{"ticker": "PYPD", "overview": {"cik": "1611842", "ticker": "PYPD", "name": "PolyPid Ltd.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "sic": "3841", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-089139", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088439", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-088332", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001622627-26-000017", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088040", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082564", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079808", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079167", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079162", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079161", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-079159", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-079158", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-079155", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-079153", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079151", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079148", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079144", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078318", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067311", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063169", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055449", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001622627-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002344", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040451", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040157", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PYPD", "has_prices": true, "as_of": "2026-09-22", "last": 5.45, "prev_close": 5.17, "change": 0.28000000000000025, "change_pct": 0.05415860735009676, "session_volume": 127009.0, "vwap_5": 5.233961355679344, "vwap_20": 5.227270185835724, "vwap_60": 4.696890752212725, "vwap_250": 4.474325315224557, "high_52w": 5.58, "low_52w": 3.58, "avg_volume_20": 104414.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-089139", "src": "13DG", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Centaurus Investments Ltd", "who_key": "Centaurus Investments Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Centaurus Investments Ltd moves to a 13.4% passive stake in PYPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1993498/0001213900-26-089139-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001622627-26-000017", "src": "13DG", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "PolyPid Ltd.", "who_key": "PolyPid Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "PolyPid Ltd. moves to a 9.9% passive stake in PYPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/0001622627-26-000017-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001213900-26-079144", "src": "INSIDERS", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Dikla Czaczkes Akselbrad", "who_key": "Akselbrad Dikla Czaczkes", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CEO files routine paperwork on PYPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/000121390026079144/0001213900-26-079144-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001213900-26-079148", "src": "INSIDERS", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Brooke Story", "who_key": "Story Brooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on PYPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/000121390026079148/0001213900-26-079148-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001213900-26-079151", "src": "INSIDERS", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Itzhak Krinsky", "who_key": "Krinsky Itzhak", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on PYPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/000121390026079151/0001213900-26-079151-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001213900-26-079153", "src": "INSIDERS", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Joseph BenAmram", "who_key": "BenAmram Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on PYPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/000121390026079153/0001213900-26-079153-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001213900-26-079155", "src": "INSIDERS", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Nir Dror-Darwish", "who_key": "Dror-Darwish Nir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on PYPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/000121390026079155/0001213900-26-079155-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001213900-26-079158", "src": "INSIDERS", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Robert Benjamin Stein", "who_key": "Stein Robert Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on PYPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/000121390026079158/0001213900-26-079158-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001213900-26-079159", "src": "INSIDERS", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Yechezkel Barenholz", "who_key": "Barenholz Yechezkel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on PYPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/000121390026079159/0001213900-26-079159-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "13DG-0001622627-26-000012", "src": "13DG", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "PolyPid Ltd.", "who_key": "PolyPid Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "PolyPid Ltd. moves to a 9.9% passive stake in PYPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/0001622627-26-000012-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "0001213900-26-079161", "src": "INSIDERS", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Dalit Fellous Hazan", "who_key": "Hazan Dalit Fellous", "role": "Deputy CEO, EVP, RD, CRA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CEO files routine paperwork on PYPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/000121390026079161/0001213900-26-079161-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0001213900-26-079162", "src": "INSIDERS", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Jonathan Missulawin", "who_key": "Missulawin Jonathan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CFO files routine paperwork on PYPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/000121390026079162/0001213900-26-079162-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0001178913-26-002344", "src": "13DG", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Aurum Ventures m.k.i. Ltd.", "who_key": "Aurum Ventures M.K.I. Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Aurum Ventures M.K.I. Ltd. moves to a 24.4% passive stake in PYPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1633631/0001178913-26-002344-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-089139", "src": "13DG", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Centaurus Investments Ltd", "who_key": "Centaurus Investments Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Centaurus Investments Ltd moves to a 13.4% passive stake in PYPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1993498/0001213900-26-089139-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001622627-26-000017", "src": "13DG", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "PolyPid Ltd.", "who_key": "PolyPid Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "PolyPid Ltd. moves to a 9.9% passive stake in PYPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/0001622627-26-000017-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001622627-26-000012", "src": "13DG", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "PolyPid Ltd.", "who_key": "PolyPid Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "PolyPid Ltd. moves to a 9.9% passive stake in PYPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1611842/0001622627-26-000012-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001178913-26-002344", "src": "13DG", "ticker": "PYPD", "cik": "1611842", "company": "PolyPid Ltd.", "company_raw": "PolyPid Ltd.", "who": "Aurum Ventures m.k.i. Ltd.", "who_key": "Aurum Ventures M.K.I. Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Aurum Ventures M.K.I. Ltd. moves to a 24.4% passive stake in PYPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1633631/0001178913-26-002344-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}], "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": "PolyPid Ltd. - Ordinary Shares", "new_value": "PolyPid Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001611842", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001611842", "applied": 1, "detected_at": "2026-10-27T02:35:00.087826"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-089139", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088439", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-088332", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001622627-26-000017", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088040", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082564", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079808", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079167", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079162", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079161", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-079159", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-079158", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-079155", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-079153", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079151", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079148", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079144", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078318", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067311", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063169", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055449", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001622627-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002344", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040451", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040157", "price_sensitive": false}], "performance": {"ticker": "PYPD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-06-26", "close": 570.057, "volume": 88880.0}, {"date": "2020-06-29", "close": 569.757, "volume": 12235.0}, {"date": "2020-06-30", "close": 540.9541, "volume": 3584.0}, {"date": "2020-07-01", "close": 497.4497, "volume": 4506.0}, {"date": "2020-07-02", "close": 519.952, "volume": 2389.0}, {"date": "2020-07-06", "close": 458.7459, "volume": 5537.0}, {"date": "2020-07-07", "close": 451.5452, "volume": 1971.0}, {"date": "2020-07-08", "close": 418.8419, "volume": 3500.0}, {"date": "2020-07-09", "close": 418.5419, "volume": 2711.0}, {"date": "2020-07-10", "close": 424.8425, "volume": 1245.0}, {"date": "2020-07-13", "close": 445.8446, "volume": 5511.0}, {"date": "2020-07-14", "close": 434.7435, "volume": 1551.0}, {"date": "2020-07-15", "close": 443.1443, "volume": 1342.0}, {"date": "2020-07-16", "close": 474.6475, "volume": 1707.0}, {"date": "2020-07-17", "close": 470.447, "volume": 1097.0}, {"date": "2020-07-20", "close": 468.3468, "volume": 1602.0}, {"date": "2020-07-21", "close": 480.048, "volume": 2999.0}, {"date": "2020-07-22", "close": 507.0507, "volume": 1423.0}, {"date": "2020-07-23", "close": 480.6481, "volume": 572.0}, {"date": "2020-07-24", "close": 484.2484, "volume": 443.0}, {"date": "2020-07-27", "close": 487.5488, "volume": 744.0}, {"date": "2020-07-28", "close": 477.3477, "volume": 502.0}, {"date": "2020-07-29", "close": 473.5974, "volume": 939.0}, {"date": "2020-07-30", "close": 450.045, "volume": 1385.0}, {"date": "2020-07-31", "close": 419.4419, "volume": 1975.0}, {"date": "2020-08-03", "close": 420.042, "volume": 569.0}, {"date": "2020-08-04", "close": 417.0417, "volume": 772.0}, {"date": "2020-08-05", "close": 418.5419, "volume": 1874.0}, {"date": "2020-08-06", "close": 430.8431, "volume": 358.0}, {"date": "2020-08-07", "close": 426.3426, "volume": 210.0}, {"date": "2020-08-10", "close": 426.3426, "volume": 334.0}, {"date": "2020-08-11", "close": 413.1413, "volume": 310.0}, {"date": "2020-08-12", "close": 414.6415, "volume": 260.0}, {"date": "2020-08-13", "close": 420.042, "volume": 503.0}, {"date": "2020-08-14", "close": 417.3417, "volume": 635.0}, {"date": "2020-08-17", "close": 426.9427, "volume": 976.0}, {"date": "2020-08-18", "close": 420.9421, "volume": 955.0}, {"date": "2020-08-19", "close": 415.8416, "volume": 578.0}, {"date": "2020-08-20", "close": 405.0405, "volume": 1784.0}, {"date": "2020-08-21", "close": 409.541, "volume": 533.0}, {"date": "2020-08-24", "close": 398.1398, "volume": 766.0}, {"date": "2020-08-25", "close": 378.0378, "volume": 729.0}, {"date": "2020-08-26", "close": 376.5377, "volume": 469.0}, {"date": "2020-08-27", "close": 356.1356, "volume": 726.0}, {"date": "2020-08-28", "close": 361.8362, "volume": 1318.0}, {"date": "2020-08-31", "close": 360.6361, "volume": 1172.0}, {"date": "2020-09-01", "close": 354.0354, "volume": 2236.0}, {"date": "2020-09-02", "close": 384.0384, "volume": 791.0}, {"date": "2020-09-03", "close": 354.0354, "volume": 673.0}, {"date": "2020-09-04", "close": 335.7336, "volume": 1124.0}, {"date": "2020-09-08", "close": 339.934, "volume": 348.0}, {"date": "2020-09-09", "close": 357.0357, "volume": 242.0}, {"date": "2020-09-10", "close": 389.4389, "volume": 341.0}, {"date": "2020-09-11", "close": 395.2895, "volume": 472.0}, {"date": "2020-09-14", "close": 400.8401, "volume": 273.0}, {"date": "2020-09-15", "close": 406.5407, "volume": 136.0}, {"date": "2020-09-16", "close": 404.4404, "volume": 407.0}, {"date": "2020-09-17", "close": 390.039, "volume": 201.0}, {"date": "2020-09-18", "close": 406.5407, "volume": 300.0}, {"date": "2020-09-21", "close": 375.3375, "volume": 296.0}, {"date": "2020-09-22", "close": 376.5377, "volume": 113.0}, {"date": "2020-09-23", "close": 378.0378, "volume": 341.0}, {"date": "2020-09-24", "close": 372.0372, "volume": 129.0}, {"date": "2020-09-25", "close": 378.7879, "volume": 393.0}, {"date": "2020-09-28", "close": 330.033, "volume": 1334.0}, {"date": "2020-09-29", "close": 350.135, "volume": 1072.0}, {"date": "2020-09-30", "close": 330.333, "volume": 642.0}, {"date": "2020-10-01", "close": 337.5338, "volume": 364.0}, {"date": "2020-10-02", "close": 333.0933, "volume": 280.0}, {"date": "2020-10-05", "close": 322.5323, "volume": 809.0}, {"date": "2020-10-06", "close": 327.0327, "volume": 404.0}, {"date": "2020-10-07", "close": 300.9301, "volume": 1131.0}, {"date": "2020-10-08", "close": 321.0321, "volume": 861.0}, {"date": "2020-10-09", "close": 312.0312, "volume": 695.0}, {"date": "2020-10-12", "close": 310.6811, "volume": 397.0}, {"date": "2020-10-13", "close": 301.8302, "volume": 405.0}, {"date": "2020-10-14", "close": 316.5317, "volume": 2883.0}, {"date": "2020-10-15", "close": 403.5464, "volume": 7555.0}, {"date": "2020-10-16", "close": 405.0405, "volume": 4171.0}, {"date": "2020-10-19", "close": 399.94, "volume": 2187.0}, {"date": "2020-10-20", "close": 387.0387, "volume": 486.0}, {"date": "2020-10-21", "close": 353.4353, "volume": 866.0}, {"date": "2020-10-22", "close": 342.0342, "volume": 403.0}, {"date": "2020-10-23", "close": 342.0342, "volume": 128.0}, {"date": "2020-10-26", "close": 336.0336, "volume": 599.0}, {"date": "2020-10-27", "close": 330.033, "volume": 318.0}, {"date": "2020-10-28", "close": 306.6307, "volume": 695.0}, {"date": "2020-10-29", "close": 306.0306, "volume": 865.0}, {"date": "2020-10-30", "close": 312.6313, "volume": 399.0}, {"date": "2020-11-02", "close": 307.8308, "volume": 363.0}, {"date": "2020-11-03", "close": 303.0303, "volume": 360.0}, {"date": "2020-11-04", "close": 301.5302, "volume": 383.0}, {"date": "2020-11-05", "close": 310.5311, "volume": 820.0}, {"date": "2020-11-06", "close": 299.4299, "volume": 1340.0}, {"date": "2020-11-09", "close": 305.7306, "volume": 1477.0}, {"date": "2020-11-10", "close": 293.1293, "volume": 1792.0}, {"date": "2020-11-11", "close": 285.3285, "volume": 1146.0}, {"date": "2020-11-12", "close": 309.3309, "volume": 1229.0}, {"date": "2020-11-13", "close": 290.429, "volume": 1435.0}, {"date": "2020-11-16", "close": 289.979, "volume": 658.0}, {"date": "2020-11-17", "close": 291.0291, "volume": 1128.0}, {"date": "2020-11-18", "close": 287.1287, "volume": 1214.0}, {"date": "2020-11-19", "close": 269.727, "volume": 2083.0}, {"date": "2020-11-20", "close": 266.7267, "volume": 3081.0}, {"date": "2020-11-23", "close": 276.0276, "volume": 961.0}, {"date": "2020-11-24", "close": 318.9319, "volume": 3941.0}, {"date": "2020-11-25", "close": 333.0333, "volume": 1557.0}, {"date": "2020-11-27", "close": 337.8338, "volume": 945.0}, {"date": "2020-11-30", "close": 356.7357, "volume": 1335.0}, {"date": "2020-12-01", "close": 356.4356, "volume": 1136.0}, {"date": "2020-12-02", "close": 332.7333, "volume": 938.0}, {"date": "2020-12-03", "close": 315.0315, "volume": 1356.0}, {"date": "2020-12-04", "close": 296.4296, "volume": 2413.0}, {"date": "2020-12-07", "close": 302.7303, "volume": 3019.0}, {"date": "2020-12-08", "close": 300.6301, "volume": 2064.0}, {"date": "2020-12-09", "close": 300.9301, "volume": 1822.0}, {"date": "2020-12-10", "close": 327.0327, "volume": 1919.0}, {"date": "2020-12-11", "close": 322.8323, "volume": 541.0}, {"date": "2020-12-14", "close": 344.1344, "volume": 3349.0}, {"date": "2020-12-15", "close": 339.0339, "volume": 1499.0}, {"date": "2020-12-16", "close": 321.6322, "volume": 2841.0}, {"date": "2020-12-17", "close": 333.0333, "volume": 2655.0}, {"date": "2020-12-18", "close": 323.7324, "volume": 1739.0}, {"date": "2020-12-21", "close": 320.7321, "volume": 1358.0}, {"date": "2020-12-22", "close": 320.7321, "volume": 8196.0}, {"date": "2020-12-23", "close": 310.5311, "volume": 3224.0}, {"date": "2020-12-24", "close": 301.8302, "volume": 1782.0}, {"date": "2020-12-28", "close": 286.5287, "volume": 3065.0}, {"date": "2020-12-29", "close": 296.4296, "volume": 6566.0}, {"date": "2020-12-30", "close": 297.3297, "volume": 2586.0}, {"date": "2020-12-31", "close": 297.0297, "volume": 1394.0}, {"date": "2021-01-04", "close": 307.8308, "volume": 1055.0}, {"date": "2021-01-05", "close": 312.0312, "volume": 1681.0}, {"date": "2021-01-06", "close": 309.0309, "volume": 1439.0}, {"date": "2021-01-07", "close": 314.1314, "volume": 1357.0}, {"date": "2021-01-08", "close": 312.0312, "volume": 647.0}, {"date": "2021-01-11", "close": 317.4317, "volume": 965.0}, {"date": "2021-01-12", "close": 316.8317, "volume": 985.0}, {"date": "2021-01-13", "close": 318.9319, "volume": 1155.0}, {"date": "2021-01-14", "close": 324.0324, "volume": 1241.0}, {"date": "2021-01-15", "close": 312.0312, "volume": 1867.0}, {"date": "2021-01-19", "close": 310.5311, "volume": 2300.0}, {"date": "2021-01-20", "close": 314.4314, "volume": 3089.0}, {"date": "2021-01-21", "close": 312.3312, "volume": 3541.0}, {"date": "2021-01-22", "close": 299.1299, "volume": 2121.0}, {"date": "2021-01-25", "close": 308.4308, "volume": 2278.0}, {"date": "2021-01-26", "close": 297.0297, "volume": 6369.0}, {"date": "2021-01-27", "close": 298.5299, "volume": 1392.0}, {"date": "2021-01-28", "close": 276.0276, "volume": 2308.0}, {"date": "2021-01-29", "close": 281.7282, "volume": 2497.0}, {"date": "2021-02-01", "close": 280.8281, "volume": 1565.0}, {"date": "2021-02-02", "close": 290.7291, "volume": 2920.0}, {"date": "2021-02-03", "close": 275.4275, "volume": 13172.0}, {"date": "2021-02-04", "close": 290.7291, "volume": 2983.0}, {"date": "2021-02-05", "close": 297.3297, "volume": 2479.0}, {"date": "2021-02-08", "close": 333.3333, "volume": 6506.0}, {"date": "2021-02-09", "close": 382.5383, "volume": 8602.0}, {"date": "2021-02-10", "close": 412.2412, "volume": 12405.0}, {"date": "2021-02-11", "close": 465.0465, "volume": 21790.0}, {"date": "2021-02-12", "close": 454.5455, "volume": 3679.0}, {"date": "2021-02-16", "close": 445.8446, "volume": 9390.0}, {"date": "2021-02-17", "close": 429.643, "volume": 2419.0}, {"date": "2021-02-18", "close": 407.4407, "volume": 2900.0}, {"date": "2021-02-19", "close": 420.042, "volume": 1730.0}, {"date": "2021-02-22", "close": 416.7417, "volume": 1327.0}, {"date": "2021-02-23", "close": 371.4371, "volume": 3302.0}, {"date": "2021-02-24", "close": 364.5365, "volume": 1186.0}, {"date": "2021-02-25", "close": 325.5326, "volume": 3058.0}, {"date": "2021-02-26", "close": 334.8335, "volume": 3628.0}, {"date": "2021-03-01", "close": 338.4338, "volume": 2890.0}, {"date": "2021-03-02", "close": 352.8353, "volume": 243.0}, {"date": "2021-03-03", "close": 336.3336, "volume": 1713.0}, {"date": "2021-03-04", "close": 321.0321, "volume": 2925.0}, {"date": "2021-03-05", "close": 310.8311, "volume": 2091.0}, {"date": "2021-03-08", "close": 304.5305, "volume": 1187.0}, {"date": "2021-03-09", "close": 312.3312, "volume": 2952.0}, {"date": "2021-03-10", "close": 309.0309, "volume": 1260.0}, {"date": "2021-03-11", "close": 314.7315, "volume": 4056.0}, {"date": "2021-03-12", "close": 315.0315, "volume": 2780.0}, {"date": "2021-03-15", "close": 309.931, "volume": 2277.0}, {"date": "2021-03-16", "close": 307.8308, "volume": 1870.0}, {"date": "2021-03-17", "close": 314.4314, "volume": 556.0}, {"date": "2021-03-18", "close": 310.231, "volume": 427.0}, {"date": "2021-03-19", "close": 297.3297, "volume": 1901.0}, {"date": "2021-03-22", "close": 298.5299, "volume": 964.0}, {"date": "2021-03-23", "close": 297.0297, "volume": 728.0}, {"date": "2021-03-24", "close": 296.7297, "volume": 1450.0}, {"date": "2021-03-25", "close": 290.429, "volume": 821.0}, {"date": "2021-03-26", "close": 283.5284, "volume": 2526.0}, {"date": "2021-03-29", "close": 272.4272, "volume": 2018.0}, {"date": "2021-03-30", "close": 267.6268, "volume": 1773.0}, {"date": "2021-03-31", "close": 274.8275, "volume": 820.0}, {"date": "2021-04-01", "close": 289.829, "volume": 835.0}, {"date": "2021-04-05", "close": 282.0282, "volume": 497.0}, {"date": "2021-04-06", "close": 289.829, "volume": 553.0}, {"date": "2021-04-07", "close": 280.228, "volume": 290.0}, {"date": "2021-04-08", "close": 274.2274, "volume": 679.0}, {"date": "2021-04-09", "close": 279.928, "volume": 397.0}, {"date": "2021-04-12", "close": 278.7279, "volume": 536.0}, {"date": "2021-04-13", "close": 287.1287, "volume": 591.0}, {"date": "2021-04-14", "close": 276.3276, "volume": 136.0}, {"date": "2021-04-15", "close": 297.0297, "volume": 2433.0}, {"date": "2021-04-16", "close": 299.73, "volume": 774.0}, {"date": "2021-04-19", "close": 292.5293, "volume": 1232.0}, {"date": "2021-04-20", "close": 287.7288, "volume": 1113.0}, {"date": "2021-04-21", "close": 278.1278, "volume": 880.0}, {"date": "2021-04-22", "close": 281.7282, "volume": 882.0}, {"date": "2021-04-23", "close": 279.0279, "volume": 207.0}, {"date": "2021-04-26", "close": 276.0276, "volume": 1374.0}, {"date": "2021-04-27", "close": 277.5278, "volume": 427.0}, {"date": "2021-04-28", "close": 283.8284, "volume": 1271.0}, {"date": "2021-04-29", "close": 280.5281, "volume": 1262.0}, {"date": "2021-04-30", "close": 276.0276, "volume": 257.0}, {"date": "2021-05-03", "close": 285.0285, "volume": 671.0}, {"date": "2021-05-04", "close": 273.6274, "volume": 400.0}, {"date": "2021-05-05", "close": 279.778, "volume": 917.0}, {"date": "2021-05-06", "close": 265.5266, "volume": 1540.0}, {"date": "2021-05-07", "close": 263.4263, "volume": 1510.0}, {"date": "2021-05-10", "close": 271.5272, "volume": 782.0}, {"date": "2021-05-11", "close": 261.0261, "volume": 1148.0}, {"date": "2021-05-12", "close": 270.027, "volume": 1396.0}, {"date": "2021-05-13", "close": 252.0252, "volume": 1412.0}, {"date": "2021-05-14", "close": 271.5272, "volume": 687.0}, {"date": "2021-05-17", "close": 274.2274, "volume": 410.0}, {"date": "2021-05-18", "close": 276.0276, "volume": 965.0}, {"date": "2021-05-19", "close": 286.2286, "volume": 3284.0}, {"date": "2021-05-20", "close": 281.1281, "volume": 1069.0}, {"date": "2021-05-21", "close": 285.0285, "volume": 1529.0}, {"date": "2021-05-24", "close": 285.0285, "volume": 2844.0}, {"date": "2021-05-25", "close": 280.228, "volume": 1656.0}, {"date": "2021-05-26", "close": 281.7282, "volume": 633.0}, {"date": "2021-05-27", "close": 276.9277, "volume": 2953.0}, {"date": "2021-05-28", "close": 285.0285, "volume": 475.0}, {"date": "2021-06-01", "close": 281.1281, "volume": 895.0}, {"date": "2021-06-02", "close": 278.4278, "volume": 371.0}, {"date": "2021-06-03", "close": 282.0282, "volume": 502.0}, {"date": "2021-06-04", "close": 279.3279, "volume": 582.0}, {"date": "2021-06-07", "close": 280.5281, "volume": 886.0}, {"date": "2021-06-08", "close": 278.7279, "volume": 378.0}, {"date": "2021-06-09", "close": 272.4272, "volume": 673.0}, {"date": "2021-06-10", "close": 278.7279, "volume": 1604.0}, {"date": "2021-06-11", "close": 278.4278, "volume": 974.0}, {"date": "2021-06-14", "close": 273.0273, "volume": 398.0}, {"date": "2021-06-15", "close": 266.7267, "volume": 713.0}, {"date": "2021-06-16", "close": 272.7273, "volume": 803.0}, {"date": "2021-06-17", "close": 276.0276, "volume": 260.0}, {"date": "2021-06-18", "close": 276.3276, "volume": 354.0}, {"date": "2021-06-21", "close": 272.4272, "volume": 570.0}, {"date": "2021-06-22", "close": 273.6274, "volume": 786.0}, {"date": "2021-06-23", "close": 268.2268, "volume": 290.0}, {"date": "2021-06-24", "close": 269.4269, "volume": 1141.0}, {"date": "2021-06-25", "close": 285.0285, "volume": 2507.0}, {"date": "2021-06-28", "close": 281.2691, "volume": 529.0}, {"date": "2021-06-29", "close": 270.6271, "volume": 737.0}, {"date": "2021-06-30", "close": 271.6772, "volume": 369.0}, {"date": "2021-07-01", "close": 271.5272, "volume": 500.0}, {"date": "2021-07-02", "close": 261.6262, "volume": 546.0}, {"date": "2021-07-06", "close": 267.6268, "volume": 1668.0}, {"date": "2021-07-07", "close": 273.0273, "volume": 610.0}, {"date": "2021-07-08", "close": 261.9262, "volume": 724.0}, {"date": "2021-07-09", "close": 255.3255, "volume": 1225.0}, {"date": "2021-07-12", "close": 254.4254, "volume": 535.0}, {"date": "2021-07-13", "close": 244.2244, "volume": 622.0}, {"date": "2021-07-14", "close": 240.6241, "volume": 1197.0}, {"date": "2021-07-15", "close": 223.5224, "volume": 4315.0}, {"date": "2021-07-16", "close": 236.1236, "volume": 893.0}, {"date": "2021-07-19", "close": 211.5212, "volume": 1940.0}, {"date": "2021-07-20", "close": 226.5227, "volume": 704.0}, {"date": "2021-07-21", "close": 230.7231, "volume": 731.0}, {"date": "2021-07-22", "close": 229.523, "volume": 1227.0}, {"date": "2021-07-23", "close": 226.2226, "volume": 430.0}, {"date": "2021-07-26", "close": 222.9223, "volume": 135.0}, {"date": "2021-07-27", "close": 214.2214, "volume": 1565.0}, {"date": "2021-07-28", "close": 217.2217, "volume": 272.0}, {"date": "2021-07-29", "close": 216.9217, "volume": 629.0}, {"date": "2021-07-30", "close": 245.1245, "volume": 1583.0}, {"date": "2021-08-02", "close": 239.4239, "volume": 440.0}, {"date": "2021-08-03", "close": 237.6238, "volume": 209.0}, {"date": "2021-08-04", "close": 226.2226, "volume": 502.0}, {"date": "2021-08-05", "close": 239.724, "volume": 1362.0}, {"date": "2021-08-06", "close": 237.9238, "volume": 639.0}, {"date": "2021-08-09", "close": 268.5269, "volume": 3791.0}, {"date": "2021-08-10", "close": 273.0273, "volume": 1117.0}, {"date": "2021-08-11", "close": 262.8263, "volume": 1087.0}, {"date": "2021-08-12", "close": 256.5257, "volume": 469.0}, {"date": "2021-08-13", "close": 255.3255, "volume": 431.0}, {"date": "2021-08-16", "close": 246.0246, "volume": 2694.0}, {"date": "2021-08-17", "close": 237.0237, "volume": 923.0}, {"date": "2021-08-18", "close": 239.1239, "volume": 588.0}, {"date": "2021-08-19", "close": 241.8242, "volume": 532.0}, {"date": "2021-08-20", "close": 240.9241, "volume": 1033.0}, {"date": "2021-08-23", "close": 255.0255, "volume": 183.0}, {"date": "2021-08-24", "close": 258.3258, "volume": 499.0}, {"date": "2021-08-25", "close": 252.6253, "volume": 473.0}, {"date": "2021-08-26", "close": 247.5248, "volume": 309.0}, {"date": "2021-08-27", "close": 259.826, "volume": 276.0}, {"date": "2021-08-30", "close": 273.0273, "volume": 1540.0}, {"date": "2021-08-31", "close": 284.4284, "volume": 1100.0}, {"date": "2021-09-01", "close": 273.3273, "volume": 428.0}, {"date": "2021-09-02", "close": 257.1257, "volume": 819.0}, {"date": "2021-09-03", "close": 255.3255, "volume": 83.0}, {"date": "2021-09-07", "close": 246.3246, "volume": 413.0}, {"date": "2021-09-08", "close": 246.9247, "volume": 354.0}, {"date": "2021-09-09", "close": 242.7243, "volume": 585.0}, {"date": "2021-09-10", "close": 242.1242, "volume": 766.0}, {"date": "2021-09-13", "close": 223.2223, "volume": 3130.0}, {"date": "2021-09-14", "close": 222.0222, "volume": 1026.0}, {"date": "2021-09-15", "close": 231.0231, "volume": 1756.0}, {"date": "2021-09-16", "close": 228.3228, "volume": 2292.0}, {"date": "2021-09-17", "close": 233.4233, "volume": 363.0}, {"date": "2021-09-20", "close": 232.2232, "volume": 493.0}, {"date": "2021-09-21", "close": 240.024, "volume": 579.0}, {"date": "2021-09-22", "close": 255.6256, "volume": 902.0}, {"date": "2021-09-23", "close": 246.9247, "volume": 144.0}, {"date": "2021-09-24", "close": 241.2241, "volume": 391.0}, {"date": "2021-09-27", "close": 233.4233, "volume": 602.0}, {"date": "2021-09-28", "close": 235.8236, "volume": 793.0}, {"date": "2021-09-29", "close": 236.7237, "volume": 455.0}, {"date": "2021-09-30", "close": 233.4233, "volume": 444.0}, {"date": "2021-10-01", "close": 230.5731, "volume": 205.0}, {"date": "2021-10-04", "close": 219.3219, "volume": 1868.0}, {"date": "2021-10-05", "close": 219.3219, "volume": 1032.0}, {"date": "2021-10-06", "close": 221.1221, "volume": 821.0}, {"date": "2021-10-07", "close": 227.4227, "volume": 1049.0}, {"date": "2021-10-08", "close": 227.0417, "volume": 960.0}, {"date": "2021-10-11", "close": 229.523, "volume": 361.0}, {"date": "2021-10-12", "close": 237.0237, "volume": 527.0}, {"date": "2021-10-13", "close": 233.4233, "volume": 1480.0}, {"date": "2021-10-14", "close": 229.523, "volume": 1270.0}, {"date": "2021-10-15", "close": 225.3225, "volume": 449.0}, {"date": "2021-10-18", "close": 222.0222, "volume": 851.0}, {"date": "2021-10-19", "close": 220.222, "volume": 872.0}, {"date": "2021-10-20", "close": 226.5227, "volume": 1308.0}, {"date": "2021-10-21", "close": 229.2229, "volume": 1244.0}, {"date": "2021-10-22", "close": 224.4224, "volume": 406.0}, {"date": "2021-10-25", "close": 216.0216, "volume": 1015.0}, {"date": "2021-10-26", "close": 210.9211, "volume": 1212.0}, {"date": "2021-10-27", "close": 217.9718, "volume": 939.0}, {"date": "2021-10-28", "close": 211.5212, "volume": 1166.0}, {"date": "2021-10-29", "close": 213.3213, "volume": 769.0}, {"date": "2021-11-01", "close": 217.5218, "volume": 527.0}, {"date": "2021-11-02", "close": 210.9211, "volume": 1623.0}, {"date": "2021-11-03", "close": 252.6253, "volume": 3694.0}, {"date": "2021-11-04", "close": 248.7249, "volume": 1588.0}, {"date": "2021-11-05", "close": 252.0252, "volume": 2670.0}, {"date": "2021-11-08", "close": 246.6247, "volume": 1082.0}, {"date": "2021-11-09", "close": 248.1248, "volume": 1438.0}, {"date": "2021-11-10", "close": 229.523, "volume": 1967.0}, {"date": "2021-11-11", "close": 231.9232, "volume": 1157.0}, {"date": "2021-11-12", "close": 230.423, "volume": 1049.0}, {"date": "2021-11-15", "close": 229.523, "volume": 400.0}, {"date": "2021-11-16", "close": 223.2223, "volume": 2995.0}, {"date": "2021-11-17", "close": 220.8221, "volume": 935.0}, {"date": "2021-11-18", "close": 219.0219, "volume": 491.0}, {"date": "2021-11-19", "close": 208.5209, "volume": 2221.0}, {"date": "2021-11-22", "close": 196.5197, "volume": 1839.0}, {"date": "2021-11-23", "close": 187.2187, "volume": 1925.0}, {"date": "2021-11-24", "close": 207.9208, "volume": 1783.0}, {"date": "2021-11-26", "close": 208.2208, "volume": 453.0}, {"date": "2021-11-29", "close": 209.1209, "volume": 2382.0}, {"date": "2021-11-30", "close": 204.0204, "volume": 193.0}, {"date": "2021-12-01", "close": 207.9208, "volume": 1105.0}, {"date": "2021-12-02", "close": 207.9208, "volume": 1699.0}, {"date": "2021-12-03", "close": 199.82, "volume": 1757.0}, {"date": "2021-12-06", "close": 194.7195, "volume": 739.0}, {"date": "2021-12-07", "close": 208.8209, "volume": 578.0}, {"date": "2021-12-08", "close": 213.6214, "volume": 662.0}, {"date": "2021-12-09", "close": 215.4215, "volume": 1359.0}, {"date": "2021-12-10", "close": 207.0207, "volume": 366.0}, {"date": "2021-12-13", "close": 207.3207, "volume": 695.0}, {"date": "2021-12-14", "close": 197.7198, "volume": 1391.0}, {"date": "2021-12-15", "close": 175.5176, "volume": 3282.0}, {"date": "2021-12-16", "close": 170.7171, "volume": 1914.0}, {"date": "2021-12-17", "close": 178.5179, "volume": 1311.0}, {"date": "2021-12-20", "close": 171.6172, "volume": 849.0}, {"date": "2021-12-21", "close": 176.1176, "volume": 1430.0}, {"date": "2021-12-22", "close": 180.318, "volume": 4310.0}, {"date": "2021-12-23", "close": 172.5173, "volume": 1999.0}, {"date": "2021-12-27", "close": 165.6166, "volume": 3966.0}, {"date": "2021-12-28", "close": 170.7171, "volume": 2723.0}, {"date": "2021-12-29", "close": 174.0174, "volume": 2972.0}, {"date": "2021-12-30", "close": 171.3171, "volume": 3090.0}, {"date": "2021-12-31", "close": 172.2172, "volume": 2425.0}, {"date": "2022-01-03", "close": 183.0183, "volume": 835.0}, {"date": "2022-01-04", "close": 181.5182, "volume": 2274.0}, {"date": "2022-01-05", "close": 172.8173, "volume": 1393.0}, {"date": "2022-01-06", "close": 180.6181, "volume": 1375.0}, {"date": "2022-01-07", "close": 186.6187, "volume": 640.0}, {"date": "2022-01-10", "close": 171.9172, "volume": 644.0}, {"date": "2022-01-11", "close": 176.7177, "volume": 948.0}, {"date": "2022-01-12", "close": 176.7177, "volume": 1168.0}, {"date": "2022-01-13", "close": 171.9172, "volume": 394.0}, {"date": "2022-01-14", "close": 167.7168, "volume": 627.0}, {"date": "2022-01-18", "close": 165.9166, "volume": 946.0}, {"date": "2022-01-19", "close": 151.5152, "volume": 3469.0}, {"date": "2022-01-20", "close": 146.1146, "volume": 7535.0}, {"date": "2022-01-21", "close": 145.5146, "volume": 2118.0}, {"date": "2022-01-24", "close": 144.9145, "volume": 2268.0}, {"date": "2022-01-25", "close": 142.8143, "volume": 4379.0}, {"date": "2022-01-26", "close": 135.0135, "volume": 990.0}, {"date": "2022-01-27", "close": 136.5137, "volume": 2283.0}, {"date": "2022-01-28", "close": 135.0135, "volume": 1636.0}, {"date": "2022-01-31", "close": 133.8134, "volume": 1186.0}, {"date": "2022-02-01", "close": 134.4134, "volume": 390.0}, {"date": "2022-02-02", "close": 131.1131, "volume": 1093.0}, {"date": "2022-02-03", "close": 128.1128, "volume": 1635.0}, {"date": "2022-02-04", "close": 122.7123, "volume": 1590.0}, {"date": "2022-02-07", "close": 127.5128, "volume": 845.0}, {"date": "2022-02-08", "close": 127.8128, "volume": 1169.0}, {"date": "2022-02-09", "close": 134.4134, "volume": 7291.0}, {"date": "2022-02-10", "close": 148.5149, "volume": 1735.0}, {"date": "2022-02-11", "close": 154.5155, "volume": 1359.0}, {"date": "2022-02-14", "close": 153.6154, "volume": 1026.0}, {"date": "2022-02-15", "close": 145.5146, "volume": 791.0}, {"date": "2022-02-16", "close": 142.5143, "volume": 1612.0}, {"date": "2022-02-17", "close": 136.2136, "volume": 620.0}, {"date": "2022-02-18", "close": 131.7132, "volume": 312.0}, {"date": "2022-02-22", "close": 129.763, "volume": 335.0}, {"date": "2022-02-23", "close": 131.7132, "volume": 1113.0}, {"date": "2022-02-24", "close": 128.1128, "volume": 767.0}, {"date": "2022-02-25", "close": 117.6118, "volume": 2230.0}, {"date": "2022-02-28", "close": 121.2121, "volume": 859.0}, {"date": "2022-03-01", "close": 135.0135, "volume": 449.0}, {"date": "2022-03-02", "close": 153.0153, "volume": 1302.0}, {"date": "2022-03-03", "close": 154.5155, "volume": 2143.0}, {"date": "2022-03-04", "close": 149.1149, "volume": 588.0}, {"date": "2022-03-07", "close": 141.6142, "volume": 22222.0}, {"date": "2022-03-08", "close": 143.4143, "volume": 414.0}, {"date": "2022-03-09", "close": 146.4146, "volume": 345.0}, {"date": "2022-03-10", "close": 153.0153, "volume": 84.0}, {"date": "2022-03-11", "close": 138.6139, "volume": 272.0}, {"date": "2022-03-14", "close": 130.213, "volume": 711.0}, {"date": "2022-03-15", "close": 136.2136, "volume": 197.0}, {"date": "2022-03-16", "close": 147.3147, "volume": 145.0}, {"date": "2022-03-17", "close": 168.6169, "volume": 1327.0}, {"date": "2022-03-18", "close": 167.7168, "volume": 1955.0}, {"date": "2022-03-21", "close": 179.4179, "volume": 1302.0}, {"date": "2022-03-22", "close": 187.5188, "volume": 3427.0}, {"date": "2022-03-23", "close": 184.5185, "volume": 1519.0}, {"date": "2022-03-24", "close": 186.9187, "volume": 895.0}, {"date": "2022-03-25", "close": 174.3174, "volume": 881.0}, {"date": "2022-03-28", "close": 168.3168, "volume": 447.0}, {"date": "2022-03-29", "close": 162.6163, "volume": 642.0}, {"date": "2022-03-30", "close": 166.5167, "volume": 377.0}, {"date": "2022-03-31", "close": 163.8164, "volume": 457.0}, {"date": "2022-04-01", "close": 169.2169, "volume": 226.0}, {"date": "2022-04-04", "close": 166.2166, "volume": 398.0}, {"date": "2022-04-05", "close": 163.8164, "volume": 600.0}, {"date": "2022-04-06", "close": 164.2664, "volume": 102.0}, {"date": "2022-04-07", "close": 172.8173, "volume": 454.0}, {"date": "2022-04-08", "close": 156.6157, "volume": 821.0}, {"date": "2022-04-11", "close": 148.2148, "volume": 241.0}, {"date": "2022-04-12", "close": 149.1149, "volume": 351.0}, {"date": "2022-04-13", "close": 150.315, "volume": 311.0}, {"date": "2022-04-14", "close": 150.6151, "volume": 292.0}, {"date": "2022-04-18", "close": 147.4647, "volume": 755.0}, {"date": "2022-04-19", "close": 156.0156, "volume": 734.0}, {"date": "2022-04-20", "close": 160.216, "volume": 253.0}, {"date": "2022-04-21", "close": 148.8149, "volume": 837.0}, {"date": "2022-04-22", "close": 158.3348, "volume": 230.0}, {"date": "2022-04-25", "close": 151.8152, "volume": 267.0}, {"date": "2022-04-26", "close": 151.5152, "volume": 372.0}, {"date": "2022-04-27", "close": 154.8155, "volume": 221.0}, {"date": "2022-04-28", "close": 148.8149, "volume": 730.0}, {"date": "2022-04-29", "close": 145.5146, "volume": 569.0}, {"date": "2022-05-02", "close": 151.4401, "volume": 957.0}, {"date": "2022-05-03", "close": 150.015, "volume": 1198.0}, {"date": "2022-05-04", "close": 154.8155, "volume": 392.0}, {"date": "2022-05-05", "close": 154.2154, "volume": 653.0}, {"date": "2022-05-06", "close": 151.5152, "volume": 609.0}, {"date": "2022-05-09", "close": 140.414, "volume": 1057.0}, {"date": "2022-05-10", "close": 141.0141, "volume": 319.0}, {"date": "2022-05-11", "close": 137.1137, "volume": 979.0}, {"date": "2022-05-12", "close": 143.1143, "volume": 2477.0}, {"date": "2022-05-13", "close": 156.9157, "volume": 314.0}, {"date": "2022-05-16", "close": 143.4143, "volume": 548.0}, {"date": "2022-05-17", "close": 152.7153, "volume": 805.0}, {"date": "2022-05-18", "close": 150.465, "volume": 711.0}, {"date": "2022-05-19", "close": 157.2157, "volume": 723.0}, {"date": "2022-05-20", "close": 147.3147, "volume": 583.0}, {"date": "2022-05-23", "close": 152.1152, "volume": 1906.0}, {"date": "2022-05-24", "close": 146.7147, "volume": 419.0}, {"date": "2022-05-25", "close": 143.4143, "volume": 1428.0}, {"date": "2022-05-26", "close": 147.0147, "volume": 383.0}, {"date": "2022-05-27", "close": 150.015, "volume": 660.0}, {"date": "2022-05-31", "close": 161.4161, "volume": 2630.0}, {"date": "2022-06-01", "close": 160.5161, "volume": 1358.0}, {"date": "2022-06-02", "close": 156.3156, "volume": 410.0}, {"date": "2022-06-03", "close": 159.3159, "volume": 63.0}, {"date": "2022-06-06", "close": 158.4158, "volume": 212.0}, {"date": "2022-06-07", "close": 161.4161, "volume": 319.0}, {"date": "2022-06-08", "close": 156.3156, "volume": 252.0}, {"date": "2022-06-09", "close": 153.0153, "volume": 191.0}, {"date": "2022-06-10", "close": 145.5146, "volume": 430.0}, {"date": "2022-06-13", "close": 135.0135, "volume": 1432.0}, {"date": "2022-06-14", "close": 130.5131, "volume": 729.0}, {"date": "2022-06-15", "close": 140.414, "volume": 442.0}, {"date": "2022-06-16", "close": 136.2046, "volume": 42.0}, {"date": "2022-06-17", "close": 135.0135, "volume": 243.0}, {"date": "2022-06-21", "close": 134.4134, "volume": 242.0}, {"date": "2022-06-22", "close": 137.7138, "volume": 164.0}, {"date": "2022-06-23", "close": 137.4137, "volume": 183.0}, {"date": "2022-06-24", "close": 138.3138, "volume": 679.0}, {"date": "2022-06-27", "close": 139.814, "volume": 454.0}, {"date": "2022-06-28", "close": 141.0141, "volume": 544.0}, {"date": "2022-06-29", "close": 136.5137, "volume": 619.0}, {"date": "2022-06-30", "close": 139.2139, "volume": 194.0}, {"date": "2022-07-01", "close": 136.2136, "volume": 344.0}, {"date": "2022-07-05", "close": 129.0129, "volume": 515.0}, {"date": "2022-07-06", "close": 134.7135, "volume": 37.0}, {"date": "2022-07-07", "close": 134.7135, "volume": 196.0}, {"date": "2022-07-08", "close": 140.414, "volume": 190.0}, {"date": "2022-07-11", "close": 142.8143, "volume": 104.0}, {"date": "2022-07-12", "close": 144.0144, "volume": 45.0}, {"date": "2022-07-13", "close": 143.1143, "volume": 183.0}, {"date": "2022-07-14", "close": 138.9139, "volume": 112.0}, {"date": "2022-07-15", "close": 142.8143, "volume": 1066.0}, {"date": "2022-07-18", "close": 146.4146, "volume": 311.0}, {"date": "2022-07-19", "close": 153.6154, "volume": 933.0}, {"date": "2022-07-20", "close": 145.5146, "volume": 733.0}, {"date": "2022-07-21", "close": 142.8143, "volume": 979.0}, {"date": "2022-07-22", "close": 144.6145, "volume": 210.0}, {"date": "2022-07-25", "close": 156.3156, "volume": 1399.0}, {"date": "2022-07-26", "close": 145.8146, "volume": 563.0}, {"date": "2022-07-27", "close": 154.5155, "volume": 214.0}, {"date": "2022-07-28", "close": 155.7156, "volume": 257.0}, {"date": "2022-07-29", "close": 151.5152, "volume": 77.0}, {"date": "2022-08-01", "close": 153.0153, "volume": 559.0}, {"date": "2022-08-02", "close": 155.1155, "volume": 884.0}, {"date": "2022-08-03", "close": 167.2667, "volume": 3747.0}, {"date": "2022-08-04", "close": 162.6163, "volume": 3118.0}, {"date": "2022-08-05", "close": 179.4179, "volume": 1003.0}, {"date": "2022-08-08", "close": 172.5173, "volume": 1856.0}, {"date": "2022-08-09", "close": 177.3177, "volume": 652.0}, {"date": "2022-08-10", "close": 182.2682, "volume": 900.0}, {"date": "2022-08-11", "close": 180.018, "volume": 2152.0}, {"date": "2022-08-12", "close": 181.2181, "volume": 433.0}, {"date": "2022-08-15", "close": 190.5191, "volume": 1379.0}, {"date": "2022-08-16", "close": 192.0192, "volume": 875.0}, {"date": "2022-08-17", "close": 187.5788, "volume": 1058.0}, {"date": "2022-08-18", "close": 189.3189, "volume": 531.0}, {"date": "2022-08-19", "close": 184.8185, "volume": 681.0}, {"date": "2022-08-22", "close": 186.0186, "volume": 749.0}, {"date": "2022-08-23", "close": 184.2184, "volume": 841.0}, {"date": "2022-08-24", "close": 189.0189, "volume": 1082.0}, {"date": "2022-08-25", "close": 187.5188, "volume": 446.0}, {"date": "2022-08-26", "close": 182.7183, "volume": 531.0}, {"date": "2022-08-29", "close": 187.8188, "volume": 1111.0}, {"date": "2022-08-30", "close": 191.4191, "volume": 1305.0}, {"date": "2022-08-31", "close": 180.6181, "volume": 978.0}, {"date": "2022-09-01", "close": 161.7162, "volume": 2363.0}, {"date": "2022-09-02", "close": 42.9043, "volume": 216669.0}, {"date": "2022-09-06", "close": 34.5035, "volume": 56293.0}, {"date": "2022-09-07", "close": 36.0036, "volume": 36581.0}, {"date": "2022-09-08", "close": 33.0033, "volume": 30476.0}, {"date": "2022-09-09", "close": 32.4032, "volume": 17378.0}, {"date": "2022-09-12", "close": 51.3051, "volume": 1339462.0}, {"date": "2022-09-13", "close": 41.7042, "volume": 61651.0}, {"date": "2022-09-14", "close": 36.3036, "volume": 33700.0}, {"date": "2022-09-15", "close": 38.1038, "volume": 17441.0}, {"date": "2022-09-16", "close": 37.2037, "volume": 10286.0}, {"date": "2022-09-19", "close": 38.4038, "volume": 32952.0}, {"date": "2022-09-20", "close": 34.8035, "volume": 16350.0}, {"date": "2022-09-21", "close": 34.6535, "volume": 10141.0}, {"date": "2022-09-22", "close": 33.3033, "volume": 9725.0}, {"date": "2022-09-23", "close": 31.8032, "volume": 9033.0}, {"date": "2022-09-26", "close": 32.1032, "volume": 5402.0}, {"date": "2022-09-27", "close": 32.7033, "volume": 5463.0}, {"date": "2022-09-28", "close": 33.9034, "volume": 13952.0}, {"date": "2022-09-29", "close": 36.9037, "volume": 21459.0}, {"date": "2022-09-30", "close": 35.1035, "volume": 5237.0}, {"date": "2022-10-03", "close": 34.8035, "volume": 5127.0}, {"date": "2022-10-04", "close": 38.7039, "volume": 8450.0}, {"date": "2022-10-05", "close": 36.9037, "volume": 2701.0}, {"date": "2022-10-06", "close": 36.3036, "volume": 2244.0}, {"date": "2022-10-07", "close": 35.7036, "volume": 1241.0}, {"date": "2022-10-10", "close": 34.2034, "volume": 1507.0}, {"date": "2022-10-11", "close": 33.6034, "volume": 2062.0}, {"date": "2022-10-12", "close": 32.1032, "volume": 1557.0}, {"date": "2022-10-13", "close": 32.4032, "volume": 1932.0}, {"date": "2022-10-14", "close": 32.7033, "volume": 6005.0}, {"date": "2022-10-17", "close": 31.5032, "volume": 6014.0}, {"date": "2022-10-18", "close": 32.1032, "volume": 2780.0}, {"date": "2022-10-19", "close": 30.9031, "volume": 2419.0}, {"date": "2022-10-20", "close": 30.303, "volume": 3130.0}, {"date": "2022-10-21", "close": 30.003, "volume": 4865.0}, {"date": "2022-10-24", "close": 29.1029, "volume": 5701.0}, {"date": "2022-10-25", "close": 29.1029, "volume": 2131.0}, {"date": "2022-10-26", "close": 28.3468, "volume": 2227.0}, {"date": "2022-10-27", "close": 28.3858, "volume": 1402.0}, {"date": "2022-10-28", "close": 27.9028, "volume": 3294.0}, {"date": "2022-10-31", "close": 27.6028, "volume": 1606.0}, {"date": "2022-11-01", "close": 25.9556, "volume": 16210.0}, {"date": "2022-11-02", "close": 26.4026, "volume": 2480.0}, {"date": "2022-11-03", "close": 25.8026, "volume": 5572.0}, {"date": "2022-11-04", "close": 24.3024, "volume": 6035.0}, {"date": "2022-11-07", "close": 24.3024, "volume": 776.0}, {"date": "2022-11-08", "close": 21.9052, "volume": 4128.0}, {"date": "2022-11-09", "close": 19.805, "volume": 4311.0}, {"date": "2022-11-10", "close": 23.1023, "volume": 2594.0}, {"date": "2022-11-11", "close": 24.5815, "volume": 1407.0}, {"date": "2022-11-14", "close": 23.4053, "volume": 1841.0}, {"date": "2022-11-15", "close": 24.0484, "volume": 2152.0}, {"date": "2022-11-16", "close": 22.8323, "volume": 925.0}, {"date": "2022-11-17", "close": 22.5023, "volume": 954.0}, {"date": "2022-11-18", "close": 21.7522, "volume": 1939.0}, {"date": "2022-11-21", "close": 20.9361, "volume": 1204.0}, {"date": "2022-11-22", "close": 20.8551, "volume": 485.0}, {"date": "2022-11-23", "close": 21.9892, "volume": 919.0}, {"date": "2022-11-25", "close": 22.5863, "volume": 330.0}, {"date": "2022-11-28", "close": 22.8023, "volume": 1407.0}, {"date": "2022-11-29", "close": 23.3123, "volume": 569.0}, {"date": "2022-11-30", "close": 23.6994, "volume": 874.0}, {"date": "2022-12-01", "close": 24.6025, "volume": 553.0}, {"date": "2022-12-02", "close": 24.901, "volume": 577.0}, {"date": "2022-12-05", "close": 24.0024, "volume": 1332.0}, {"date": "2022-12-06", "close": 24.0024, "volume": 360.0}, {"date": "2022-12-07", "close": 22.5023, "volume": 322.0}, {"date": "2022-12-08", "close": 23.3723, "volume": 1322.0}, {"date": "2022-12-09", "close": 21.9322, "volume": 525.0}, {"date": "2022-12-12", "close": 21.6022, "volume": 1579.0}, {"date": "2022-12-13", "close": 22.5023, "volume": 2015.0}, {"date": "2022-12-14", "close": 21.8962, "volume": 2456.0}, {"date": "2022-12-15", "close": 21.3561, "volume": 1172.0}, {"date": "2022-12-16", "close": 22.4962, "volume": 823.0}, {"date": "2022-12-19", "close": 22.1992, "volume": 3990.0}, {"date": "2022-12-20", "close": 22.5023, "volume": 1550.0}, {"date": "2022-12-21", "close": 21.3021, "volume": 543.0}, {"date": "2022-12-22", "close": 20.7081, "volume": 1054.0}, {"date": "2022-12-23", "close": 21.6982, "volume": 2102.0}, {"date": "2022-12-27", "close": 21.3021, "volume": 2583.0}, {"date": "2022-12-28", "close": 21.9022, "volume": 4520.0}, {"date": "2022-12-29", "close": 21.4521, "volume": 4830.0}, {"date": "2022-12-30", "close": 20.9271, "volume": 11705.0}, {"date": "2023-01-03", "close": 22.3822, "volume": 8586.0}, {"date": "2023-01-04", "close": 21.0171, "volume": 2596.0}, {"date": "2023-01-05", "close": 21.0021, "volume": 2864.0}, {"date": "2023-01-06", "close": 22.8023, "volume": 2607.0}, {"date": "2023-01-09", "close": 23.7024, "volume": 1000.0}, {"date": "2023-01-10", "close": 26.7027, "volume": 5722.0}, {"date": "2023-01-11", "close": 26.1629, "volume": 630.0}, {"date": "2023-01-12", "close": 25.7186, "volume": 2483.0}, {"date": "2023-01-13", "close": 26.1026, "volume": 928.0}, {"date": "2023-01-17", "close": 25.5026, "volume": 3355.0}, {"date": "2023-01-18", "close": 27.3027, "volume": 4429.0}, {"date": "2023-01-19", "close": 26.1026, "volume": 295.0}, {"date": "2023-01-20", "close": 28.5029, "volume": 16702.0}, {"date": "2023-01-23", "close": 29.4029, "volume": 8490.0}, {"date": "2023-01-24", "close": 32.4032, "volume": 521503.0}, {"date": "2023-01-25", "close": 27.0027, "volume": 47514.0}, {"date": "2023-01-26", "close": 26.8827, "volume": 9294.0}, {"date": "2023-01-27", "close": 24.9355, "volume": 13600.0}, {"date": "2023-01-30", "close": 23.4893, "volume": 11233.0}, {"date": "2023-01-31", "close": 23.0423, "volume": 3626.0}, {"date": "2023-02-01", "close": 23.3393, "volume": 5918.0}, {"date": "2023-02-02", "close": 24.5905, "volume": 4688.0}, {"date": "2023-02-03", "close": 23.7024, "volume": 3085.0}, {"date": "2023-02-06", "close": 24.505, "volume": 3890.0}, {"date": "2023-02-07", "close": 25.4635, "volume": 4210.0}, {"date": "2023-02-08", "close": 22.2022, "volume": 25685.0}, {"date": "2023-02-09", "close": 22.9463, "volume": 4616.0}, {"date": "2023-02-10", "close": 22.7873, "volume": 3651.0}, {"date": "2023-02-13", "close": 23.0423, "volume": 1965.0}, {"date": "2023-02-14", "close": 23.4023, "volume": 1084.0}, {"date": "2023-02-15", "close": 23.7384, "volume": 2259.0}, {"date": "2023-02-16", "close": 23.7774, "volume": 3518.0}, {"date": "2023-02-17", "close": 21.9022, "volume": 4647.0}, {"date": "2023-02-21", "close": 21.4837, "volume": 1997.0}, {"date": "2023-02-22", "close": 21.0021, "volume": 1989.0}, {"date": "2023-02-23", "close": 21.1521, "volume": 1321.0}, {"date": "2023-02-24", "close": 20.021, "volume": 2154.0}, {"date": "2023-02-27", "close": 19.832, "volume": 2310.0}, {"date": "2023-02-28", "close": 20.102, "volume": 1283.0}, {"date": "2023-03-01", "close": 19.802, "volume": 1836.0}, {"date": "2023-03-02", "close": 20.7021, "volume": 2635.0}, {"date": "2023-03-03", "close": 19.775, "volume": 1442.0}, {"date": "2023-03-06", "close": 19.652, "volume": 141.0}, {"date": "2023-03-07", "close": 20.7021, "volume": 1329.0}, {"date": "2023-03-08", "close": 19.592, "volume": 321.0}, {"date": "2023-03-09", "close": 18.7729, "volume": 1131.0}, {"date": "2023-03-10", "close": 17.4017, "volume": 3190.0}, {"date": "2023-03-13", "close": 16.5617, "volume": 2941.0}, {"date": "2023-03-14", "close": 17.1017, "volume": 485.0}, {"date": "2023-03-15", "close": 16.8047, "volume": 1487.0}, {"date": "2023-03-16", "close": 16.8257, "volume": 770.0}, {"date": "2023-03-17", "close": 16.8017, "volume": 1250.0}, {"date": "2023-03-20", "close": 16.0216, "volume": 1367.0}, {"date": "2023-03-21", "close": 14.9565, "volume": 2071.0}, {"date": "2023-03-22", "close": 14.7329, "volume": 1285.0}, {"date": "2023-03-23", "close": 12.9013, "volume": 5572.0}, {"date": "2023-03-24", "close": 14.1014, "volume": 1662.0}, {"date": "2023-03-27", "close": 13.6544, "volume": 654.0}, {"date": "2023-03-28", "close": 14.2544, "volume": 1919.0}, {"date": "2023-03-29", "close": 11.8512, "volume": 16889.0}, {"date": "2023-03-30", "close": 12.9883, "volume": 6719.0}, {"date": "2023-03-31", "close": 13.8014, "volume": 13399.0}, {"date": "2023-04-03", "close": 13.5014, "volume": 13117.0}, {"date": "2023-04-04", "close": 13.2013, "volume": 2833.0}, {"date": "2023-04-05", "close": 13.4413, "volume": 909.0}, {"date": "2023-04-06", "close": 12.9013, "volume": 2178.0}, {"date": "2023-04-10", "close": 12.7513, "volume": 209.0}, {"date": "2023-04-11", "close": 12.6013, "volume": 2768.0}, {"date": "2023-04-12", "close": 12.3222, "volume": 5541.0}, {"date": "2023-04-13", "close": 12.5713, "volume": 1304.0}, {"date": "2023-04-14", "close": 13.2013, "volume": 5558.0}, {"date": "2023-04-17", "close": 12.9013, "volume": 2380.0}, {"date": "2023-04-18", "close": 13.4983, "volume": 5672.0}, {"date": "2023-04-19", "close": 12.5293, "volume": 12800.0}, {"date": "2023-04-20", "close": 12.5983, "volume": 7120.0}, {"date": "2023-04-21", "close": 12.9013, "volume": 4211.0}, {"date": "2023-04-24", "close": 13.5014, "volume": 4582.0}, {"date": "2023-04-25", "close": 13.0933, "volume": 1626.0}, {"date": "2023-04-26", "close": 13.0618, "volume": 2821.0}, {"date": "2023-04-27", "close": 12.6013, "volume": 3504.0}, {"date": "2023-04-28", "close": 12.6043, "volume": 2325.0}, {"date": "2023-05-01", "close": 12.3492, "volume": 739.0}, {"date": "2023-05-02", "close": 12.1962, "volume": 584.0}, {"date": "2023-05-03", "close": 11.7012, "volume": 1215.0}, {"date": "2023-05-04", "close": 11.4011, "volume": 2374.0}, {"date": "2023-05-05", "close": 11.4011, "volume": 2285.0}, {"date": "2023-05-08", "close": 12.4212, "volume": 599.0}, {"date": "2023-05-09", "close": 12.6013, "volume": 720.0}, {"date": "2023-05-10", "close": 12.3012, "volume": 4968.0}, {"date": "2023-05-11", "close": 11.6952, "volume": 4325.0}, {"date": "2023-05-12", "close": 10.8821, "volume": 2872.0}, {"date": "2023-05-15", "close": 10.8011, "volume": 718.0}, {"date": "2023-05-16", "close": 10.201, "volume": 5236.0}, {"date": "2023-05-17", "close": 10.5011, "volume": 1973.0}, {"date": "2023-05-18", "close": 11.4011, "volume": 878.0}, {"date": "2023-05-19", "close": 11.4131, "volume": 614.0}, {"date": "2023-05-22", "close": 10.6991, "volume": 17701.0}, {"date": "2023-05-23", "close": 10.5071, "volume": 3246.0}, {"date": "2023-05-24", "close": 11.0141, "volume": 3199.0}, {"date": "2023-05-25", "close": 11.2871, "volume": 3232.0}, {"date": "2023-05-26", "close": 10.5011, "volume": 727.0}, {"date": "2023-05-30", "close": 11.1041, "volume": 1475.0}, {"date": "2023-05-31", "close": 11.7012, "volume": 4055.0}, {"date": "2023-06-01", "close": 12.3012, "volume": 6843.0}, {"date": "2023-06-02", "close": 12.6013, "volume": 3819.0}, {"date": "2023-06-05", "close": 12.3042, "volume": 1209.0}, {"date": "2023-06-06", "close": 12.7513, "volume": 1727.0}, {"date": "2023-06-07", "close": 12.9013, "volume": 3382.0}, {"date": "2023-06-08", "close": 12.3012, "volume": 7242.0}, {"date": "2023-06-09", "close": 12.5563, "volume": 3266.0}, {"date": "2023-06-12", "close": 12.8443, "volume": 1643.0}, {"date": "2023-06-13", "close": 12.5593, "volume": 5250.0}, {"date": "2023-06-14", "close": 11.9982, "volume": 3914.0}, {"date": "2023-06-15", "close": 12.0012, "volume": 5478.0}, {"date": "2023-06-16", "close": 12.5983, "volume": 772.0}, {"date": "2023-06-20", "close": 11.7912, "volume": 3228.0}, {"date": "2023-06-21", "close": 11.0711, "volume": 1380.0}, {"date": "2023-06-22", "close": 11.1011, "volume": 1057.0}, {"date": "2023-06-23", "close": 10.8071, "volume": 1314.0}, {"date": "2023-06-26", "close": 11.3471, "volume": 420.0}, {"date": "2023-06-27", "close": 10.6826, "volume": 5182.0}, {"date": "2023-06-28", "close": 10.8311, "volume": 405.0}, {"date": "2023-06-29", "close": 10.8311, "volume": 979.0}, {"date": "2023-06-30", "close": 10.9511, "volume": 306.0}, {"date": "2023-07-03", "close": 11.3261, "volume": 1785.0}, {"date": "2023-07-05", "close": 11.7402, "volume": 1185.0}, {"date": "2023-07-06", "close": 12.1212, "volume": 4683.0}, {"date": "2023-07-07", "close": 12.2382, "volume": 619.0}, {"date": "2023-07-10", "close": 11.1611, "volume": 7252.0}, {"date": "2023-07-11", "close": 11.0981, "volume": 882.0}, {"date": "2023-07-12", "close": 11.1041, "volume": 1266.0}, {"date": "2023-07-13", "close": 11.4041, "volume": 832.0}, {"date": "2023-07-14", "close": 11.7012, "volume": 3836.0}, {"date": "2023-07-17", "close": 11.1041, "volume": 1247.0}, {"date": "2023-07-18", "close": 11.1911, "volume": 1317.0}, {"date": "2023-07-19", "close": 10.5911, "volume": 3670.0}, {"date": "2023-07-20", "close": 10.5041, "volume": 1932.0}, {"date": "2023-07-21", "close": 10.5041, "volume": 1687.0}, {"date": "2023-07-24", "close": 10.9301, "volume": 7013.0}, {"date": "2023-07-25", "close": 10.051, "volume": 1200.0}, {"date": "2023-07-26", "close": 10.264, "volume": 314.0}, {"date": "2023-07-27", "close": 10.5011, "volume": 178.0}, {"date": "2023-07-28", "close": 10.204, "volume": 1673.0}, {"date": "2023-07-31", "close": 10.8011, "volume": 2318.0}, {"date": "2023-08-01", "close": 11.1011, "volume": 2338.0}, {"date": "2023-08-02", "close": 10.5611, "volume": 6666.0}, {"date": "2023-08-03", "close": 11.2511, "volume": 1242.0}, {"date": "2023-08-04", "close": 11.5842, "volume": 914.0}, {"date": "2023-08-07", "close": 10.5041, "volume": 996.0}, {"date": "2023-08-08", "close": 11.5602, "volume": 3940.0}, {"date": "2023-08-09", "close": 10.204, "volume": 3108.0}, {"date": "2023-08-10", "close": 10.5011, "volume": 518.0}, {"date": "2023-08-11", "close": 10.5011, "volume": 6157.0}, {"date": "2023-08-14", "close": 9.811, "volume": 3346.0}, {"date": "2023-08-15", "close": 10.7111, "volume": 428.0}, {"date": "2023-08-16", "close": 10.285, "volume": 4124.0}, {"date": "2023-08-17", "close": 10.351, "volume": 3375.0}, {"date": "2023-08-18", "close": 10.351, "volume": 959.0}, {"date": "2023-08-21", "close": 10.291, "volume": 1923.0}, {"date": "2023-08-22", "close": 9.601, "volume": 1525.0}, {"date": "2023-08-23", "close": 9.601, "volume": 1501.0}, {"date": "2023-08-24", "close": 9.3279, "volume": 3571.0}, {"date": "2023-08-25", "close": 9.604, "volume": 498.0}, {"date": "2023-08-28", "close": 8.4158, "volume": 3780.0}, {"date": "2023-08-29", "close": 9.0249, "volume": 1311.0}, {"date": "2023-08-30", "close": 9.271, "volume": 859.0}, {"date": "2023-08-31", "close": 9.0009, "volume": 3404.0}, {"date": "2023-09-01", "close": 9.0009, "volume": 746.0}, {"date": "2023-09-05", "close": 9.2229, "volume": 272.0}, {"date": "2023-09-06", "close": 9.0489, "volume": 1452.0}, {"date": "2023-09-07", "close": 9.0009, "volume": 1507.0}, {"date": "2023-09-08", "close": 8.9979, "volume": 1465.0}, {"date": "2023-09-11", "close": 8.7399, "volume": 1446.0}, {"date": "2023-09-12", "close": 9.0009, "volume": 92.0}, {"date": "2023-09-13", "close": 8.2508, "volume": 9722.0}, {"date": "2023-09-14", "close": 8.0108, "volume": 2294.0}, {"date": "2023-09-15", "close": 7.0597, "volume": 4680.0}, {"date": "2023-09-18", "close": 6.6937, "volume": 2118.0}, {"date": "2023-09-19", "close": 6.0246, "volume": 2555.0}, {"date": "2023-09-20", "close": 7.3537, "volume": 89022.0}, {"date": "2023-09-21", "close": 6.49, "volume": 82427.0}, {"date": "2023-09-22", "close": 5.89, "volume": 20627.0}, {"date": "2023-09-25", "close": 5.405, "volume": 17773.0}, {"date": "2023-09-26", "close": 5.3, "volume": 12798.0}, {"date": "2023-09-27", "close": 4.75, "volume": 13139.0}, {"date": "2023-09-28", "close": 4.65, "volume": 6566.0}, {"date": "2023-09-29", "close": 4.51, "volume": 11071.0}, {"date": "2023-10-02", "close": 4.51, "volume": null}, {"date": "2023-10-03", "close": 4.27, "volume": 15394.0}, {"date": "2023-10-04", "close": 4.1125, "volume": 54582.0}, {"date": "2023-10-05", "close": 3.75, "volume": 8615.0}, {"date": "2023-10-06", "close": 3.81, "volume": 6047.0}, {"date": "2023-10-09", "close": 3.7, "volume": 3185.0}, {"date": "2023-10-10", "close": 3.89, "volume": 1092.0}, {"date": "2023-10-11", "close": 4.0, "volume": 3101.0}, {"date": "2023-10-12", "close": 3.86, "volume": 3692.0}, {"date": "2023-10-13", "close": 3.94, "volume": 6785.0}, {"date": "2023-10-16", "close": 3.91, "volume": 4200.0}, {"date": "2023-10-17", "close": 3.9, "volume": 2569.0}, {"date": "2023-10-18", "close": 3.916, "volume": 2341.0}, {"date": "2023-10-19", "close": 3.86, "volume": 771.0}, {"date": "2023-10-20", "close": 3.766, "volume": 1783.0}, {"date": "2023-10-23", "close": 3.91, "volume": 3219.0}, {"date": "2023-10-24", "close": 3.79, "volume": 1193.0}, {"date": "2023-10-25", "close": 3.86, "volume": 1440.0}, {"date": "2023-10-26", "close": 3.704, "volume": 1208.0}, {"date": "2023-10-27", "close": 3.78, "volume": 700.0}, {"date": "2023-10-30", "close": 3.78, "volume": null}, {"date": "2023-10-31", "close": 4.14, "volume": 8997.0}, {"date": "2023-11-01", "close": 4.14, "volume": null}, {"date": "2023-11-02", "close": 3.9, "volume": 2618.0}, {"date": "2023-11-03", "close": 4.05, "volume": 628.0}, {"date": "2023-11-06", "close": 3.93, "volume": 468.0}, {"date": "2023-11-07", "close": 4.2397, "volume": 1730.0}, {"date": "2023-11-08", "close": 4.1847, "volume": 472.0}, {"date": "2023-11-09", "close": 3.86, "volume": 1616.0}, {"date": "2023-11-10", "close": 3.75, "volume": 2783.0}, {"date": "2023-11-13", "close": 4.025, "volume": 1370.0}, {"date": "2023-11-14", "close": 4.02, "volume": 3540.0}, {"date": "2023-11-15", "close": 3.9, "volume": 1801.0}, {"date": "2023-11-16", "close": 3.9, "volume": 250.0}, {"date": "2023-11-17", "close": 3.9, "volume": null}, {"date": "2023-11-20", "close": 4.07, "volume": 3161.0}, {"date": "2023-11-21", "close": 4.11, "volume": 595.0}, {"date": "2023-11-22", "close": 3.95, "volume": 613.0}, {"date": "2023-11-24", "close": 3.9101, "volume": 1379.0}, {"date": "2023-11-27", "close": 4.1, "volume": 2062.0}, {"date": "2023-11-28", "close": 4.33, "volume": 884.0}, {"date": "2023-11-29", "close": 4.58, "volume": 2602.0}, {"date": "2023-11-30", "close": 4.7, "volume": 379.0}, {"date": "2023-12-01", "close": 4.95, "volume": 5844.0}, {"date": "2023-12-04", "close": 5.0, "volume": 4918.0}, {"date": "2023-12-05", "close": 5.0, "volume": null}, {"date": "2023-12-06", "close": 4.51, "volume": 358.0}, {"date": "2023-12-07", "close": 4.55, "volume": 2399.0}, {"date": "2023-12-08", "close": 4.7, "volume": 1115.0}, {"date": "2023-12-11", "close": 4.68, "volume": 818.0}, {"date": "2023-12-12", "close": 4.023, "volume": 9722.0}, {"date": "2023-12-13", "close": 4.125, "volume": 7615.0}, {"date": "2023-12-14", "close": 4.2, "volume": 1819.0}, {"date": "2023-12-15", "close": 4.23, "volume": 6001.0}, {"date": "2023-12-18", "close": 4.21, "volume": 2058.0}, {"date": "2023-12-19", "close": 4.145, "volume": 995.0}, {"date": "2023-12-20", "close": 3.9262, "volume": 4327.0}, {"date": "2023-12-21", "close": 3.91, "volume": 4112.0}, {"date": "2023-12-22", "close": 3.811, "volume": 8112.0}, {"date": "2023-12-26", "close": 3.61, "volume": 7817.0}, {"date": "2023-12-27", "close": 4.0, "volume": 9727.0}, {"date": "2023-12-28", "close": 3.82, "volume": 7818.0}, {"date": "2023-12-29", "close": 3.8, "volume": 7006.0}, {"date": "2024-01-02", "close": 5.45, "volume": 114642.0}, {"date": "2024-01-03", "close": 7.0499, "volume": 38511.0}, {"date": "2024-01-04", "close": 6.6501, "volume": 13128.0}, {"date": "2024-01-05", "close": 7.7382, "volume": 52177.0}, {"date": "2024-01-08", "close": 6.99, "volume": 10031.0}, {"date": "2024-01-09", "close": 6.89, "volume": 5610.0}, {"date": "2024-01-10", "close": 6.89, "volume": 18958.0}, {"date": "2024-01-11", "close": 6.14, "volume": 1125.0}, {"date": "2024-01-12", "close": 6.55, "volume": 1700.0}, {"date": "2024-01-16", "close": 6.9, "volume": 2054.0}, {"date": "2024-01-17", "close": 6.6885, "volume": 2357.0}, {"date": "2024-01-18", "close": 6.6885, "volume": null}, {"date": "2024-01-19", "close": 6.71, "volume": 2406.0}, {"date": "2024-01-22", "close": 6.67, "volume": 3705.0}, {"date": "2024-01-23", "close": 6.25, "volume": 3119.0}, {"date": "2024-01-24", "close": 6.625, "volume": 2284.0}, {"date": "2024-01-25", "close": 6.5002, "volume": 2369.0}, {"date": "2024-01-26", "close": 6.55, "volume": 1880.0}, {"date": "2024-01-29", "close": 6.3, "volume": 6231.0}, {"date": "2024-01-30", "close": 6.59, "volume": 633.0}, {"date": "2024-01-31", "close": 6.3, "volume": 5970.0}, {"date": "2024-02-01", "close": 6.99, "volume": 3047.0}, {"date": "2024-02-02", "close": 6.8371, "volume": 1377.0}, {"date": "2024-02-05", "close": 6.74, "volume": 4936.0}, {"date": "2024-02-06", "close": 6.55, "volume": 879.0}, {"date": "2024-02-07", "close": 6.55, "volume": 670.0}, {"date": "2024-02-08", "close": 6.92, "volume": 396.0}, {"date": "2024-02-09", "close": 6.92, "volume": null}, {"date": "2024-02-12", "close": 6.84, "volume": 4958.0}, {"date": "2024-02-13", "close": 6.787, "volume": 6445.0}, {"date": "2024-02-14", "close": 6.23, "volume": 6434.0}, {"date": "2024-02-15", "close": 6.31, "volume": 414.0}, {"date": "2024-02-16", "close": 6.4, "volume": 1013.0}, {"date": "2024-02-20", "close": 5.25, "volume": 47304.0}, {"date": "2024-02-21", "close": 5.3401, "volume": 2522.0}, {"date": "2024-02-22", "close": 5.4738, "volume": 2597.0}, {"date": "2024-02-23", "close": 5.67, "volume": 3007.0}, {"date": "2024-02-26", "close": 5.74, "volume": 1430.0}, {"date": "2024-02-27", "close": 5.475, "volume": 1515.0}, {"date": "2024-02-28", "close": 5.95, "volume": 8188.0}, {"date": "2024-02-29", "close": 5.36, "volume": 2232.0}, {"date": "2024-03-01", "close": 5.9463, "volume": 1393.0}, {"date": "2024-03-04", "close": 5.4352, "volume": 2514.0}, {"date": "2024-03-05", "close": 5.4095, "volume": 676.0}, {"date": "2024-03-06", "close": 5.69, "volume": 1138.0}, {"date": "2024-03-07", "close": 5.45, "volume": 726.0}, {"date": "2024-03-08", "close": 5.45, "volume": 674.0}, {"date": "2024-03-11", "close": 5.4815, "volume": 604.0}, {"date": "2024-03-12", "close": 5.4815, "volume": null}, {"date": "2024-03-13", "close": 5.1385, "volume": 1807.0}, {"date": "2024-03-14", "close": 5.49, "volume": 307.0}, {"date": "2024-03-15", "close": 5.49, "volume": null}, {"date": "2024-03-18", "close": 5.28, "volume": 398.0}, {"date": "2024-03-19", "close": 5.155, "volume": 2973.0}, {"date": "2024-03-20", "close": 4.536, "volume": 2302.0}, {"date": "2024-03-21", "close": 5.19, "volume": 7621.0}, {"date": "2024-03-22", "close": 4.7, "volume": 3313.0}, {"date": "2024-03-25", "close": 4.7, "volume": null}, {"date": "2024-03-26", "close": 4.84, "volume": 950.0}, {"date": "2024-03-27", "close": 4.7, "volume": 1496.0}, {"date": "2024-03-28", "close": 4.6, "volume": 4573.0}, {"date": "2024-04-01", "close": 4.8898, "volume": 994.0}, {"date": "2024-04-02", "close": 4.7966, "volume": 1287.0}, {"date": "2024-04-03", "close": 4.78, "volume": 4404.0}, {"date": "2024-04-04", "close": 4.64, "volume": 6833.0}, {"date": "2024-04-05", "close": 4.825, "volume": 548.0}, {"date": "2024-04-08", "close": 4.5, "volume": 21525.0}, {"date": "2024-04-09", "close": 4.25, "volume": 654.0}, {"date": "2024-04-10", "close": 4.5, "volume": 2223.0}, {"date": "2024-04-11", "close": 4.5, "volume": 460.0}, {"date": "2024-04-12", "close": 4.6, "volume": 1391.0}, {"date": "2024-04-15", "close": 4.5, "volume": 3479.0}, {"date": "2024-04-16", "close": 4.45, "volume": 807.0}, {"date": "2024-04-17", "close": 4.44, "volume": 1079.0}, {"date": "2024-04-18", "close": 4.3, "volume": 5248.0}, {"date": "2024-04-19", "close": 4.4, "volume": 1310.0}, {"date": "2024-04-22", "close": 4.425, "volume": 3559.0}, {"date": "2024-04-23", "close": 4.4845, "volume": 905.0}, {"date": "2024-04-24", "close": 4.5571, "volume": 885.0}, {"date": "2024-04-25", "close": 4.8065, "volume": 1523.0}, {"date": "2024-04-26", "close": 4.7525, "volume": 2321.0}, {"date": "2024-04-29", "close": 4.7721, "volume": 2875.0}, {"date": "2024-04-30", "close": 4.7721, "volume": null}, {"date": "2024-05-01", "close": 5.0, "volume": 8730.0}, {"date": "2024-05-02", "close": 4.8, "volume": 2976.0}, {"date": "2024-05-03", "close": 4.94, "volume": 897.0}, {"date": "2024-05-06", "close": 4.94, "volume": 208.0}, {"date": "2024-05-07", "close": 4.86, "volume": 3993.0}, {"date": "2024-05-08", "close": 4.31, "volume": 7792.0}, {"date": "2024-05-09", "close": 4.5001, "volume": 995.0}, {"date": "2024-05-10", "close": 4.7428, "volume": 804.0}, {"date": "2024-05-13", "close": 4.7428, "volume": null}, {"date": "2024-05-14", "close": 4.353, "volume": 535.0}, {"date": "2024-05-15", "close": 4.74, "volume": 1416.0}, {"date": "2024-05-16", "close": 4.44, "volume": 4633.0}, {"date": "2024-05-17", "close": 4.315, "volume": 9238.0}, {"date": "2024-05-20", "close": 4.43, "volume": 286.0}, {"date": "2024-05-21", "close": 4.706, "volume": 500.0}, {"date": "2024-05-22", "close": 4.6548, "volume": 1196.0}, {"date": "2024-05-23", "close": 4.6548, "volume": null}, {"date": "2024-05-24", "close": 4.6548, "volume": null}, {"date": "2024-05-28", "close": 4.49, "volume": 1105.0}, {"date": "2024-05-29", "close": 4.49, "volume": null}, {"date": "2024-05-30", "close": 4.5, "volume": 5148.0}, {"date": "2024-05-31", "close": 4.5, "volume": null}, {"date": "2024-06-03", "close": 4.15, "volume": 2214.0}, {"date": "2024-06-04", "close": 4.05, "volume": 1362.0}, {"date": "2024-06-05", "close": 4.15, "volume": 2142.0}, {"date": "2024-06-06", "close": 4.15, "volume": null}, {"date": "2024-06-07", "close": 4.36, "volume": 783.0}, {"date": "2024-06-10", "close": 4.2377, "volume": 710.0}, {"date": "2024-06-11", "close": 4.2377, "volume": null}, {"date": "2024-06-12", "close": 4.2377, "volume": null}, {"date": "2024-06-13", "close": 4.3, "volume": 1607.0}, {"date": "2024-06-14", "close": 4.24, "volume": 779.0}, {"date": "2024-06-17", "close": 4.185, "volume": 4185.0}, {"date": "2024-06-18", "close": 4.11, "volume": 22247.0}, {"date": "2024-06-20", "close": 4.0, "volume": 60069.0}, {"date": "2024-06-21", "close": 4.26, "volume": 506.0}, {"date": "2024-06-24", "close": 3.98, "volume": 2976.0}, {"date": "2024-06-25", "close": 3.8829, "volume": 829.0}, {"date": "2024-06-26", "close": 4.0786, "volume": 864.0}, {"date": "2024-06-27", "close": 4.2, "volume": 1865.0}, {"date": "2024-06-28", "close": 4.3, "volume": 15640.0}, {"date": "2024-07-01", "close": 4.24, "volume": 3624.0}, {"date": "2024-07-02", "close": 4.0, "volume": 2235.0}, {"date": "2024-07-03", "close": 4.0, "volume": 1086.0}, {"date": "2024-07-05", "close": 4.0, "volume": 3323.0}, {"date": "2024-07-08", "close": 4.0, "volume": 6309.0}, {"date": "2024-07-09", "close": 4.0, "volume": 371.0}, {"date": "2024-07-10", "close": 4.02, "volume": 35151.0}, {"date": "2024-07-11", "close": 4.07, "volume": 4182.0}, {"date": "2024-07-12", "close": 3.79, "volume": 11190.0}, {"date": "2024-07-15", "close": 3.65, "volume": 11300.0}, {"date": "2024-07-16", "close": 3.76, "volume": 2673.0}, {"date": "2024-07-17", "close": 3.52, "volume": 9202.0}, {"date": "2024-07-18", "close": 3.5, "volume": 12357.0}, {"date": "2024-07-19", "close": 3.43, "volume": 1478.0}, {"date": "2024-07-22", "close": 3.45, "volume": 1162.0}, {"date": "2024-07-23", "close": 3.51, "volume": 1994.0}, {"date": "2024-07-24", "close": 3.49, "volume": 31137.0}, {"date": "2024-07-25", "close": 3.5, "volume": 5159.0}, {"date": "2024-07-26", "close": 3.46, "volume": 390.0}, {"date": "2024-07-29", "close": 3.452, "volume": 34106.0}, {"date": "2024-07-30", "close": 3.51, "volume": 6346.0}, {"date": "2024-07-31", "close": 3.61, "volume": 5058.0}, {"date": "2024-08-01", "close": 3.65, "volume": 8836.0}, {"date": "2024-08-02", "close": 3.53, "volume": 5183.0}, {"date": "2024-08-05", "close": 3.52, "volume": 4050.0}, {"date": "2024-08-06", "close": 3.5, "volume": 14072.0}, {"date": "2024-08-07", "close": 3.5, "volume": null}, {"date": "2024-08-08", "close": 3.5, "volume": 5497.0}, {"date": "2024-08-09", "close": 3.26, "volume": 221.0}, {"date": "2024-08-12", "close": 3.7, "volume": 4211.0}, {"date": "2024-08-13", "close": 3.56, "volume": 3108.0}, {"date": "2024-08-14", "close": 3.49, "volume": 370.0}, {"date": "2024-08-15", "close": 3.6, "volume": 2644.0}, {"date": "2024-08-16", "close": 3.75, "volume": 2950.0}, {"date": "2024-08-19", "close": 3.55, "volume": 5138.0}, {"date": "2024-08-20", "close": 3.58, "volume": 5774.0}, {"date": "2024-08-21", "close": 3.53, "volume": 18882.0}, {"date": "2024-08-22", "close": 3.46, "volume": 3067.0}, {"date": "2024-08-23", "close": 3.4, "volume": 8056.0}, {"date": "2024-08-26", "close": 3.6, "volume": 4126.0}, {"date": "2024-08-27", "close": 3.51, "volume": 1215.0}, {"date": "2024-08-28", "close": 3.5, "volume": 7441.0}, {"date": "2024-08-29", "close": 3.55, "volume": 8569.0}, {"date": "2024-08-30", "close": 3.55, "volume": null}, {"date": "2024-09-03", "close": 3.55, "volume": null}, {"date": "2024-09-04", "close": 3.4893, "volume": 6706.0}, {"date": "2024-09-05", "close": 3.44, "volume": 3671.0}, {"date": "2024-09-06", "close": 3.44, "volume": null}, {"date": "2024-09-09", "close": 3.5, "volume": 173.0}, {"date": "2024-09-10", "close": 3.44, "volume": 5556.0}, {"date": "2024-09-11", "close": 3.15, "volume": 2234.0}, {"date": "2024-09-12", "close": 3.59, "volume": 8382.0}, {"date": "2024-09-13", "close": 3.465, "volume": 5879.0}, {"date": "2024-09-16", "close": 3.555, "volume": 744.0}, {"date": "2024-09-17", "close": 3.46, "volume": 6158.0}, {"date": "2024-09-18", "close": 3.45, "volume": 4877.0}, {"date": "2024-09-19", "close": 3.46, "volume": 1115.0}, {"date": "2024-09-20", "close": 3.46, "volume": 3871.0}, {"date": "2024-09-23", "close": 3.45, "volume": 6095.0}, {"date": "2024-09-24", "close": 3.65, "volume": 2224.0}, {"date": "2024-09-25", "close": 3.62, "volume": 7572.0}, {"date": "2024-09-26", "close": 3.6015, "volume": 3577.0}, {"date": "2024-09-27", "close": 3.62, "volume": 6420.0}, {"date": "2024-09-30", "close": 3.44, "volume": 9451.0}, {"date": "2024-10-01", "close": 3.55, "volume": 6715.0}, {"date": "2024-10-02", "close": 3.45, "volume": 7334.0}, {"date": "2024-10-03", "close": 3.54, "volume": 3220.0}, {"date": "2024-10-04", "close": 3.585, "volume": 1346.0}, {"date": "2024-10-07", "close": 3.5401, "volume": 3014.0}, {"date": "2024-10-08", "close": 3.54, "volume": 683.0}, {"date": "2024-10-09", "close": 3.51, "volume": 15866.0}, {"date": "2024-10-10", "close": 3.51, "volume": null}, {"date": "2024-10-11", "close": 3.47, "volume": 5102.0}, {"date": "2024-10-14", "close": 3.41, "volume": 12491.0}, {"date": "2024-10-15", "close": 3.4, "volume": 2760.0}, {"date": "2024-10-16", "close": 3.43, "volume": 5533.0}, {"date": "2024-10-17", "close": 3.43, "volume": 2246.0}, {"date": "2024-10-18", "close": 3.59, "volume": 878.0}, {"date": "2024-10-21", "close": 3.3, "volume": 3701.0}, {"date": "2024-10-22", "close": 3.45, "volume": 15745.0}, {"date": "2024-10-23", "close": 3.29, "volume": 6832.0}, {"date": "2024-10-24", "close": 3.474, "volume": 4645.0}, {"date": "2024-10-25", "close": 3.32, "volume": 16246.0}, {"date": "2024-10-28", "close": 3.4194, "volume": 27883.0}, {"date": "2024-10-29", "close": 3.49, "volume": 1225.0}, {"date": "2024-10-30", "close": 3.54, "volume": 1113.0}, {"date": "2024-10-31", "close": 3.2, "volume": 7749.0}, {"date": "2024-11-01", "close": 3.3, "volume": 7722.0}, {"date": "2024-11-04", "close": 3.33, "volume": 9216.0}, {"date": "2024-11-05", "close": 3.3375, "volume": 8697.0}, {"date": "2024-11-06", "close": 3.42, "volume": 7328.0}, {"date": "2024-11-07", "close": 3.4, "volume": 6473.0}, {"date": "2024-11-08", "close": 3.55, "volume": 3348.0}, {"date": "2024-11-11", "close": 3.49, "volume": 11459.0}, {"date": "2024-11-12", "close": 3.5, "volume": 4423.0}, {"date": "2024-11-13", "close": 3.4, "volume": 5001.0}, {"date": "2024-11-14", "close": 3.42, "volume": 2461.0}, {"date": "2024-11-15", "close": 3.55, "volume": 10411.0}, {"date": "2024-11-18", "close": 3.463, "volume": 7346.0}, {"date": "2024-11-19", "close": 3.6, "volume": 14426.0}, {"date": "2024-11-20", "close": 3.49, "volume": 52207.0}, {"date": "2024-11-21", "close": 3.43, "volume": 4781.0}, {"date": "2024-11-22", "close": 3.545, "volume": 15990.0}, {"date": "2024-11-25", "close": 3.61, "volume": 13051.0}, {"date": "2024-11-26", "close": 3.505, "volume": 14518.0}, {"date": "2024-11-27", "close": 3.455, "volume": 19916.0}, {"date": "2024-11-29", "close": 3.34, "volume": 8647.0}, {"date": "2024-12-02", "close": 3.29, "volume": 146677.0}, {"date": "2024-12-03", "close": 3.03, "volume": 25998.0}, {"date": "2024-12-04", "close": 2.99, "volume": 16552.0}, {"date": "2024-12-05", "close": 2.95, "volume": 9127.0}, {"date": "2024-12-06", "close": 3.02, "volume": 13238.0}, {"date": "2024-12-09", "close": 2.82, "volume": 6116.0}, {"date": "2024-12-10", "close": 2.87, "volume": 19026.0}, {"date": "2024-12-11", "close": 2.79, "volume": 56152.0}, {"date": "2024-12-12", "close": 2.58, "volume": 36637.0}, {"date": "2024-12-13", "close": 2.61, "volume": 32309.0}, {"date": "2024-12-16", "close": 2.43, "volume": 28218.0}, {"date": "2024-12-17", "close": 2.5, "volume": 35636.0}, {"date": "2024-12-18", "close": 2.8715, "volume": 19086.0}, {"date": "2024-12-19", "close": 3.5, "volume": 34822.0}, {"date": "2024-12-20", "close": 3.22, "volume": 32751.0}, {"date": "2024-12-23", "close": 3.68, "volume": 36488.0}, {"date": "2024-12-24", "close": 2.97, "volume": 220851.0}, {"date": "2024-12-26", "close": 2.85, "volume": 76524.0}, {"date": "2024-12-27", "close": 2.89, "volume": 21430.0}, {"date": "2024-12-30", "close": 3.15, "volume": 242947.0}, {"date": "2024-12-31", "close": 3.04, "volume": 36159.0}, {"date": "2025-01-02", "close": 3.05, "volume": 8565.0}, {"date": "2025-01-03", "close": 3.06, "volume": 17217.0}, {"date": "2025-01-06", "close": 3.0, "volume": 15908.0}, {"date": "2025-01-07", "close": 3.13, "volume": 11105.0}, {"date": "2025-01-08", "close": 2.99, "volume": 12199.0}, {"date": "2025-01-10", "close": 3.1, "volume": 5315.0}, {"date": "2025-01-13", "close": 2.9333, "volume": 7036.0}, {"date": "2025-01-14", "close": 3.09, "volume": 40251.0}, {"date": "2025-01-15", "close": 3.24, "volume": 66081.0}, {"date": "2025-01-16", "close": 3.19, "volume": 47748.0}, {"date": "2025-01-17", "close": 3.3, "volume": 27404.0}, {"date": "2025-01-21", "close": 3.25, "volume": 20116.0}, {"date": "2025-01-22", "close": 3.24, "volume": 23109.0}, {"date": "2025-01-23", "close": 3.2, "volume": 38314.0}, {"date": "2025-01-24", "close": 3.24, "volume": 38144.0}, {"date": "2025-01-27", "close": 3.15, "volume": 24307.0}, {"date": "2025-01-28", "close": 2.92, "volume": 48400.0}, {"date": "2025-01-29", "close": 2.98, "volume": 35288.0}, {"date": "2025-01-30", "close": 2.9899, "volume": 27178.0}, {"date": "2025-01-31", "close": 2.86, "volume": 35396.0}, {"date": "2025-02-03", "close": 2.96, "volume": 5233.0}, {"date": "2025-02-04", "close": 3.13, "volume": 11516.0}, {"date": "2025-02-05", "close": 3.08, "volume": 1476.0}, {"date": "2025-02-06", "close": 2.9, "volume": 24587.0}, {"date": "2025-02-07", "close": 3.06, "volume": 9789.0}, {"date": "2025-02-10", "close": 3.07, "volume": 11268.0}, {"date": "2025-02-11", "close": 2.885, "volume": 13179.0}, {"date": "2025-02-12", "close": 2.97, "volume": 10471.0}, {"date": "2025-02-13", "close": 2.831, "volume": 4324.0}, {"date": "2025-02-14", "close": 2.95, "volume": 18923.0}, {"date": "2025-02-18", "close": 2.87, "volume": 2769.0}, {"date": "2025-02-19", "close": 2.9, "volume": 13802.0}, {"date": "2025-02-20", "close": 3.0, "volume": 19033.0}, {"date": "2025-02-21", "close": 2.99, "volume": 6219.0}, {"date": "2025-02-24", "close": 3.02, "volume": 1874.0}, {"date": "2025-02-25", "close": 2.94, "volume": 11538.0}, {"date": "2025-02-26", "close": 3.1, "volume": 5011.0}, {"date": "2025-02-27", "close": 2.92, "volume": 12226.0}, {"date": "2025-02-28", "close": 3.23, "volume": 12949.0}, {"date": "2025-03-03", "close": 2.9622, "volume": 47407.0}, {"date": "2025-03-04", "close": 2.9149, "volume": 22958.0}, {"date": "2025-03-05", "close": 2.93, "volume": 16604.0}, {"date": "2025-03-06", "close": 2.81, "volume": 14164.0}, {"date": "2025-03-07", "close": 2.87, "volume": 14524.0}, {"date": "2025-03-10", "close": 2.74, "volume": 43592.0}, {"date": "2025-03-11", "close": 2.84, "volume": 3006.0}, {"date": "2025-03-12", "close": 2.9, "volume": 8390.0}, {"date": "2025-03-13", "close": 2.94, "volume": 3791.0}, {"date": "2025-03-14", "close": 2.9751, "volume": 9909.0}, {"date": "2025-03-17", "close": 3.07, "volume": 19292.0}, {"date": "2025-03-18", "close": 2.96, "volume": 15669.0}, {"date": "2025-03-19", "close": 2.89, "volume": 1578.0}, {"date": "2025-03-20", "close": 2.8501, "volume": 4809.0}, {"date": "2025-03-21", "close": 2.81, "volume": 3531.0}, {"date": "2025-03-24", "close": 2.9676, "volume": 5116.0}, {"date": "2025-03-25", "close": 2.8, "volume": 11141.0}, {"date": "2025-03-26", "close": 2.75, "volume": 5915.0}, {"date": "2025-03-27", "close": 2.72, "volume": 43931.0}, {"date": "2025-03-28", "close": 2.74, "volume": 32315.0}, {"date": "2025-03-31", "close": 2.71, "volume": 2155.0}, {"date": "2025-04-01", "close": 2.7492, "volume": 3478.0}, {"date": "2025-04-02", "close": 2.71, "volume": 1376.0}, {"date": "2025-04-03", "close": 2.75, "volume": 12108.0}, {"date": "2025-04-04", "close": 2.51, "volume": 16445.0}, {"date": "2025-04-07", "close": 2.4, "volume": 9782.0}, {"date": "2025-04-08", "close": 2.43, "volume": 9030.0}, {"date": "2025-04-09", "close": 2.5121, "volume": 4111.0}, {"date": "2025-04-10", "close": 2.45, "volume": 11565.0}, {"date": "2025-04-11", "close": 2.48, "volume": 1992.0}, {"date": "2025-04-14", "close": 2.55, "volume": 19513.0}, {"date": "2025-04-15", "close": 2.699, "volume": 6027.0}, {"date": "2025-04-16", "close": 2.75, "volume": 9320.0}, {"date": "2025-04-17", "close": 2.74, "volume": 2375.0}, {"date": "2025-04-21", "close": 2.75, "volume": 3878.0}, {"date": "2025-04-22", "close": 2.71, "volume": 3534.0}, {"date": "2025-04-23", "close": 2.75, "volume": 5864.0}, {"date": "2025-04-24", "close": 2.665, "volume": 24797.0}, {"date": "2025-04-25", "close": 2.6, "volume": 11188.0}, {"date": "2025-04-28", "close": 2.515, "volume": 43796.0}, {"date": "2025-04-29", "close": 2.62, "volume": 33344.0}, {"date": "2025-04-30", "close": 2.85, "volume": 70408.0}, {"date": "2025-05-01", "close": 2.8, "volume": 12773.0}, {"date": "2025-05-02", "close": 2.79, "volume": 4018.0}, {"date": "2025-05-05", "close": 2.8, "volume": 11161.0}, {"date": "2025-05-06", "close": 2.71, "volume": 5200.0}, {"date": "2025-05-07", "close": 2.8187, "volume": 12310.0}, {"date": "2025-05-08", "close": 2.72, "volume": 18535.0}, {"date": "2025-05-09", "close": 2.77, "volume": 4104.0}, {"date": "2025-05-12", "close": 2.85, "volume": 35348.0}, {"date": "2025-05-13", "close": 2.71, "volume": 27447.0}, {"date": "2025-05-14", "close": 2.9, "volume": 96791.0}, {"date": "2025-05-15", "close": 2.85, "volume": 64654.0}, {"date": "2025-05-16", "close": 2.745, "volume": 32101.0}, {"date": "2025-05-19", "close": 2.81, "volume": 57650.0}, {"date": "2025-05-20", "close": 2.9, "volume": 93284.0}, {"date": "2025-05-21", "close": 2.81, "volume": 14283.0}, {"date": "2025-05-22", "close": 2.79, "volume": 14687.0}, {"date": "2025-05-23", "close": 2.78, "volume": 16092.0}, {"date": "2025-05-27", "close": 2.55, "volume": 100385.0}, {"date": "2025-05-28", "close": 2.54, "volume": 31443.0}, {"date": "2025-05-29", "close": 2.79, "volume": 50541.0}, {"date": "2025-05-30", "close": 2.8, "volume": 53793.0}, {"date": "2025-06-02", "close": 2.95, "volume": 143824.0}, {"date": "2025-06-03", "close": 3.145, "volume": 113705.0}, {"date": "2025-06-04", "close": 2.98, "volume": 231553.0}, {"date": "2025-06-05", "close": 3.16, "volume": 126122.0}, {"date": "2025-06-06", "close": 3.27, "volume": 211562.0}, {"date": "2025-06-09", "close": 3.36, "volume": 21644230.0}, {"date": "2025-06-10", "close": 3.5, "volume": 1649955.0}, {"date": "2025-06-11", "close": 3.46, "volume": 555999.0}, {"date": "2025-06-12", "close": 3.43, "volume": 380741.0}, {"date": "2025-06-13", "close": 3.41, "volume": 251829.0}, {"date": "2025-06-16", "close": 3.67, "volume": 304644.0}, {"date": "2025-06-17", "close": 3.53, "volume": 593993.0}, {"date": "2025-06-18", "close": 3.31, "volume": 343221.0}, {"date": "2025-06-20", "close": 3.28, "volume": 212849.0}, {"date": "2025-06-23", "close": 3.68, "volume": 568729.0}, {"date": "2025-06-24", "close": 3.58, "volume": 340273.0}, {"date": "2025-06-25", "close": 3.74, "volume": 225035.0}, {"date": "2025-06-26", "close": 3.58, "volume": 110602.0}, {"date": "2025-06-27", "close": 3.57, "volume": 105018.0}, {"date": "2025-06-30", "close": 3.53, "volume": 89698.0}, {"date": "2025-07-01", "close": 3.53, "volume": 216427.0}, {"date": "2025-07-02", "close": 3.49, "volume": 84256.0}, {"date": "2025-07-03", "close": 3.5, "volume": 82452.0}, {"date": "2025-07-07", "close": 3.45, "volume": 47991.0}, {"date": "2025-07-08", "close": 3.43, "volume": 114165.0}, {"date": "2025-07-09", "close": 3.5, "volume": 95370.0}, {"date": "2025-07-10", "close": 3.47, "volume": 71013.0}, {"date": "2025-07-11", "close": 3.38, "volume": 63720.0}, {"date": "2025-07-14", "close": 3.39, "volume": 58153.0}, {"date": "2025-07-15", "close": 3.5, "volume": 314475.0}, {"date": "2025-07-16", "close": 3.77, "volume": 446484.0}, {"date": "2025-07-17", "close": 3.8, "volume": 182808.0}, {"date": "2025-07-18", "close": 3.62, "volume": 122691.0}, {"date": "2025-07-21", "close": 3.75, "volume": 119006.0}, {"date": "2025-07-22", "close": 3.76, "volume": 160188.0}, {"date": "2025-07-23", "close": 3.76, "volume": 76277.0}, {"date": "2025-07-24", "close": 3.74, "volume": 71827.0}, {"date": "2025-07-25", "close": 3.68, "volume": 23536.0}, {"date": "2025-07-28", "close": 3.64, "volume": 26404.0}, {"date": "2025-07-29", "close": 3.5, "volume": 49744.0}, {"date": "2025-07-30", "close": 3.44, "volume": 34810.0}, {"date": "2025-07-31", "close": 3.36, "volume": 59373.0}, {"date": "2025-08-01", "close": 3.41, "volume": 22926.0}, {"date": "2025-08-04", "close": 3.44, "volume": 96272.0}, {"date": "2025-08-05", "close": 3.37, "volume": 145043.0}, {"date": "2025-08-06", "close": 3.26, "volume": 144108.0}, {"date": "2025-08-07", "close": 3.21, "volume": 86337.0}, {"date": "2025-08-08", "close": 3.22, "volume": 79836.0}, {"date": "2025-08-11", "close": 3.23, "volume": 72085.0}, {"date": "2025-08-12", "close": 3.42, "volume": 72485.0}, {"date": "2025-08-13", "close": 3.49, "volume": 97556.0}, {"date": "2025-08-14", "close": 3.43, "volume": 37663.0}, {"date": "2025-08-15", "close": 3.45, "volume": 62483.0}, {"date": "2025-08-18", "close": 3.51, "volume": 60873.0}, {"date": "2025-08-19", "close": 3.53, "volume": 59302.0}, {"date": "2025-08-20", "close": 3.5, "volume": 14236.0}, {"date": "2025-08-21", "close": 3.48, "volume": 12634.0}, {"date": "2025-08-22", "close": 3.5, "volume": 55185.0}, {"date": "2025-08-25", "close": 3.45, "volume": 193559.0}, {"date": "2025-08-26", "close": 3.42, "volume": 60022.0}, {"date": "2025-08-27", "close": 3.42, "volume": 43357.0}, {"date": "2025-08-28", "close": 3.38, "volume": 10949.0}, {"date": "2025-08-29", "close": 3.35, "volume": 20941.0}, {"date": "2025-09-02", "close": 3.41, "volume": 97671.0}, {"date": "2025-09-03", "close": 3.42, "volume": 175402.0}, {"date": "2025-09-04", "close": 3.4, "volume": 40500.0}, {"date": "2025-09-05", "close": 3.45, "volume": 24882.0}, {"date": "2025-09-08", "close": 3.46, "volume": 70852.0}, {"date": "2025-09-09", "close": 3.49, "volume": 64437.0}, {"date": "2025-09-10", "close": 3.45, "volume": 17756.0}, {"date": "2025-09-11", "close": 3.45, "volume": 50408.0}, {"date": "2025-09-12", "close": 3.47, "volume": 26639.0}, {"date": "2025-09-15", "close": 3.39, "volume": 23068.0}, {"date": "2025-09-16", "close": 3.43, "volume": 30505.0}, {"date": "2025-09-17", "close": 3.37, "volume": 20012.0}, {"date": "2025-09-18", "close": 3.5, "volume": 26210.0}, {"date": "2025-09-19", "close": 3.45, "volume": 42867.0}, {"date": "2025-09-22", "close": 3.55, "volume": 48542.0}, {"date": "2025-09-23", "close": 3.44, "volume": 69311.0}, {"date": "2025-09-24", "close": 3.45, "volume": 73568.0}, {"date": "2025-09-25", "close": 3.37, "volume": 96155.0}, {"date": "2025-09-26", "close": 3.335, "volume": 73641.0}, {"date": "2025-09-29", "close": 3.33, "volume": 50732.0}, {"date": "2025-09-30", "close": 3.335, "volume": 62121.0}, {"date": "2025-10-01", "close": 3.37, "volume": 43866.0}, {"date": "2025-10-02", "close": 3.46, "volume": 28096.0}, {"date": "2025-10-03", "close": 3.5, "volume": 66645.0}, {"date": "2025-10-06", "close": 3.54, "volume": 78261.0}, {"date": "2025-10-07", "close": 3.33, "volume": 65350.0}, {"date": "2025-10-08", "close": 3.43, "volume": 39137.0}, {"date": "2025-10-09", "close": 3.325, "volume": 60398.0}, {"date": "2025-10-10", "close": 3.15, "volume": 383077.0}, {"date": "2025-10-13", "close": 3.34, "volume": 78438.0}, {"date": "2025-10-14", "close": 3.34, "volume": 29534.0}, {"date": "2025-10-15", "close": 3.345, "volume": 62271.0}, {"date": "2025-10-16", "close": 3.35, "volume": 57352.0}, {"date": "2025-10-17", "close": 3.27, "volume": 32583.0}, {"date": "2025-10-20", "close": 3.2, "volume": 45803.0}, {"date": "2025-10-21", "close": 3.22, "volume": 39976.0}, {"date": "2025-10-22", "close": 3.18, "volume": 21248.0}, {"date": "2025-10-23", "close": 3.44, "volume": 57154.0}, {"date": "2025-10-24", "close": 3.44, "volume": 25135.0}, {"date": "2025-10-27", "close": 3.61, "volume": 321984.0}, {"date": "2025-10-28", "close": 3.71, "volume": 209123.0}, {"date": "2025-10-29", "close": 3.8, "volume": 151754.0}, {"date": "2025-10-30", "close": 3.84, "volume": 104651.0}, {"date": "2025-10-31", "close": 3.83, "volume": 61939.0}, {"date": "2025-11-03", "close": 3.79, "volume": 95439.0}, {"date": "2025-11-04", "close": 3.84, "volume": 144719.0}, {"date": "2025-11-05", "close": 3.79, "volume": 92192.0}, {"date": "2025-11-06", "close": 3.8, "volume": 81310.0}, {"date": "2025-11-07", "close": 3.65, "volume": 53329.0}, {"date": "2025-11-10", "close": 3.74, "volume": 88748.0}, {"date": "2025-11-11", "close": 3.76, "volume": 43994.0}, {"date": "2025-11-12", "close": 3.75, "volume": 102793.0}, {"date": "2025-11-13", "close": 3.58, "volume": 17789.0}, {"date": "2025-11-14", "close": 3.59, "volume": 8474.0}, {"date": "2025-11-17", "close": 3.635, "volume": 59183.0}, {"date": "2025-11-18", "close": 3.64, "volume": 41672.0}, {"date": "2025-11-19", "close": 3.6, "volume": 60477.0}, {"date": "2025-11-20", "close": 3.63, "volume": 77073.0}, {"date": "2025-11-21", "close": 3.6, "volume": 54366.0}, {"date": "2025-11-24", "close": 3.62, "volume": 20286.0}, {"date": "2025-11-25", "close": 3.68, "volume": 81827.0}, {"date": "2025-11-26", "close": 3.8, "volume": 64461.0}, {"date": "2025-11-28", "close": 3.9501, "volume": 106136.0}, {"date": "2025-12-01", "close": 3.88, "volume": 128757.0}, {"date": "2025-12-02", "close": 3.78, "volume": 40347.0}, {"date": "2025-12-03", "close": 3.96, "volume": 351642.0}, {"date": "2025-12-04", "close": 3.94, "volume": 142770.0}, {"date": "2025-12-05", "close": 3.97, "volume": 113046.0}, {"date": "2025-12-08", "close": 3.98, "volume": 122018.0}, {"date": "2025-12-09", "close": 3.98, "volume": 91718.0}, {"date": "2025-12-10", "close": 4.01, "volume": 92644.0}, {"date": "2025-12-11", "close": 3.98, "volume": 37391.0}, {"date": "2025-12-12", "close": 3.92, "volume": 45916.0}, {"date": "2025-12-15", "close": 4.0, "volume": 46849.0}, {"date": "2025-12-16", "close": 3.95, "volume": 76122.0}, {"date": "2025-12-17", "close": 3.93, "volume": 22952.0}, {"date": "2025-12-18", "close": 3.92, "volume": 45347.0}, {"date": "2025-12-19", "close": 3.97, "volume": 43499.0}, {"date": "2025-12-22", "close": 3.975, "volume": 65732.0}, {"date": "2025-12-23", "close": 3.9, "volume": 89775.0}, {"date": "2025-12-24", "close": 4.02, "volume": 22624.0}, {"date": "2025-12-26", "close": 4.07, "volume": 29203.0}, {"date": "2025-12-29", "close": 4.39, "volume": 183470.0}, {"date": "2025-12-30", "close": 4.38, "volume": 141399.0}, {"date": "2025-12-31", "close": 4.34, "volume": 85489.0}, {"date": "2026-01-02", "close": 4.35, "volume": 42704.0}, {"date": "2026-01-05", "close": 4.47, "volume": 128458.0}, {"date": "2026-01-06", "close": 4.57, "volume": 85991.0}, {"date": "2026-01-07", "close": 4.77, "volume": 82770.0}, {"date": "2026-01-08", "close": 4.65, "volume": 124121.0}, {"date": "2026-01-09", "close": 4.64, "volume": 35903.0}, {"date": "2026-01-12", "close": 4.65, "volume": 54690.0}, {"date": "2026-01-13", "close": 4.41, "volume": 71016.0}, {"date": "2026-01-14", "close": 4.34, "volume": 75417.0}, {"date": "2026-01-15", "close": 4.39, "volume": 169063.0}, {"date": "2026-01-16", "close": 4.37, "volume": 57168.0}, {"date": "2026-01-20", "close": 4.46, "volume": 83192.0}, {"date": "2026-01-21", "close": 4.59, "volume": 141529.0}, {"date": "2026-01-22", "close": 4.81, "volume": 171130.0}, {"date": "2026-01-23", "close": 4.78, "volume": 42080.0}, {"date": "2026-01-26", "close": 4.55, "volume": 96504.0}, {"date": "2026-01-27", "close": 4.8, "volume": 22509.0}, {"date": "2026-01-28", "close": 4.72, "volume": 74952.0}, {"date": "2026-01-29", "close": 4.71, "volume": 22226.0}, {"date": "2026-01-30", "close": 4.58, "volume": 43298.0}, {"date": "2026-02-02", "close": 4.87, "volume": 41463.0}, {"date": "2026-02-03", "close": 4.74, "volume": 102195.0}, {"date": "2026-02-04", "close": 4.41, "volume": 66461.0}, {"date": "2026-02-05", "close": 4.35, "volume": 67232.0}, {"date": "2026-02-06", "close": 4.52, "volume": 37307.0}, {"date": "2026-02-09", "close": 4.58, "volume": 48575.0}, {"date": "2026-02-10", "close": 4.68, "volume": 41823.0}, {"date": "2026-02-11", "close": 4.62, "volume": 29511.0}, {"date": "2026-02-12", "close": 4.59, "volume": 23199.0}, {"date": "2026-02-13", "close": 4.43, "volume": 25758.0}, {"date": "2026-02-17", "close": 4.41, "volume": 42730.0}, {"date": "2026-02-18", "close": 4.25, "volume": 39787.0}, {"date": "2026-02-19", "close": 4.27, "volume": 53212.0}, {"date": "2026-02-20", "close": 4.18, "volume": 54442.0}, {"date": "2026-02-23", "close": 4.24, "volume": 40871.0}, {"date": "2026-02-24", "close": 4.25, "volume": 58221.0}, {"date": "2026-02-25", "close": 4.29, "volume": 25687.0}, {"date": "2026-02-26", "close": 4.22, "volume": 67507.0}, {"date": "2026-02-27", "close": 4.25, "volume": 40432.0}, {"date": "2026-03-02", "close": 4.34, "volume": 39450.0}, {"date": "2026-03-03", "close": 4.23, "volume": 83858.0}, {"date": "2026-03-04", "close": 4.25, "volume": 60542.0}, {"date": "2026-03-05", "close": 4.23, "volume": 25445.0}, {"date": "2026-03-06", "close": 4.19, "volume": 36310.0}, {"date": "2026-03-09", "close": 4.18, "volume": 34654.0}, {"date": "2026-03-10", "close": 4.32, "volume": 51769.0}, {"date": "2026-03-11", "close": 4.35, "volume": 42535.0}, {"date": "2026-03-12", "close": 4.17, "volume": 20552.0}, {"date": "2026-03-13", "close": 4.19, "volume": 62693.0}, {"date": "2026-03-16", "close": 4.4, "volume": 55099.0}, {"date": "2026-03-17", "close": 4.56, "volume": 147306.0}, {"date": "2026-03-18", "close": 4.39, "volume": 50561.0}, {"date": "2026-03-19", "close": 4.37, "volume": 31740.0}, {"date": "2026-03-20", "close": 4.16, "volume": 44360.0}, {"date": "2026-03-23", "close": 4.15, "volume": 40539.0}, {"date": "2026-03-24", "close": 4.08, "volume": 32756.0}, {"date": "2026-03-25", "close": 4.29, "volume": 72010.0}, {"date": "2026-03-26", "close": 4.32, "volume": 49320.0}, {"date": "2026-03-27", "close": 4.28, "volume": 51330.0}, {"date": "2026-03-30", "close": 4.21, "volume": 72546.0}, {"date": "2026-03-31", "close": 4.38, "volume": 100546.0}, {"date": "2026-04-01", "close": 4.39, "volume": 74772.0}, {"date": "2026-04-02", "close": 4.39, "volume": 54258.0}, {"date": "2026-04-06", "close": 4.24, "volume": 37768.0}, {"date": "2026-04-07", "close": 4.12, "volume": 70979.0}, {"date": "2026-04-08", "close": 4.23, "volume": 59428.0}, {"date": "2026-04-09", "close": 4.37, "volume": 13903.0}, {"date": "2026-04-10", "close": 4.31, "volume": 43311.0}, {"date": "2026-04-13", "close": 4.4, "volume": 49329.0}, {"date": "2026-04-14", "close": 4.42, "volume": 128677.0}, {"date": "2026-04-15", "close": 4.72, "volume": 89519.0}, {"date": "2026-04-16", "close": 4.66, "volume": 44711.0}, {"date": "2026-04-17", "close": 4.74, "volume": 63083.0}, {"date": "2026-04-20", "close": 4.69, "volume": 63629.0}, {"date": "2026-04-21", "close": 4.54, "volume": 40824.0}, {"date": "2026-04-22", "close": 4.71, "volume": 39846.0}, {"date": "2026-04-23", "close": 4.64, "volume": 68819.0}, {"date": "2026-04-24", "close": 4.62, "volume": 43708.0}, {"date": "2026-04-27", "close": 4.58, "volume": 34827.0}, {"date": "2026-04-28", "close": 4.43, "volume": 19338.0}, {"date": "2026-04-29", "close": 4.53, "volume": 41591.0}, {"date": "2026-04-30", "close": 4.5, "volume": 19036.0}, {"date": "2026-05-01", "close": 4.44, "volume": 13466.0}, {"date": "2026-05-04", "close": 4.48, "volume": 32622.0}, {"date": "2026-05-05", "close": 4.5, "volume": 31836.0}, {"date": "2026-05-06", "close": 4.48, "volume": 28082.0}, {"date": "2026-05-07", "close": 4.435, "volume": 20399.0}, {"date": "2026-05-08", "close": 4.38, "volume": 33972.0}, {"date": "2026-05-11", "close": 4.34, "volume": 49618.0}, {"date": "2026-05-12", "close": 4.56, "volume": 108368.0}, {"date": "2026-05-13", "close": 4.22, "volume": 127993.0}, {"date": "2026-05-14", "close": 4.38, "volume": 94510.0}, {"date": "2026-05-15", "close": 4.46, "volume": 110033.0}, {"date": "2026-05-18", "close": 4.73, "volume": 293484.0}, {"date": "2026-05-19", "close": 4.76, "volume": 108075.0}, {"date": "2026-05-20", "close": 4.85, "volume": 214566.0}, {"date": "2026-05-21", "close": 4.83, "volume": 223784.0}, {"date": "2026-05-22", "close": 5.02, "volume": 198756.0}, {"date": "2026-05-26", "close": 4.84, "volume": 148962.0}, {"date": "2026-05-27", "close": 4.77, "volume": 238736.0}, {"date": "2026-05-28", "close": 4.76, "volume": 160255.0}, {"date": "2026-05-29", "close": 4.72, "volume": 55313.0}, {"date": "2026-06-01", "close": 5.07, "volume": 370888.0}, {"date": "2026-06-02", "close": 4.87, "volume": 197229.0}, {"date": "2026-06-03", "close": 4.72, "volume": 202776.0}, {"date": "2026-06-04", "close": 4.83, "volume": 170544.0}, {"date": "2026-06-05", "close": 4.5, "volume": 215463.0}, {"date": "2026-06-08", "close": 4.62, "volume": 68573.0}, {"date": "2026-06-09", "close": 4.57, "volume": 69051.0}, {"date": "2026-06-10", "close": 4.51, "volume": 52115.0}, {"date": "2026-06-11", "close": 4.57, "volume": 103116.0}, {"date": "2026-06-12", "close": 4.62, "volume": 61881.0}, {"date": "2026-06-15", "close": 4.665, "volume": 34096.0}, {"date": "2026-06-16", "close": 4.66, "volume": 58208.0}, {"date": "2026-06-17", "close": 4.56, "volume": 24336.0}, {"date": "2026-06-18", "close": 4.74, "volume": 101277.0}, {"date": "2026-06-22", "close": 5.13, "volume": 407879.0}, {"date": "2026-06-23", "close": 4.99, "volume": 272044.0}, {"date": "2026-06-24", "close": 4.76, "volume": 210939.0}, {"date": "2026-06-25", "close": 4.57, "volume": 130820.0}, {"date": "2026-06-26", "close": 4.75, "volume": 150344.0}, {"date": "2026-06-29", "close": 4.97, "volume": 423237.0}, {"date": "2026-06-30", "close": 5.08, "volume": 283620.0}, {"date": "2026-07-01", "close": 5.05, "volume": 188608.0}, {"date": "2026-07-02", "close": 5.02, "volume": 223851.0}, {"date": "2026-07-06", "close": 5.58, "volume": 504200.0}, {"date": "2026-07-07", "close": 5.33, "volume": 189764.0}, {"date": "2026-07-08", "close": 5.21, "volume": 270008.0}, {"date": "2026-07-09", "close": 5.42, "volume": 320147.0}, {"date": "2026-07-10", "close": 5.23, "volume": 256613.0}, {"date": "2026-07-13", "close": 5.04, "volume": 254572.0}, {"date": "2026-07-14", "close": 5.35, "volume": 222673.0}, {"date": "2026-07-15", "close": 5.21, "volume": 141594.0}, {"date": "2026-07-16", "close": 5.19, "volume": 188931.0}, {"date": "2026-07-17", "close": 5.37, "volume": 241797.0}, {"date": "2026-07-20", "close": 5.15, "volume": 162338.0}, {"date": "2026-07-21", "close": 3.74, "volume": 2229568.0}, {"date": "2026-07-22", "close": 4.0, "volume": 439231.0}, {"date": "2026-07-23", "close": 4.24, "volume": 302140.0}, {"date": "2026-07-24", "close": 3.9, "volume": 286505.0}, {"date": "2026-07-27", "close": 3.98, "volume": 91139.0}, {"date": "2026-07-28", "close": 3.75, "volume": 139612.0}, {"date": "2026-07-29", "close": 4.08, "volume": 435659.0}, {"date": "2026-07-30", "close": 4.37, "volume": 133879.0}, {"date": "2026-07-31", "close": 4.29, "volume": 115357.0}, {"date": "2026-08-03", "close": 4.36, "volume": 269765.0}, {"date": "2026-08-04", "close": 4.45, "volume": 165912.0}, {"date": "2026-08-05", "close": 4.6, "volume": 134846.0}, {"date": "2026-08-06", "close": 4.81, "volume": 137172.0}, {"date": "2026-08-07", "close": 4.84, "volume": 144099.0}, {"date": "2026-08-10", "close": 4.77, "volume": 335985.0}, {"date": "2026-08-11", "close": 4.73, "volume": 84215.0}, {"date": "2026-08-12", "close": 4.84, "volume": 265405.0}, {"date": "2026-08-13", "close": 4.78, "volume": 121219.0}, {"date": "2026-08-14", "close": 4.74, "volume": 59945.0}, {"date": "2026-08-17", "close": 4.77, "volume": 122738.0}, {"date": "2026-08-18", "close": 4.73, "volume": 123175.0}, {"date": "2026-08-19", "close": 5.01, "volume": 156784.0}, {"date": "2026-08-20", "close": 5.08, "volume": 129450.0}, {"date": "2026-08-21", "close": 5.1, "volume": 169113.0}, {"date": "2026-08-24", "close": 4.985, "volume": 124422.0}, {"date": "2026-08-25", "close": 5.1, "volume": 139606.0}, {"date": "2026-08-26", "close": 5.11, "volume": 149344.0}, {"date": "2026-08-27", "close": 5.12, "volume": 78068.0}, {"date": "2026-08-28", "close": 5.07, "volume": 63723.0}, {"date": "2026-08-31", "close": 5.14, "volume": 56033.0}, {"date": "2026-09-01", "close": 5.33, "volume": 242056.0}, {"date": "2026-09-02", "close": 5.3, "volume": 143786.0}, {"date": "2026-09-03", "close": 5.27, "volume": 65917.0}, {"date": "2026-09-04", "close": 5.39, "volume": 73097.0}, {"date": "2026-09-08", "close": 5.33, "volume": 87316.0}, {"date": "2026-09-09", "close": 5.2, "volume": 141577.0}, {"date": "2026-09-10", "close": 5.16, "volume": 69645.0}, {"date": "2026-09-11", "close": 5.15, "volume": 100183.0}, {"date": "2026-09-14", "close": 5.33, "volume": 180689.0}, {"date": "2026-09-15", "close": 5.16, "volume": 81671.0}, {"date": "2026-09-16", "close": 5.21, "volume": 76489.0}, {"date": "2026-09-17", "close": 5.03, "volume": 104965.0}, {"date": "2026-09-18", "close": 5.21, "volume": 66360.0}, {"date": "2026-09-21", "close": 5.17, "volume": 40762.0}, {"date": "2026-09-22", "close": 5.45, "volume": 127009.0}], "refreshing": true}