", "close": 9.76, "volume": 14296.0}, {"date": "2025-01-28", "close": 9.6, "volume": 11121.0}, {"date": "2025-01-29", "close": 9.62, "volume": 7255.0}, {"date": "2025-01-30", "close": 8.75, "volume": 27877.0}, {"date": "2025-01-31", "close": 9.02, "volume": 21297.0}, {"date": "2025-02-03", "close": 9.23, "volume": 12057.0}, {"date": "2025-02-04", "close": 9.455, "volume": 19956.0}, {"date": "2025-02-05", "close": 9.33, "volume": 14039.0}, {"date": "2025-02-06", "close": 10.16, "volume": 22014.0}, {"date": "2025-02-07", "close": 9.8, "volume": 6635.0}, {"date": "2025-02-10", "close": 9.755, "volume": 18954.0}, {"date": "2025-02-11", "close": 10.035, "volume": 16948.0}, {"date": "2025-02-12", "close": 10.15, "volume": 17915.0}, {"date": "2025-02-13", "close": 11.95, "volume": 146132.0}, {"date": "2025-02-14", "close": 11.5, "volume": 39029.0}, {"date": "2025-02-18", "close": 11.565, "volume": 24089.0}, {"date": "2025-02-19", "close": 10.735, "volume": 44884.0}, {"date": "2025-02-20", "close": 10.905, "volume": 24160.0}, {"date": "2025-02-21", "close": 10.41, "volume": 18600.0}, {"date": "2025-02-24", "close": 10.395, "volume": 12676.0}, {"date": "2025-02-25", "close": 9.905, "volume": 14387.0}, {"date": "2025-02-26", "close": 9.95, "volume": 13477.0}, {"date": "2025-02-27", "close": 9.55, "volume": 12853.0}, {"date": "2025-02-28", "close": 9.45, "volume": 10335.0}, {"date": "2025-03-03", "close": 9.115, "volume": 4573.0}, {"date": "2025-03-04", "close": 9.155, "volume": 16072.0}, {"date": "2025-03-05", "close": 9.285, "volume": 5619.0}, {"date": "2025-03-06", "close": 9.3, "volume": 8542.0}, {"date": "2025-03-07", "close": 9.255, "volume": 10551.0}, {"date": "2025-03-10", "close": 9.13, "volume": 5058.0}, {"date": "2025-03-11", "close": 9.18, "volume": 6599.0}, {"date": "2025-03-12", "close": 9.02, "volume": 2246.0}, {"date": "2025-03-13", "close": 8.485, "volume": 11582.0}, {"date": "2025-03-14", "close": 8.745, "volume": 2230.0}, {"date": "2025-03-17", "close": 8.565, "volume": 7388.0}, {"date": "2025-03-18", "close": 8.055, "volume": 132242.0}, {"date": "2025-03-19", "close": 8.375, "volume": 8842.0}, {"date": "2025-03-20", "close": 8.495, "volume": 5947.0}, {"date": "2025-03-21", "close": 8.6, "volume": 3661.0}, {"date": "2025-03-24", "close": 9.32, "volume": 11664.0}, {"date": "2025-03-25", "close": 9.145, "volume": 5529.0}, {"date": "2025-03-26", "close": 8.905, "volume": 6882.0}, {"date": "2025-03-27", "close": 9.04, "volume": 19367.0}, {"date": "2025-03-28", "close": 8.625, "volume": 13912.0}, {"date": "2025-03-31", "close": 8.205, "volume": 6868.0}, {"date": "2025-04-01", "close": 9.175, "volume": 13718.0}, {"date": "2025-04-02", "close": 9.17, "volume": 30624.0}, {"date": "2025-04-03", "close": 8.695, "volume": 5725.0}, {"date": "2025-04-04", "close": 8.55, "volume": 14011.0}, {"date": "2025-04-07", "close": 8.5, "volume": 18857.0}, {"date": "2025-04-08", "close": 8.42, "volume": 5180.0}, {"date": "2025-04-09", "close": 8.825, "volume": 8204.0}, {"date": "2025-04-10", "close": 8.205, "volume": 5822.0}, {"date": "2025-04-11", "close": 7.58, "volume": 7975.0}, {"date": "2025-04-14", "close": 8.99, "volume": 81133.0}, {"date": "2025-04-15", "close": 9.79, "volume": 61138.0}, {"date": "2025-04-16", "close": 9.82, "volume": 12786.0}, {"date": "2025-04-17", "close": 9.24, "volume": 10734.0}, {"date": "2025-04-21", "close": 8.67, "volume": 18494.0}, {"date": "2025-04-22", "close": 8.89, "volume": 7000.0}, {"date": "2025-04-23", "close": 8.89, "volume": 8712.0}, {"date": "2025-04-24", "close": 9.5, "volume": 5554.0}, {"date": "2025-04-25", "close": 8.94, "volume": 7348.0}, {"date": "2025-04-28", "close": 8.86, "volume": 2938.0}, {"date": "2025-04-29", "close": 8.75, "volume": 9560.0}, {"date": "2025-04-30", "close": 8.99, "volume": 3388.0}, {"date": "2025-05-01", "close": 8.87, "volume": 2848.0}, {"date": "2025-05-02", "close": 8.8, "volume": 10328.0}, {"date": "2025-05-05", "close": 8.79, "volume": 19820.0}, {"date": "2025-05-06", "close": 8.78, "volume": 62487.0}, {"date": "2025-05-07", "close": 8.62, "volume": 3031.0}, {"date": "2025-05-08", "close": 8.55, "volume": 16281.0}, {"date": "2025-05-09", "close": 8.71, "volume": 2277.0}, {"date": "2025-05-12", "close": 8.45, "volume": 2112.0}, {"date": "2025-05-13", "close": 8.19, "volume": 8196.0}, {"date": "2025-05-14", "close": 8.18, "volume": 7505.0}, {"date": "2025-05-15", "close": 8.3, "volume": 5035.0}, {"date": "2025-05-16", "close": 7.99, "volume": 8580.0}, {"date": "2025-05-19", "close": 7.94, "volume": 6532.0}, {"date": "2025-05-20", "close": 8.04, "volume": 2635.0}, {"date": "2025-05-21", "close": 7.81, "volume": 2968.0}, {"date": "2025-05-22", "close": 7.61, "volume": 1484.0}, {"date": "2025-05-23", "close": 7.3, "volume": 6679.0}, {"date": "2025-05-27", "close": 7.26, "volume": 2011.0}, {"date": "2025-05-28", "close": 7.39, "volume": 3536.0}, {"date": "2025-05-29", "close": 7.21, "volume": 3372.0}, {"date": "2025-05-30", "close": 7.39, "volume": 3295.0}, {"date": "2025-06-02", "close": 7.03, "volume": 20010.0}, {"date": "2025-06-03", "close": 6.79, "volume": 5439.0}, {"date": "2025-06-04", "close": 6.5, "volume": 4157.0}, {"date": "2025-06-05", "close": 6.475, "volume": 3520.0}, {"date": "2025-06-06", "close": 6.62, "volume": 1991.0}, {"date": "2025-06-09", "close": 6.56, "volume": 4370.0}, {"date": "2025-06-10", "close": 6.35, "volume": 7786.0}, {"date": "2025-06-11", "close": 6.42, "volume": 7240.0}, {"date": "2025-06-12", "close": 6.35, "volume": 2210.0}, {"date": "2025-06-13", "close": 6.68, "volume": 1234.0}, {"date": "2025-06-16", "close": 6.5, "volume": 2484.0}, {"date": "2025-06-17", "close": 6.29, "volume": 1111.0}, {"date": "2025-06-18", "close": 6.2, "volume": 5718.0}, {"date": "2025-06-20", "close": 6.25, "volume": 1466.0}, {"date": "2025-06-23", "close": 6.17, "volume": 21037.0}, {"date": "2025-06-24", "close": 6.03, "volume": 1207.0}, {"date": "2025-06-25", "close": 6.07, "volume": 1987.0}, {"date": "2025-06-26", "close": 6.16, "volume": 1437.0}, {"date": "2025-06-27", "close": 6.37, "volume": 3805.0}, {"date": "2025-06-30", "close": 6.3, "volume": 1664.0}, {"date": "2025-07-01", "close": 6.34, "volume": 888.0}, {"date": "2025-07-02", "close": 6.69, "volume": 1830.0}, {"date": "2025-07-03", "close": 6.38, "volume": 7086.0}, {"date": "2025-07-07", "close": 6.4, "volume": 1608.0}, {"date": "2025-07-08", "close": 6.1, "volume": 14046.0}, {"date": "2025-07-09", "close": 6.4, "volume": 1708.0}, {"date": "2025-07-10", "close": 6.23, "volume": 1376.0}, {"date": "2025-07-11", "close": 6.23, "volume": 891.0}, {"date": "2025-07-14", "close": 6.325, "volume": 1211.0}, {"date": "2025-07-15", "close": 6.35, "volume": 2464.0}, {"date": "2025-07-16", "close": 6.5, "volume": 4503.0}, {"date": "2025-07-17", "close": 6.64, "volume": 16823.0}, {"date": "2025-07-18", "close": 6.61, "volume": 8504.0}, {"date": "2025-07-21", "close": 6.65, "volume": 2733.0}, {"date": "2025-07-22", "close": 7.44, "volume": 9408.0}, {"date": "2025-07-23", "close": 7.4, "volume": 7042.0}, {"date": "2025-07-24", "close": 7.4, "volume": 3974.0}, {"date": "2025-07-25", "close": 7.27, "volume": 2008.0}, {"date": "2025-07-28", "close": 7.0, "volume": 7493.0}, {"date": "2025-07-29", "close": 5.8, "volume": 19862.0}, {"date": "2025-07-30", "close": 7.3, "volume": 88865.0}, {"date": "2025-07-31", "close": 7.42, "volume": 46918.0}, {"date": "2025-08-01", "close": 7.35, "volume": 6161.0}, {"date": "2025-08-04", "close": 7.19, "volume": 10834.0}, {"date": "2025-08-05", "close": 7.0, "volume": 4259.0}, {"date": "2025-08-06", "close": 6.78, "volume": 2586.0}, {"date": "2025-08-07", "close": 6.83, "volume": 759.0}, {"date": "2025-08-08", "close": 6.7, "volume": 5899.0}, {"date": "2025-08-11", "close": 6.6, "volume": 1202.0}, {"date": "2025-08-12", "close": 6.63, "volume": 3172.0}, {"date": "2025-08-13", "close": 7.1, "volume": 2990.0}, {"date": "2025-08-14", "close": 6.94, "volume": 4135.0}, {"date": "2025-08-15", "close": 6.775, "volume": 9173.0}, {"date": "2025-08-18", "close": 6.95, "volume": 1372.0}, {"date": "2025-08-19", "close": 7.17, "volume": 10283.0}, {"date": "2025-08-20", "close": 7.315, "volume": 21637.0}, {"date": "2025-08-21", "close": 7.31, "volume": 14961.0}, {"date": "2025-08-22", "close": 7.19, "volume": 9116.0}, {"date": "2025-08-25", "close": 7.39, "volume": 6640.0}, {"date": "2025-08-26", "close": 7.99, "volume": 13407.0}, {"date": "2025-08-27", "close": 7.85, "volume": 4122.0}, {"date": "2025-08-28", "close": 8.315, "volume": 17786.0}, {"date": "2025-08-29", "close": 8.3298, "volume": 6416.0}, {"date": "2025-09-02", "close": 8.27, "volume": 2313.0}, {"date": "2025-09-03", "close": 8.53, "volume": 3265.0}, {"date": "2025-09-04", "close": 8.764, "volume": 2011.0}, {"date": "2025-09-05", "close": 8.7742, "volume": 5570.0}, {"date": "2025-09-08", "close": 8.781, "volume": 2175.0}, {"date": "2025-09-09", "close": 8.79, "volume": 4910.0}, {"date": "2025-09-10", "close": 8.68, "volume": 3051.0}, {"date": "2025-09-11", "close": 8.674, "volume": 5269.0}, {"date": "2025-09-12", "close": 8.6, "volume": 1771.0}, {"date": "2025-09-15", "close": 8.6265, "volume": 3159.0}, {"date": "2025-09-16", "close": 8.38, "volume": 3562.0}, {"date": "2025-09-17", "close": 8.66, "volume": 4420.0}, {"date": "2025-09-18", "close": 7.57, "volume": 66124.0}, {"date": "2025-09-19", "close": 8.24, "volume": 17393.0}, {"date": "2025-09-22", "close": 8.35, "volume": 3176.0}, {"date": "2025-09-23", "close": 8.94, "volume": 7542.0}, {"date": "2025-09-24", "close": 9.09, "volume": 6525.0}, {"date": "2025-09-25", "close": 10.188, "volume": 17019.0}, {"date": "2025-09-26", "close": 9.76, "volume": 8547.0}, {"date": "2025-09-29", "close": 9.6133, "volume": 8840.0}, {"date": "2025-09-30", "close": 8.945, "volume": 4005.0}, {"date": "2025-10-01", "close": 8.8, "volume": 1797.0}, {"date": "2025-10-02", "close": 8.5001, "volume": 5810.0}, {"date": "2025-10-03", "close": 8.65, "volume": 2843.0}, {"date": "2025-10-06", "close": 8.9099, "volume": 7700.0}, {"date": "2025-10-07", "close": 9.016, "volume": 4722.0}, {"date": "2025-10-08", "close": 8.95, "volume": 5540.0}, {"date": "2025-10-09", "close": 9.15, "volume": 6347.0}, {"date": "2025-10-10", "close": 9.2, "volume": 955.0}, {"date": "2025-10-13", "close": 8.6501, "volume": 3671.0}, {"date": "2025-10-14", "close": 9.09, "volume": 1655.0}, {"date": "2025-10-15", "close": 8.82, "volume": 847.0}, {"date": "2025-10-16", "close": 8.98, "volume": 1107.0}, {"date": "2025-10-17", "close": 8.6501, "volume": 11519.0}, {"date": "2025-10-20", "close": 9.29, "volume": 441.0}, {"date": "2025-10-21", "close": 8.98, "volume": 1853.0}, {"date": "2025-10-22", "close": 8.7866, "volume": 516.0}, {"date": "2025-10-23", "close": 8.88, "volume": 3002.0}, {"date": "2025-10-24", "close": 8.84, "volume": 1805.0}, {"date": "2025-10-27", "close": 8.84, "volume": null}, {"date": "2025-10-28", "close": 8.88, "volume": 824.0}, {"date": "2025-10-29", "close": 8.66, "volume": 4782.0}, {"date": "2025-10-30", "close": 8.7506, "volume": 9673.0}, {"date": "2025-10-31", "close": 8.75, "volume": 708.0}, {"date": "2025-11-03", "close": 8.8525, "volume": 753.0}, {"date": "2025-11-04", "close": 8.46, "volume": 544.0}, {"date": "2025-11-05", "close": 8.41, "volume": 1133.0}, {"date": "2025-11-06", "close": 8.0286, "volume": 1980.0}, {"date": "2025-11-07", "close": 7.907, "volume": 1108.0}, {"date": "2025-11-10", "close": 7.5, "volume": 1603.0}, {"date": "2025-11-11", "close": 7.51, "volume": 2894.0}, {"date": "2025-11-12", "close": 7.62, "volume": 5513.0}, {"date": "2025-11-13", "close": 7.0, "volume": 19124.0}, {"date": "2025-11-14", "close": 6.84, "volume": 8507.0}, {"date": "2025-11-17", "close": 5.98, "volume": 19651.0}, {"date": "2025-11-18", "close": 6.4, "volume": 6704.0}, {"date": "2025-11-19", "close": 6.12, "volume": 2124.0}, {"date": "2025-11-20", "close": 5.87, "volume": 23172.0}, {"date": "2025-11-21", "close": 5.71, "volume": 12005.0}, {"date": "2025-11-24", "close": 5.945, "volume": 9720.0}, {"date": "2025-11-25", "close": 5.85, "volume": 10969.0}, {"date": "2025-11-26", "close": 5.6, "volume": 26328.0}, {"date": "2025-11-28", "close": 5.4, "volume": 2136.0}, {"date": "2025-12-01", "close": 5.33, "volume": 7019.0}, {"date": "2025-12-02", "close": 5.3, "volume": 36193.0}, {"date": "2025-12-03", "close": 5.62, "volume": 7497.0}, {"date": "2025-12-04", "close": 5.2514, "volume": 1945.0}, {"date": "2025-12-05", "close": 5.24, "volume": 9589.0}, {"date": "2025-12-08", "close": 5.1, "volume": 2670.0}, {"date": "2025-12-09", "close": 5.0499, "volume": 9497.0}, {"date": "2025-12-10", "close": 5.03, "volume": 7634.0}, {"date": "2025-12-11", "close": 5.04, "volume": 8842.0}, {"date": "2025-12-12", "close": 5.1883, "volume": 2491.0}, {"date": "2025-12-15", "close": 4.95, "volume": 2245.0}, {"date": "2025-12-16", "close": 4.5879, "volume": 17683.0}, {"date": "2025-12-17", "close": 4.58, "volume": 6701.0}, {"date": "2025-12-18", "close": 4.32, "volume": 15822.0}, {"date": "2025-12-19", "close": 4.12, "volume": 16273.0}, {"date": "2025-12-22", "close": 3.61, "volume": 25309.0}, {"date": "2025-12-23", "close": 3.755, "volume": 7510.0}, {"date": "2025-12-24", "close": 3.61, "volume": 13441.0}, {"date": "2025-12-26", "close": 3.57, "volume": 6092.0}, {"date": "2025-12-29", "close": 3.53, "volume": 26959.0}, {"date": "2025-12-30", "close": 3.54, "volume": 12324.0}, {"date": "2025-12-31", "close": 3.49, "volume": 32931.0}, {"date": "2026-01-02", "close": 3.5, "volume": 9022.0}, {"date": "2026-01-05", "close": 3.89, "volume": 16484.0}, {"date": "2026-01-06", "close": 3.63, "volume": 8765.0}, {"date": "2026-01-07", "close": 3.485, "volume": 32742.0}, {"date": "2026-01-08", "close": 3.39, "volume": 13866.0}, {"date": "2026-01-09", "close": 3.25, "volume": 4182.0}, {"date": "2026-01-12", "close": 2.95, "volume": 16213.0}, {"date": "2026-01-13", "close": 3.04, "volume": 4366.0}, {"date": "2026-01-14", "close": 2.98, "volume": 13846.0}, {"date": "2026-01-15", "close": 3.3, "volume": 15751.0}, {"date": "2026-01-16", "close": 3.2, "volume": 34071.0}, {"date": "2026-01-20", "close": 2.9, "volume": 25713.0}, {"date": "2026-01-21", "close": 2.62, "volume": 39794.0}, {"date": "2026-01-22", "close": 2.64, "volume": 18270.0}, {"date": "2026-01-23", "close": 2.54, "volume": 15177.0}, {"date": "2026-01-26", "close": 2.55, "volume": 16658.0}, {"date": "2026-01-27", "close": 2.6, "volume": 22470.0}, {"date": "2026-01-28", "close": 2.23, "volume": 16832.0}, {"date": "2026-01-29", "close": 2.05, "volume": 38047.0}, {"date": "2026-01-30", "close": 1.92, "volume": 71381.0}, {"date": "2026-02-02", "close": 1.52, "volume": 35089.0}, {"date": "2026-02-03", "close": 2.02, "volume": 1517419.0}, {"date": "2026-02-04", "close": 1.93, "volume": 157453.0}, {"date": "2026-02-05", "close": 1.91, "volume": 23638.0}, {"date": "2026-02-06", "close": 2.15, "volume": 77735.0}, {"date": "2026-02-09", "close": 2.56, "volume": 119724.0}, {"date": "2026-02-10", "close": 2.17, "volume": 126256.0}, {"date": "2026-02-11", "close": 2.07, "volume": 18595.0}, {"date": "2026-02-12", "close": 2.01, "volume": 17059.0}, {"date": "2026-02-13", "close": 2.14, "volume": 10100.0}, {"date": "2026-02-17", "close": 2.13, "volume": 6480.0}, {"date": "2026-02-18", "close": 2.07, "volume": 18288.0}, {"date": "2026-02-19", "close": 2.02, "volume": 9924.0}, {"date": "2026-02-20", "close": 2.14, "volume": 13606.0}, {"date": "2026-02-23", "close": 2.13, "volume": 16185.0}, {"date": "2026-02-24", "close": 2.09, "volume": 18613.0}, {"date": "2026-02-25", "close": 2.16, "volume": 9916.0}, {"date": "2026-02-26", "close": 2.22, "volume": 4396.0}, {"date": "2026-02-27", "close": 2.12, "volume": 1028.0}, {"date": "2026-03-02", "close": 2.16, "volume": 10298.0}, {"date": "2026-03-03", "close": 2.64, "volume": 22723.0}, {"date": "2026-03-04", "close": 2.4, "volume": 23652.0}, {"date": "2026-03-05", "close": 2.35, "volume": 14706.0}, {"date": "2026-03-06", "close": 2.23, "volume": 6996.0}, {"date": "2026-03-09", "close": 2.885, "volume": 199491.0}, {"date": "2026-03-10", "close": 3.64, "volume": 891239.0}, {"date": "2026-03-11", "close": 3.1, "volume": 537776.0}, {"date": "2026-03-12", "close": 2.96, "volume": 309586.0}, {"date": "2026-03-13", "close": 3.16, "volume": 82558.0}, {"date": "2026-03-16", "close": 3.04, "volume": 50736.0}, {"date": "2026-03-17", "close": 2.61, "volume": 73534.0}, {"date": "2026-03-18", "close": 2.69, "volume": 105430.0}, {"date": "2026-03-19", "close": 2.7, "volume": 61717.0}, {"date": "2026-03-20", "close": 2.9, "volume": 47961.0}, {"date": "2026-03-23", "close": 3.03, "volume": 53213.0}, {"date": "2026-03-24", "close": 2.97, "volume": 18826.0}, {"date": "2026-03-25", "close": 3.11, "volume": 12793.0}, {"date": "2026-03-26", "close": 2.79, "volume": 38064.0}, {"date": "2026-03-27", "close": 2.94, "volume": 21349.0}, {"date": "2026-03-30", "close": 2.96, "volume": 37093.0}, {"date": "2026-03-31", "close": 3.08, "volume": 20553.0}, {"date": "2026-04-01", "close": 2.74, "volume": 14781.0}, {"date": "2026-04-02", "close": 2.57, "volume": 13894.0}, {"date": "2026-04-06", "close": 2.52, "volume": 27417.0}, {"date": "2026-04-07", "close": 2.54, "volume": 19457.0}, {"date": "2026-04-08", "close": 2.75, "volume": 65373.0}, {"date": "2026-04-09", "close": 2.64, "volume": 6120.0}, {"date": "2026-04-10", "close": 2.54, "volume": 57389.0}, {"date": "2026-04-13", "close": 2.36, "volume": 25500.0}, {"date": "2026-04-14", "close": 2.41, "volume": 44889.0}, {"date": "2026-04-15", "close": 2.44, "volume": 28737.0}, {"date": "2026-04-16", "close": 2.5, "volume": 8473.0}, {"date": "2026-04-17", "close": 2.6, "volume": 21183.0}, {"date": "2026-04-20", "close": 2.83, "volume": 14126.0}, {"date": "2026-04-21", "close": 2.78, "volume": 8880.0}, {"date": "2026-04-22", "close": 2.77, "volume": 10393.0}, {"date": "2026-04-23", "close": 2.715, "volume": 2858.0}, {"date": "2026-04-24", "close": 2.64, "volume": 2190.0}, {"date": "2026-04-27", "close": 2.7, "volume": 9410.0}, {"date": "2026-04-28", "close": 2.895, "volume": 8991.0}, {"date": "2026-04-29", "close": 2.8, "volume": 11250.0}, {"date": "2026-04-30", "close": 2.77, "volume": 6822.0}, {"date": "2026-05-01", "close": 2.93, "volume": 9221.0}, {"date": "2026-05-04", "close": 2.85, "volume": 9481.0}, {"date": "2026-05-05", "close": 2.89, "volume": 7395.0}, {"date": "2026-05-06", "close": 2.86, "volume": 2571.0}, {"date": "2026-05-07", "close": 3.58, "volume": 76384.0}, {"date": "2026-05-08", "close": 3.5479, "volume": 11907.0}, {"date": "2026-05-11", "close": 3.78, "volume": 40861.0}, {"date": "2026-05-12", "close": 3.77, "volume": 16734.0}, {"date": "2026-05-13", "close": 3.57, "volume": 32795.0}, {"date": "2026-05-14", "close": 4.03, "volume": 2387469.0}, {"date": "2026-05-15", "close": 11.29, "volume": 65655410.0}, {"date": "2026-05-18", "close": 9.17, "volume": 1480444.0}, {"date": "2026-05-19", "close": 10.49, "volume": 3428686.0}, {"date": "2026-05-20", "close": 9.69, "volume": 967237.0}, {"date": "2026-05-21", "close": 13.86, "volume": 2609011.0}, {"date": "2026-05-22", "close": 13.2, "volume": 404739.0}, {"date": "2026-05-26", "close": 12.99, "volume": 280755.0}, {"date": "2026-05-27", "close": 15.93, "volume": 300838.0}, {"date": "2026-05-28", "close": 16.47, "volume": 142272.0}, {"date": "2026-05-29", "close": 12.18, "volume": 204381.0}, {"date": "2026-06-01", "close": 12.91, "volume": 223514.0}, {"date": "2026-06-02", "close": 12.79, "volume": 88094.0}, {"date": "2026-06-03", "close": 10.05, "volume": 281642.0}, {"date": "2026-06-04", "close": 11.02, "volume": 126506.0}, {"date": "2026-06-05", "close": 11.58, "volume": 69845.0}, {"date": "2026-06-08", "close": 12.25, "volume": 73243.0}, {"date": "2026-06-09", "close": 12.54, "volume": 49230.0}, {"date": "2026-06-10", "close": 13.54, "volume": 78153.0}, {"date": "2026-06-11", "close": 13.555, "volume": 66692.0}, {"date": "2026-06-12", "close": 12.23, "volume": 52692.0}, {"date": "2026-06-15", "close": 11.69, "volume": 38009.0}, {"date": "2026-06-16", "close": 11.35, "volume": 41718.0}, {"date": "2026-06-17", "close": 11.23, "volume": 48986.0}, {"date": "2026-06-18", "close": 10.75, "volume": 46732.0}, {"date": "2026-06-22", "close": 11.31, "volume": 27572.0}, {"date": "2026-06-23", "close": 11.99, "volume": 17983.0}, {"date": "2026-06-24", "close": 11.14, "volume": 10008.0}, {"date": "2026-06-25", "close": 10.68, "volume": 26403.0}, {"date": "2026-06-26", "close": 11.31, "volume": 29645.0}, {"date": "2026-06-29", "close": 11.94, "volume": 33030.0}, {"date": "2026-06-30", "close": 10.8, "volume": 38233.0}, {"date": "2026-07-01", "close": 11.07, "volume": 23569.0}, {"date": "2026-07-02", "close": 11.37, "volume": 67313.0}, {"date": "2026-07-06", "close": 10.29, "volume": 101793.0}, {"date": "2026-07-07", "close": 10.53, "volume": 30712.0}, {"date": "2026-07-08", "close": 10.09, "volume": 12952.0}, {"date": "2026-07-09", "close": 9.86, "volume": 19354.0}, {"date": "2026-07-10", "close": 9.8, "volume": 16541.0}, {"date": "2026-07-13", "close": 10.47, "volume": 20737.0}, {"date": "2026-07-14", "close": 10.43, "volume": 10385.0}, {"date": "2026-07-15", "close": 10.21, "volume": 4878.0}, {"date": "2026-07-16", "close": 11.11, "volume": 31723.0}, {"date": "2026-07-17", "close": 10.82, "volume": 11121.0}, {"date": "2026-07-20", "close": 10.61, "volume": 16025.0}, {"date": "2026-07-21", "close": 10.07, "volume": 5442.0}, {"date": "2026-07-22", "close": 9.86, "volume": 12879.0}, {"date": "2026-07-23", "close": 9.31, "volume": 33297.0}, {"date": "2026-07-24", "close": 9.62, "volume": 18104.0}, {"date": "2026-07-27", "close": 10.48, "volume": 34666.0}, {"date": "2026-07-28", "close": 10.52, "volume": 23782.0}, {"date": "2026-07-29", "close": 10.5, "volume": 31641.0}, {"date": "2026-07-30", "close": 10.22, "volume": 21605.0}, {"date": "2026-07-31", "close": 9.83, "volume": 14408.0}, {"date": "2026-08-03", "close": 10.02, "volume": 19401.0}, {"date": "2026-08-04", "close": 10.38, "volume": 13388.0}, {"date": "2026-08-05", "close": 10.17, "volume": 17574.0}, {"date": "2026-08-06", "close": 10.89, "volume": 24512.0}, {"date": "2026-08-07", "close": 11.58, "volume": 43575.0}, {"date": "2026-08-10", "close": 12.83, "volume": 544716.0}, {"date": "2026-08-11", "close": 12.37, "volume": 299438.0}, {"date": "2026-08-12", "close": 11.69, "volume": 52786.0}, {"date": "2026-08-13", "close": 10.955, "volume": 81659.0}, {"date": "2026-08-14", "close": 10.685, "volume": 30396.0}, {"date": "2026-08-17", "close": 10.57, "volume": 46108.0}, {"date": "2026-08-18", "close": 10.77, "volume": 12967.0}, {"date": "2026-08-19", "close": 10.27, "volume": 10008.0}, {"date": "2026-08-20", "close": 10.34, "volume": 14619.0}, {"date": "2026-08-21", "close": 10.31, "volume": 7032.0}, {"date": "2026-08-24", "close": 10.03, "volume": 14324.0}, {"date": "2026-08-25", "close": 10.31, "volume": 42857.0}, {"date": "2026-08-26", "close": 9.92, "volume": 10662.0}, {"date": "2026-08-27", "close": 9.39, "volume": 38517.0}, {"date": "2026-08-28", "close": 9.22, "volume": 48939.0}, {"date": "2026-08-31", "close": 9.06, "volume": 6744.0}, {"date": "2026-09-01", "close": 8.89, "volume": 56223.0}, {"date": "2026-09-02", "close": 9.41, "volume": 17810.0}, {"date": "2026-09-03", "close": 9.13, "volume": 19509.0}, {"date": "2026-09-04", "close": 9.35, "volume": 13256.0}, {"date": "2026-09-08", "close": 8.98, "volume": 21291.0}, {"date": "2026-09-09", "close": 8.42, "volume": 8840.0}, {"date": "2026-09-10", "close": 8.36, "volume": 9977.0}, {"date": "2026-09-11", "close": 8.43, "volume": 40265.0}, {"date": "2026-09-14", "close": 8.21, "volume": 31010.0}, {"date": "2026-09-15", "close": 7.97, "volume": 15633.0}, {"date": "2026-09-16", "close": 7.61, "volume": 20814.0}, {"date": "2026-09-17", "close": 7.88, "volume": 8875.0}, {"date": "2026-09-18", "close": 7.67, "volume": 13317.0}, {"date": "2026-09-21", "close": 7.6, "volume": 5650.0}, {"date": "2026-09-22", "close": 7.52, "volume": 4881.0}], "refreshing": true}