{"ticker": "QNTM", "overview": {"name": "Quantum Biopharma Ltd. - Class B Subordinate Voting Shares", "country": "United States"}, "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": "QNTM", "has_prices": true, "as_of": "2026-09-22", "last": 3.7, "prev_close": 3.61, "change": 0.0900000000000003, "change_pct": 0.024930747922437758, "session_volume": 193807.0, "vwap_5": 3.677514935152848, "vwap_20": 3.39660618417644, "vwap_60": 3.4005161020094015, "vwap_250": 5.333457669559823, "high_52w": 11.41, "low_52w": 2.1, "avg_volume_20": 145531.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-002568", "src": "13DG", "ticker": "QNTM", "cik": "1771885", "company": "Quantum Biopharma Ltd.", "company_raw": "Quantum Biopharma Ltd.", "who": "AdvisorShares Trust", "who_key": "AdvisorShares Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AdvisorShares Trust takes a 5.33% passive stake in QNTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1408970/0000929638-26-002568-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-002568", "src": "13DG", "ticker": "QNTM", "cik": "1771885", "company": "Quantum Biopharma Ltd.", "company_raw": "Quantum Biopharma Ltd.", "who": "AdvisorShares Trust", "who_key": "AdvisorShares Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AdvisorShares Trust takes a 5.33% passive stake in QNTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1408970/0000929638-26-002568-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}], "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": "Quantum Biopharma Ltd. - Class B Subordinate Voting Shares", "new_value": "Quantum Biopharma Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001771885", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001771885", "applied": 1, "detected_at": "2026-10-27T02:35:12.415245"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "QNTM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-10-16", "close": 373.8622, "volume": 68.0}, {"date": "2019-10-17", "close": 338.1014, "volume": 83.0}, {"date": "2019-10-18", "close": 323.1469, "volume": 94.0}, {"date": "2019-10-21", "close": 288.6866, "volume": 129.0}, {"date": "2019-10-22", "close": 247.0741, "volume": 141.0}, {"date": "2019-10-23", "close": 274.3823, "volume": 158.0}, {"date": "2019-10-24", "close": 342.0026, "volume": 262.0}, {"date": "2019-10-25", "close": 341.3524, "volume": 98.0}, {"date": "2019-10-28", "close": 357.6073, "volume": 149.0}, {"date": "2019-10-29", "close": 382.9649, "volume": 127.0}, {"date": "2019-10-30", "close": 395.606, "volume": 135.0}, {"date": "2019-10-31", "close": 400.5202, "volume": 21.0}, {"date": "2019-11-01", "close": 394.0182, "volume": 76.0}, {"date": "2019-11-04", "close": 384.2653, "volume": 71.0}, {"date": "2019-11-05", "close": 395.9688, "volume": 28.0}, {"date": "2019-11-06", "close": 395.9688, "volume": null}, {"date": "2019-11-07", "close": 382.656, "volume": 40.0}, {"date": "2019-11-08", "close": 374.5124, "volume": 9.0}, {"date": "2019-11-11", "close": 373.8622, "volume": 37.0}, {"date": "2019-11-12", "close": 352.4057, "volume": 30.0}, {"date": "2019-11-13", "close": 319.896, "volume": 104.0}, {"date": "2019-11-14", "close": 343.5566, "volume": 153.0}, {"date": "2019-11-15", "close": 328.3485, "volume": 26.0}, {"date": "2019-11-18", "close": 304.5514, "volume": 209.0}, {"date": "2019-11-19", "close": 315.0195, "volume": 35.0}, {"date": "2019-11-20", "close": 328.9987, "volume": 41.0}, {"date": "2019-11-21", "close": 325.0975, "volume": 41.0}, {"date": "2019-11-22", "close": 332.9935, "volume": 9.0}, {"date": "2019-11-25", "close": 335.5007, "volume": 24.0}, {"date": "2019-11-26", "close": 332.7048, "volume": 26.0}, {"date": "2019-11-27", "close": 312.7438, "volume": 51.0}, {"date": "2019-11-29", "close": 312.7438, "volume": null}, {"date": "2019-12-02", "close": 307.5423, "volume": 376.0}, {"date": "2019-12-03", "close": 307.9649, "volume": 24.0}, {"date": "2019-12-04", "close": 307.9649, "volume": null}, {"date": "2019-12-05", "close": 311.5311, "volume": 14.0}, {"date": "2019-12-06", "close": 317.9389, "volume": 88.0}, {"date": "2019-12-09", "close": 319.3758, "volume": 82.0}, {"date": "2019-12-10", "close": 288.0364, "volume": 140.0}, {"date": "2019-12-11", "close": 270.3511, "volume": 14.0}, {"date": "2019-12-12", "close": 269.0507, "volume": 174.0}, {"date": "2019-12-13", "close": 294.5384, "volume": 49.0}, {"date": "2019-12-16", "close": 351.8856, "volume": 228.0}, {"date": "2019-12-17", "close": 385.7412, "volume": 103.0}, {"date": "2019-12-18", "close": 382.3147, "volume": 119.0}, {"date": "2019-12-19", "close": 348.6281, "volume": 107.0}, {"date": "2019-12-20", "close": 325.0975, "volume": 32.0}, {"date": "2019-12-23", "close": 330.2991, "volume": 274.0}, {"date": "2019-12-24", "close": 328.0039, "volume": 47.0}, {"date": "2019-12-26", "close": 380.3641, "volume": 16.0}, {"date": "2019-12-27", "close": 364.1092, "volume": 48.0}, {"date": "2019-12-30", "close": 356.9246, "volume": 26.0}, {"date": "2019-12-31", "close": 352.9649, "volume": 70.0}, {"date": "2020-01-02", "close": 360.0845, "volume": 29.0}, {"date": "2020-01-03", "close": 366.0598, "volume": 31.0}, {"date": "2020-01-06", "close": 379.0572, "volume": 43.0}, {"date": "2020-01-07", "close": 706.0183, "volume": 474.0}, {"date": "2020-01-08", "close": 591.1053, "volume": 281.0}, {"date": "2020-01-09", "close": 492.8479, "volume": 686.0}, {"date": "2020-01-10", "close": 454.4863, "volume": 154.0}, {"date": "2020-01-13", "close": 403.7711, "volume": 443.0}, {"date": "2020-01-14", "close": 376.4629, "volume": 172.0}, {"date": "2020-01-15", "close": 395.3186, "volume": 235.0}, {"date": "2020-01-16", "close": 394.0182, "volume": 120.0}, {"date": "2020-01-17", "close": 433.355, "volume": 200.0}, {"date": "2020-01-21", "close": 458.3875, "volume": 466.0}, {"date": "2020-01-22", "close": 453.8362, "volume": 221.0}, {"date": "2020-01-23", "close": 434.9805, "volume": 214.0}, {"date": "2020-01-24", "close": 417.7828, "volume": 137.0}, {"date": "2020-01-27", "close": 377.1131, "volume": 104.0}, {"date": "2020-01-28", "close": 414.1743, "volume": 42.0}, {"date": "2020-01-29", "close": 405.3446, "volume": 71.0}, {"date": "2020-01-30", "close": 406.9181, "volume": 19.0}, {"date": "2020-01-31", "close": 408.9662, "volume": 65.0}, {"date": "2020-02-03", "close": 390.6372, "volume": 80.0}, {"date": "2020-02-04", "close": 393.1079, "volume": 35.0}, {"date": "2020-02-05", "close": 394.0117, "volume": 28.0}, {"date": "2020-02-06", "close": 384.5904, "volume": 44.0}, {"date": "2020-02-07", "close": 383.6151, "volume": 76.0}, {"date": "2020-02-10", "close": 367.3602, "volume": 31.0}, {"date": "2020-02-11", "close": 374.2198, "volume": 27.0}, {"date": "2020-02-12", "close": 370.6112, "volume": 31.0}, {"date": "2020-02-13", "close": 355.6567, "volume": 63.0}, {"date": "2020-02-14", "close": 377.1131, "volume": 25.0}, {"date": "2020-02-18", "close": 384.9025, "volume": 31.0}, {"date": "2020-02-19", "close": 390.1235, "volume": 16.0}, {"date": "2020-02-20", "close": 388.8166, "volume": 92.0}, {"date": "2020-02-21", "close": 386.8661, "volume": 138.0}, {"date": "2020-02-24", "close": 379.0637, "volume": 238.0}, {"date": "2020-02-25", "close": 362.1586, "volume": 160.0}, {"date": "2020-02-26", "close": 347.8544, "volume": 77.0}, {"date": "2020-02-27", "close": 328.5111, "volume": 82.0}, {"date": "2020-02-28", "close": 268.5306, "volume": 310.0}, {"date": "2020-03-02", "close": 291.9376, "volume": 33.0}, {"date": "2020-03-03", "close": 301.4369, "volume": 33.0}, {"date": "2020-03-04", "close": 336.8986, "volume": 30.0}, {"date": "2020-03-05", "close": 313.394, "volume": 90.0}, {"date": "2020-03-06", "close": 279.1678, "volume": 120.0}, {"date": "2020-03-09", "close": 267.8804, "volume": 146.0}, {"date": "2020-03-10", "close": 276.3329, "volume": 71.0}, {"date": "2020-03-11", "close": 253.5761, "volume": 70.0}, {"date": "2020-03-12", "close": 221.71, "volume": 95.0}, {"date": "2020-03-13", "close": 216.515, "volume": 40.0}, {"date": "2020-03-16", "close": 181.4044, "volume": 134.0}, {"date": "2020-03-17", "close": 183.355, "volume": 95.0}, {"date": "2020-03-18", "close": 172.9519, "volume": 101.0}, {"date": "2020-03-19", "close": 165.7997, "volume": 60.0}, {"date": "2020-03-20", "close": 173.6021, "volume": 106.0}, {"date": "2020-03-23", "close": 167.3732, "volume": 138.0}, {"date": "2020-03-24", "close": 193.1079, "volume": 266.0}, {"date": "2020-03-25", "close": 195.7087, "volume": 676.0}, {"date": "2020-03-26", "close": 235.0975, "volume": 1017.0}, {"date": "2020-03-27", "close": 227.5683, "volume": 405.0}, {"date": "2020-03-30", "close": 227.5683, "volume": 128.0}, {"date": "2020-03-31", "close": 246.4239, "volume": 386.0}, {"date": "2020-04-01", "close": 230.8192, "volume": 43.0}, {"date": "2020-04-02", "close": 245.1235, "volume": 331.0}, {"date": "2020-04-03", "close": 198.9597, "volume": 1128.0}, {"date": "2020-04-06", "close": 219.1157, "volume": 356.0}, {"date": "2020-04-07", "close": 223.9467, "volume": 144.0}, {"date": "2020-04-08", "close": 222.3667, "volume": 396.0}, {"date": "2020-04-09", "close": 221.9896, "volume": 329.0}, {"date": "2020-04-13", "close": 219.7659, "volume": 272.0}, {"date": "2020-04-14", "close": 230.8192, "volume": 32.0}, {"date": "2020-04-15", "close": 211.3134, "volume": 359.0}, {"date": "2020-04-16", "close": 194.4083, "volume": 205.0}, {"date": "2020-04-17", "close": 214.5644, "volume": 245.0}, {"date": "2020-04-20", "close": 216.515, "volume": 933.0}, {"date": "2020-04-21", "close": 211.9311, "volume": 80.0}, {"date": "2020-04-22", "close": 208.4005, "volume": 334.0}, {"date": "2020-04-23", "close": 212.4252, "volume": 133.0}, {"date": "2020-04-24", "close": 213.9142, "volume": 205.0}, {"date": "2020-04-27", "close": 213.9142, "volume": 86.0}, {"date": "2020-04-28", "close": 210.6632, "volume": 198.0}, {"date": "2020-04-29", "close": 206.1118, "volume": 138.0}, {"date": "2020-04-30", "close": 211.8726, "volume": 60.0}, {"date": "2020-05-01", "close": 212.6138, "volume": 57.0}, {"date": "2020-05-04", "close": 211.3134, "volume": 33.0}, {"date": "2020-05-05", "close": 204.1612, "volume": 44.0}, {"date": "2020-05-06", "close": 210.4421, "volume": 27.0}, {"date": "2020-05-07", "close": 206.9376, "volume": 148.0}, {"date": "2020-05-08", "close": 190.5072, "volume": 226.0}, {"date": "2020-05-11", "close": 188.5566, "volume": 74.0}, {"date": "2020-05-12", "close": 185.3836, "volume": 123.0}, {"date": "2020-05-13", "close": 172.9129, "volume": 65.0}, {"date": "2020-05-14", "close": 167.7503, "volume": 128.0}, {"date": "2020-05-15", "close": 192.7503, "volume": 71.0}, {"date": "2020-05-18", "close": 217.8153, "volume": 122.0}, {"date": "2020-05-19", "close": 200.5852, "volume": 196.0}, {"date": "2020-05-20", "close": 202.2107, "volume": 178.0}, {"date": "2020-05-21", "close": 188.5566, "volume": 219.0}, {"date": "2020-05-22", "close": 193.7581, "volume": 179.0}, {"date": "2020-05-26", "close": 207.4122, "volume": 533.0}, {"date": "2020-05-27", "close": 204.8114, "volume": 302.0}, {"date": "2020-05-28", "close": 192.4577, "volume": 256.0}, {"date": "2020-05-29", "close": 193.1079, "volume": 81.0}, {"date": "2020-06-01", "close": 197.0091, "volume": 163.0}, {"date": "2020-06-02", "close": 201.5605, "volume": 122.0}, {"date": "2020-06-03", "close": 480.4941, "volume": 243081.0}, {"date": "2020-06-04", "close": 341.3524, "volume": 25977.0}, {"date": "2020-06-05", "close": 353.7061, "volume": 7333.0}, {"date": "2020-06-08", "close": 327.6983, "volume": 5357.0}, {"date": "2020-06-09", "close": 302.3407, "volume": 3883.0}, {"date": "2020-06-10", "close": 312.0936, "volume": 4393.0}, {"date": "2020-06-11", "close": 286.0858, "volume": 4410.0}, {"date": "2020-06-12", "close": 273.0819, "volume": 2508.0}, {"date": "2020-06-15", "close": 274.3823, "volume": 1689.0}, {"date": "2020-06-16", "close": 282.1847, "volume": 1438.0}, {"date": "2020-06-17", "close": 279.5839, "volume": 1479.0}, {"date": "2020-06-18", "close": 276.9831, "volume": 1126.0}, {"date": "2020-06-19", "close": 274.3823, "volume": 887.0}, {"date": "2020-06-22", "close": 288.0364, "volume": 10693.0}, {"date": "2020-06-23", "close": 265.9298, "volume": 5829.0}, {"date": "2020-06-24", "close": 258.7776, "volume": 2821.0}, {"date": "2020-06-25", "close": 252.2757, "volume": 1052.0}, {"date": "2020-06-26", "close": 251.6255, "volume": 805.0}, {"date": "2020-06-29", "close": 256.827, "volume": 1131.0}, {"date": "2020-06-30", "close": 249.0247, "volume": 1154.0}, {"date": "2020-07-01", "close": 253.5761, "volume": 2647.0}, {"date": "2020-07-02", "close": 244.4733, "volume": 1766.0}, {"date": "2020-07-06", "close": 237.9714, "volume": 908.0}, {"date": "2020-07-07", "close": 252.2757, "volume": 2275.0}, {"date": "2020-07-08", "close": 253.5761, "volume": 647.0}, {"date": "2020-07-09", "close": 246.4239, "volume": 799.0}, {"date": "2020-07-10", "close": 247.0741, "volume": 912.0}, {"date": "2020-07-13", "close": 235.3706, "volume": 1058.0}, {"date": "2020-07-14", "close": 239.2718, "volume": 797.0}, {"date": "2020-07-15", "close": 241.8726, "volume": 635.0}, {"date": "2020-07-16", "close": 251.6255, "volume": 895.0}, {"date": "2020-07-17", "close": 254.2263, "volume": 684.0}, {"date": "2020-07-20", "close": 254.8765, "volume": 948.0}, {"date": "2020-07-21", "close": 260.078, "volume": 1167.0}, {"date": "2020-07-22", "close": 254.2263, "volume": 1120.0}, {"date": "2020-07-23", "close": 244.4733, "volume": 728.0}, {"date": "2020-07-24", "close": 245.1235, "volume": 2275.0}, {"date": "2020-07-27", "close": 245.1235, "volume": 729.0}, {"date": "2020-07-28", "close": 245.1235, "volume": 599.0}, {"date": "2020-07-29", "close": 243.173, "volume": 683.0}, {"date": "2020-07-30", "close": 276.9831, "volume": 351469.0}, {"date": "2020-07-31", "close": 236.0208, "volume": 16727.0}, {"date": "2020-08-03", "close": 216.515, "volume": 7163.0}, {"date": "2020-08-04", "close": 209.3628, "volume": 8166.0}, {"date": "2020-08-05", "close": 203.5111, "volume": 7245.0}, {"date": "2020-08-06", "close": 196.3589, "volume": 8142.0}, {"date": "2020-08-07", "close": 200.9103, "volume": 4448.0}, {"date": "2020-08-10", "close": 197.0091, "volume": 4446.0}, {"date": "2020-08-11", "close": 193.7581, "volume": 4655.0}, {"date": "2020-08-12", "close": 185.9558, "volume": 2479.0}, {"date": "2020-08-13", "close": 188.5566, "volume": 2134.0}, {"date": "2020-08-14", "close": 187.9064, "volume": 1144.0}, {"date": "2020-08-17", "close": 187.9064, "volume": 1650.0}, {"date": "2020-08-18", "close": 182.7048, "volume": 4041.0}, {"date": "2020-08-19", "close": 179.4538, "volume": 3617.0}, {"date": "2020-08-20", "close": 198.3095, "volume": 93061.0}, {"date": "2020-08-21", "close": 193.7581, "volume": 14804.0}, {"date": "2020-08-24", "close": 187.9064, "volume": 12349.0}, {"date": "2020-08-25", "close": 184.0052, "volume": 5892.0}, {"date": "2020-08-26", "close": 184.6554, "volume": 8323.0}, {"date": "2020-08-27", "close": 198.3095, "volume": 20664.0}, {"date": "2020-08-28", "close": 210.6632, "volume": 7533.0}, {"date": "2020-08-31", "close": 206.762, "volume": 63390.0}, {"date": "2020-09-01", "close": 193.1079, "volume": 6239.0}, {"date": "2020-09-02", "close": 185.3056, "volume": 5680.0}, {"date": "2020-09-03", "close": 184.6554, "volume": 2283.0}, {"date": "2020-09-04", "close": 178.8036, "volume": 2759.0}, {"date": "2020-09-08", "close": 170.3511, "volume": 1550.0}, {"date": "2020-09-09", "close": 171.0013, "volume": 1898.0}, {"date": "2020-09-10", "close": 171.6515, "volume": 960.0}, {"date": "2020-09-11", "close": 183.355, "volume": 3709.0}, {"date": "2020-09-14", "close": 182.7048, "volume": 1545.0}, {"date": "2020-09-15", "close": 184.6554, "volume": 1129.0}, {"date": "2020-09-16", "close": 182.0546, "volume": 1504.0}, {"date": "2020-09-17", "close": 184.0052, "volume": 939.0}, {"date": "2020-09-18", "close": 180.7542, "volume": 1023.0}, {"date": "2020-09-21", "close": 171.0013, "volume": 978.0}, {"date": "2020-09-22", "close": 177.5033, "volume": 712.0}, {"date": "2020-09-23", "close": 172.3017, "volume": 609.0}, {"date": "2020-09-24", "close": 171.3264, "volume": 646.0}, {"date": "2020-09-25", "close": 174.2523, "volume": 883.0}, {"date": "2020-09-28", "close": 179.4538, "volume": 5629.0}, {"date": "2020-09-29", "close": 171.1118, "volume": 2819.0}, {"date": "2020-09-30", "close": 165.7997, "volume": 2206.0}, {"date": "2020-10-01", "close": 166.4499, "volume": 1486.0}, {"date": "2020-10-02", "close": 161.2484, "volume": 2140.0}, {"date": "2020-10-05", "close": 165.7997, "volume": 3500.0}, {"date": "2020-10-06", "close": 166.4499, "volume": 1304.0}, {"date": "2020-10-07", "close": 167.1001, "volume": 1179.0}, {"date": "2020-10-08", "close": 174.9025, "volume": 2039.0}, {"date": "2020-10-09", "close": 175.5527, "volume": 1343.0}, {"date": "2020-10-12", "close": 174.2523, "volume": 787.0}, {"date": "2020-10-13", "close": 172.3017, "volume": 853.0}, {"date": "2020-10-14", "close": 170.3511, "volume": 1742.0}, {"date": "2020-10-15", "close": 166.4499, "volume": 1330.0}, {"date": "2020-10-16", "close": 139.1417, "volume": 8540.0}, {"date": "2020-10-19", "close": 141.0923, "volume": 2264.0}, {"date": "2020-10-20", "close": 126.1378, "volume": 5469.0}, {"date": "2020-10-21", "close": 126.1378, "volume": 2456.0}, {"date": "2020-10-22", "close": 117.6853, "volume": 4977.0}, {"date": "2020-10-23", "close": 117.6853, "volume": 3524.0}, {"date": "2020-10-26", "close": 117.0351, "volume": 2034.0}, {"date": "2020-10-27", "close": 114.4343, "volume": 2189.0}, {"date": "2020-10-28", "close": 102.7308, "volume": 3492.0}, {"date": "2020-10-29", "close": 100.7802, "volume": 2941.0}, {"date": "2020-10-30", "close": 92.3277, "volume": 3960.0}, {"date": "2020-11-02", "close": 89.7269, "volume": 3143.0}, {"date": "2020-11-03", "close": 92.3277, "volume": 1935.0}, {"date": "2020-11-04", "close": 88.4265, "volume": 3885.0}, {"date": "2020-11-05", "close": 93.6281, "volume": 5044.0}, {"date": "2020-11-06", "close": 98.8296, "volume": 38792.0}, {"date": "2020-11-09", "close": 96.2289, "volume": 23640.0}, {"date": "2020-11-10", "close": 90.3771, "volume": 7786.0}, {"date": "2020-11-11", "close": 92.9779, "volume": 7172.0}, {"date": "2020-11-12", "close": 90.3771, "volume": 6359.0}, {"date": "2020-11-13", "close": 98.1795, "volume": 49549.0}, {"date": "2020-11-16", "close": 93.6281, "volume": 14561.0}, {"date": "2020-11-17", "close": 93.6281, "volume": 6429.0}, {"date": "2020-11-18", "close": 89.0767, "volume": 10288.0}, {"date": "2020-11-19", "close": 88.4265, "volume": 8311.0}, {"date": "2020-11-20", "close": 89.0767, "volume": 7847.0}, {"date": "2020-11-23", "close": 88.4265, "volume": 10287.0}, {"date": "2020-11-24", "close": 96.8791, "volume": 35780.0}, {"date": "2020-11-25", "close": 96.2289, "volume": 9856.0}, {"date": "2020-11-27", "close": 100.7802, "volume": 17060.0}, {"date": "2020-11-30", "close": 139.1417, "volume": 261421.0}, {"date": "2020-12-01", "close": 117.0351, "volume": 45838.0}, {"date": "2020-12-02", "close": 118.9857, "volume": 16911.0}, {"date": "2020-12-03", "close": 118.9857, "volume": 10160.0}, {"date": "2020-12-04", "close": 122.8869, "volume": 15822.0}, {"date": "2020-12-07", "close": 115.0845, "volume": 11709.0}, {"date": "2020-12-08", "close": 120.2861, "volume": 7133.0}, {"date": "2020-12-09", "close": 111.1834, "volume": 10870.0}, {"date": "2020-12-10", "close": 113.1339, "volume": 4353.0}, {"date": "2020-12-11", "close": 112.4837, "volume": 4889.0}, {"date": "2020-12-14", "close": 118.9857, "volume": 11649.0}, {"date": "2020-12-15", "close": 115.0845, "volume": 14982.0}, {"date": "2020-12-16", "close": 120.2861, "volume": 33865.0}, {"date": "2020-12-17", "close": 117.6853, "volume": 5619.0}, {"date": "2020-12-18", "close": 114.4343, "volume": 6468.0}, {"date": "2020-12-21", "close": 111.8336, "volume": 8124.0}, {"date": "2020-12-22", "close": 109.2328, "volume": 4607.0}, {"date": "2020-12-23", "close": 110.5332, "volume": 4060.0}, {"date": "2020-12-24", "close": 109.883, "volume": 3270.0}, {"date": "2020-12-28", "close": 108.2575, "volume": 3698.0}, {"date": "2020-12-29", "close": 102.0806, "volume": 4287.0}, {"date": "2020-12-30", "close": 103.381, "volume": 5219.0}, {"date": "2020-12-31", "close": 101.4304, "volume": 3173.0}, {"date": "2021-01-04", "close": 107.2822, "volume": 6438.0}, {"date": "2021-01-05", "close": 113.1339, "volume": 8241.0}, {"date": "2021-01-06", "close": 115.7347, "volume": 19610.0}, {"date": "2021-01-07", "close": 126.788, "volume": 14375.0}, {"date": "2021-01-08", "close": 124.8375, "volume": 10806.0}, {"date": "2021-01-11", "close": 139.1417, "volume": 46022.0}, {"date": "2021-01-12", "close": 130.039, "volume": 11424.0}, {"date": "2021-01-13", "close": 130.6892, "volume": 8903.0}, {"date": "2021-01-14", "close": 136.541, "volume": 11312.0}, {"date": "2021-01-15", "close": 134.5904, "volume": 13807.0}, {"date": "2021-01-19", "close": 139.7919, "volume": 7856.0}, {"date": "2021-01-20", "close": 148.8947, "volume": 25442.0}, {"date": "2021-01-21", "close": 146.2939, "volume": 9387.0}, {"date": "2021-01-22", "close": 148.2445, "volume": 6636.0}, {"date": "2021-01-25", "close": 147.5943, "volume": 9782.0}, {"date": "2021-01-26", "close": 143.6931, "volume": 8646.0}, {"date": "2021-01-27", "close": 126.1378, "volume": 22270.0}, {"date": "2021-01-28", "close": 135.2406, "volume": 17724.0}, {"date": "2021-01-29", "close": 130.6892, "volume": 12807.0}, {"date": "2021-02-01", "close": 128.0884, "volume": 10050.0}, {"date": "2021-02-02", "close": 134.5904, "volume": 23632.0}, {"date": "2021-02-03", "close": 144.3433, "volume": 363938.0}, {"date": "2021-02-04", "close": 141.7425, "volume": 60636.0}, {"date": "2021-02-05", "close": 142.3927, "volume": 36316.0}, {"date": "2021-02-08", "close": 150.1951, "volume": 69766.0}, {"date": "2021-02-09", "close": 189.2068, "volume": 284097.0}, {"date": "2021-02-10", "close": 251.6255, "volume": 335772.0}, {"date": "2021-02-11", "close": 199.6099, "volume": 228104.0}, {"date": "2021-02-12", "close": 184.0052, "volume": 75680.0}, {"date": "2021-02-16", "close": 184.0052, "volume": 43131.0}, {"date": "2021-02-17", "close": 172.3017, "volume": 46608.0}, {"date": "2021-02-18", "close": 156.0468, "volume": 31439.0}, {"date": "2021-02-19", "close": 161.8986, "volume": 24103.0}, {"date": "2021-02-22", "close": 146.9441, "volume": 37974.0}, {"date": "2021-02-23", "close": 131.9896, "volume": 37922.0}, {"date": "2021-02-24", "close": 143.6931, "volume": 23495.0}, {"date": "2021-02-25", "close": 138.4915, "volume": 23778.0}, {"date": "2021-02-26", "close": 133.9402, "volume": 24607.0}, {"date": "2021-03-01", "close": 134.5904, "volume": 30258.0}, {"date": "2021-03-02", "close": 134.5904, "volume": 121131.0}, {"date": "2021-03-03", "close": 126.1378, "volume": 32238.0}, {"date": "2021-03-04", "close": 115.7347, "volume": 29180.0}, {"date": "2021-03-05", "close": 109.883, "volume": 28742.0}, {"date": "2021-03-08", "close": 113.1339, "volume": 29588.0}, {"date": "2021-03-09", "close": 125.4876, "volume": 41290.0}, {"date": "2021-03-10", "close": 124.8375, "volume": 65054.0}, {"date": "2021-03-11", "close": 132.6398, "volume": 56143.0}, {"date": "2021-03-12", "close": 133.29, "volume": 30398.0}, {"date": "2021-03-15", "close": 139.7919, "volume": 30327.0}, {"date": "2021-03-16", "close": 134.5904, "volume": 22182.0}, {"date": "2021-03-17", "close": 155.3966, "volume": 955406.0}, {"date": "2021-03-18", "close": 144.3433, "volume": 71242.0}, {"date": "2021-03-19", "close": 146.9441, "volume": 52086.0}, {"date": "2021-03-22", "close": 139.1417, "volume": 38041.0}, {"date": "2021-03-23", "close": 128.7386, "volume": 34372.0}, {"date": "2021-03-24", "close": 117.6853, "volume": 32721.0}, {"date": "2021-03-25", "close": 124.1873, "volume": 19334.0}, {"date": "2021-03-26", "close": 123.5371, "volume": 12455.0}, {"date": "2021-03-29", "close": 118.9857, "volume": 12718.0}, {"date": "2021-03-30", "close": 122.2367, "volume": 12788.0}, {"date": "2021-03-31", "close": 124.1873, "volume": 23620.0}, {"date": "2021-04-01", "close": 125.4876, "volume": 21720.0}, {"date": "2021-04-05", "close": 124.1873, "volume": 14186.0}, {"date": "2021-04-06", "close": 128.0884, "volume": 42045.0}, {"date": "2021-04-07", "close": 128.0884, "volume": 17515.0}, {"date": "2021-04-08", "close": 126.1378, "volume": 9122.0}, {"date": "2021-04-09", "close": 126.1378, "volume": 8450.0}, {"date": "2021-04-12", "close": 117.6853, "volume": 10915.0}, {"date": "2021-04-13", "close": 118.3355, "volume": 9484.0}, {"date": "2021-04-14", "close": 115.0845, "volume": 11010.0}, {"date": "2021-04-15", "close": 103.381, "volume": 23400.0}, {"date": "2021-04-16", "close": 101.4304, "volume": 10899.0}, {"date": "2021-04-19", "close": 104.6814, "volume": 19296.0}, {"date": "2021-04-20", "close": 101.4304, "volume": 11007.0}, {"date": "2021-04-21", "close": 106.632, "volume": 10613.0}, {"date": "2021-04-22", "close": 104.6814, "volume": 8507.0}, {"date": "2021-04-23", "close": 107.2822, "volume": 7898.0}, {"date": "2021-04-26", "close": 113.7841, "volume": 11127.0}, {"date": "2021-04-27", "close": 115.0845, "volume": 7101.0}, {"date": "2021-04-28", "close": 118.3355, "volume": 7504.0}, {"date": "2021-04-29", "close": 115.0845, "volume": 9533.0}, {"date": "2021-04-30", "close": 117.0351, "volume": 17181.0}, {"date": "2021-05-03", "close": 117.0351, "volume": 9739.0}, {"date": "2021-05-04", "close": 115.0845, "volume": 12058.0}, {"date": "2021-05-05", "close": 113.1339, "volume": 10823.0}, {"date": "2021-05-06", "close": 103.381, "volume": 13259.0}, {"date": "2021-05-07", "close": 110.5332, "volume": 5422.0}, {"date": "2021-05-10", "close": 102.7308, "volume": 11746.0}, {"date": "2021-05-11", "close": 111.1834, "volume": 10996.0}, {"date": "2021-05-12", "close": 107.2822, "volume": 9363.0}, {"date": "2021-05-13", "close": 105.3316, "volume": 9748.0}, {"date": "2021-05-14", "close": 109.2328, "volume": 5405.0}, {"date": "2021-05-17", "close": 112.4837, "volume": 8283.0}, {"date": "2021-05-18", "close": 113.7841, "volume": 4308.0}, {"date": "2021-05-19", "close": 109.2328, "volume": 6006.0}, {"date": "2021-05-20", "close": 111.8336, "volume": 3453.0}, {"date": "2021-05-21", "close": 110.5332, "volume": 6721.0}, {"date": "2021-05-24", "close": 109.2328, "volume": 3406.0}, {"date": "2021-05-25", "close": 109.883, "volume": 5995.0}, {"date": "2021-05-26", "close": 112.4837, "volume": 5172.0}, {"date": "2021-05-27", "close": 113.1339, "volume": 5784.0}, {"date": "2021-05-28", "close": 115.0845, "volume": 7622.0}, {"date": "2021-06-01", "close": 115.7347, "volume": 5858.0}, {"date": "2021-06-02", "close": 119.6359, "volume": 8261.0}, {"date": "2021-06-03", "close": 138.4915, "volume": 47763.0}, {"date": "2021-06-04", "close": 123.5371, "volume": 12416.0}, {"date": "2021-06-07", "close": 130.039, "volume": 11932.0}, {"date": "2021-06-08", "close": 126.1378, "volume": 7292.0}, {"date": "2021-06-09", "close": 129.3888, "volume": 8836.0}, {"date": "2021-06-10", "close": 126.788, "volume": 6889.0}, {"date": "2021-06-11", "close": 126.1378, "volume": 3080.0}, {"date": "2021-06-14", "close": 126.1378, "volume": 7022.0}, {"date": "2021-06-15", "close": 120.2861, "volume": 5153.0}, {"date": "2021-06-16", "close": 119.6359, "volume": 2733.0}, {"date": "2021-06-17", "close": 122.2367, "volume": 2993.0}, {"date": "2021-06-18", "close": 118.9857, "volume": 3603.0}, {"date": "2021-06-21", "close": 116.3849, "volume": 4423.0}, {"date": "2021-06-22", "close": 118.9857, "volume": 3090.0}, {"date": "2021-06-23", "close": 120.2861, "volume": 3350.0}, {"date": "2021-06-24", "close": 117.0351, "volume": 3435.0}, {"date": "2021-06-25", "close": 118.9857, "volume": 2801.0}, {"date": "2021-06-28", "close": 117.0351, "volume": 3329.0}, {"date": "2021-06-29", "close": 114.4343, "volume": 4390.0}, {"date": "2021-06-30", "close": 113.1339, "volume": 4176.0}, {"date": "2021-07-01", "close": 111.1834, "volume": 2830.0}, {"date": "2021-07-02", "close": 111.8336, "volume": 2065.0}, {"date": "2021-07-06", "close": 106.632, "volume": 7501.0}, {"date": "2021-07-07", "close": 106.632, "volume": 4827.0}, {"date": "2021-07-08", "close": 106.632, "volume": 3098.0}, {"date": "2021-07-09", "close": 109.2328, "volume": 2325.0}, {"date": "2021-07-12", "close": 107.2822, "volume": 2114.0}, {"date": "2021-07-13", "close": 104.6814, "volume": 2805.0}, {"date": "2021-07-14", "close": 99.4798, "volume": 6518.0}, {"date": "2021-07-15", "close": 99.4798, "volume": 5401.0}, {"date": "2021-07-16", "close": 100.7802, "volume": 4503.0}, {"date": "2021-07-19", "close": 98.1795, "volume": 3655.0}, {"date": "2021-07-20", "close": 101.4304, "volume": 2593.0}, {"date": "2021-07-21", "close": 103.381, "volume": 2416.0}, {"date": "2021-07-22", "close": 104.0312, "volume": 4351.0}, {"date": "2021-07-23", "close": 104.6814, "volume": 6466.0}, {"date": "2021-07-26", "close": 105.9818, "volume": 4333.0}, {"date": "2021-07-27", "close": 105.9818, "volume": 4957.0}, {"date": "2021-07-28", "close": 111.1834, "volume": 5666.0}, {"date": "2021-07-29", "close": 111.1834, "volume": 1898.0}, {"date": "2021-07-30", "close": 113.7841, "volume": 2601.0}, {"date": "2021-08-02", "close": 109.2328, "volume": 2584.0}, {"date": "2021-08-03", "close": 110.5332, "volume": 1755.0}, {"date": "2021-08-04", "close": 107.2822, "volume": 2511.0}, {"date": "2021-08-05", "close": 109.883, "volume": 1269.0}, {"date": "2021-08-06", "close": 110.5332, "volume": 4191.0}, {"date": "2021-08-09", "close": 109.2328, "volume": 2018.0}, {"date": "2021-08-10", "close": 107.2822, "volume": 2503.0}, {"date": "2021-08-11", "close": 105.9818, "volume": 1491.0}, {"date": "2021-08-12", "close": 105.9818, "volume": 2525.0}, {"date": "2021-08-13", "close": 102.7308, "volume": 2460.0}, {"date": "2021-08-16", "close": 99.4798, "volume": 4623.0}, {"date": "2021-08-17", "close": 99.4798, "volume": 2289.0}, {"date": "2021-08-18", "close": 99.4798, "volume": 1880.0}, {"date": "2021-08-19", "close": 96.8791, "volume": 2272.0}, {"date": "2021-08-20", "close": 100.7802, "volume": 3151.0}, {"date": "2021-08-23", "close": 107.9324, "volume": 2447.0}, {"date": "2021-08-24", "close": 111.8336, "volume": 11858.0}, {"date": "2021-08-25", "close": 119.6359, "volume": 29697.0}, {"date": "2021-08-26", "close": 117.0351, "volume": 6901.0}, {"date": "2021-08-27", "close": 119.6359, "volume": 4232.0}, {"date": "2021-08-30", "close": 118.9857, "volume": 4974.0}, {"date": "2021-08-31", "close": 118.9857, "volume": 3779.0}, {"date": "2021-09-01", "close": 116.3849, "volume": 2263.0}, {"date": "2021-09-02", "close": 117.0351, "volume": 3596.0}, {"date": "2021-09-03", "close": 117.6853, "volume": 2406.0}, {"date": "2021-09-07", "close": 113.7841, "volume": 2200.0}, {"date": "2021-09-08", "close": 107.9324, "volume": 3309.0}, {"date": "2021-09-09", "close": 110.5332, "volume": 1362.0}, {"date": "2021-09-10", "close": 110.5332, "volume": 2204.0}, {"date": "2021-09-13", "close": 107.2822, "volume": 2729.0}, {"date": "2021-09-14", "close": 103.381, "volume": 3515.0}, {"date": "2021-09-15", "close": 109.2328, "volume": 14845.0}, {"date": "2021-09-16", "close": 105.3316, "volume": 5481.0}, {"date": "2021-09-17", "close": 100.7802, "volume": 7324.0}, {"date": "2021-09-20", "close": 94.2783, "volume": 12021.0}, {"date": "2021-09-21", "close": 101.4304, "volume": 8456.0}, {"date": "2021-09-22", "close": 100.13, "volume": 3181.0}, {"date": "2021-09-23", "close": 98.8296, "volume": 4711.0}, {"date": "2021-09-24", "close": 100.13, "volume": 9461.0}, {"date": "2021-09-27", "close": 103.381, "volume": 11198.0}, {"date": "2021-09-28", "close": 102.7308, "volume": 5058.0}, {"date": "2021-09-29", "close": 100.13, "volume": 5052.0}, {"date": "2021-09-30", "close": 102.7308, "volume": 2228.0}, {"date": "2021-10-01", "close": 100.7802, "volume": 2932.0}, {"date": "2021-10-04", "close": 95.5787, "volume": 4532.0}, {"date": "2021-10-05", "close": 96.2289, "volume": 10435.0}, {"date": "2021-10-06", "close": 94.9285, "volume": 3747.0}, {"date": "2021-10-07", "close": 96.8791, "volume": 6177.0}, {"date": "2021-10-08", "close": 94.9285, "volume": 2044.0}, {"date": "2021-10-11", "close": 94.9285, "volume": 1678.0}, {"date": "2021-10-12", "close": 96.8791, "volume": 1921.0}, {"date": "2021-10-13", "close": 96.2289, "volume": 1424.0}, {"date": "2021-10-14", "close": 93.6281, "volume": 2696.0}, {"date": "2021-10-15", "close": 92.9779, "volume": 3029.0}, {"date": "2021-10-18", "close": 92.3277, "volume": 2750.0}, {"date": "2021-10-19", "close": 100.13, "volume": 17680.0}, {"date": "2021-10-20", "close": 99.4798, "volume": 8918.0}, {"date": "2021-10-21", "close": 96.8791, "volume": 4125.0}, {"date": "2021-10-22", "close": 92.9779, "volume": 8490.0}, {"date": "2021-10-25", "close": 91.0273, "volume": 4180.0}, {"date": "2021-10-26", "close": 92.3277, "volume": 2781.0}, {"date": "2021-10-27", "close": 89.7269, "volume": 3757.0}, {"date": "2021-10-28", "close": 90.3771, "volume": 2296.0}, {"date": "2021-10-29", "close": 90.3771, "volume": 4376.0}, {"date": "2021-11-01", "close": 90.3771, "volume": 4030.0}, {"date": "2021-11-02", "close": 91.6775, "volume": 3103.0}, {"date": "2021-11-03", "close": 92.3277, "volume": 3781.0}, {"date": "2021-11-04", "close": 96.2289, "volume": 5330.0}, {"date": "2021-11-05", "close": 99.4798, "volume": 11811.0}, {"date": "2021-11-08", "close": 100.13, "volume": 6709.0}, {"date": "2021-11-09", "close": 100.7802, "volume": 5586.0}, {"date": "2021-11-10", "close": 95.5787, "volume": 3384.0}, {"date": "2021-11-11", "close": 96.8791, "volume": 2546.0}, {"date": "2021-11-12", "close": 100.7802, "volume": 10596.0}, {"date": "2021-11-15", "close": 102.7308, "volume": 9755.0}, {"date": "2021-11-16", "close": 102.7308, "volume": 5656.0}, {"date": "2021-11-17", "close": 105.9818, "volume": 10851.0}, {"date": "2021-11-18", "close": 96.2289, "volume": 3625.0}, {"date": "2021-11-19", "close": 96.2289, "volume": 2328.0}, {"date": "2021-11-22", "close": 88.4265, "volume": 6011.0}, {"date": "2021-11-23", "close": 89.7269, "volume": 2521.0}, {"date": "2021-11-24", "close": 88.4265, "volume": 1786.0}, {"date": "2021-11-26", "close": 86.4759, "volume": 3451.0}, {"date": "2021-11-29", "close": 83.8752, "volume": 2565.0}, {"date": "2021-11-30", "close": 78.0234, "volume": 13423.0}, {"date": "2021-12-01", "close": 76.0728, "volume": 3957.0}, {"date": "2021-12-02", "close": 82.5748, "volume": 5639.0}, {"date": "2021-12-03", "close": 74.7724, "volume": 4897.0}, {"date": "2021-12-06", "close": 74.7724, "volume": 3373.0}, {"date": "2021-12-07", "close": 74.7724, "volume": 3953.0}, {"date": "2021-12-08", "close": 81.2744, "volume": 3968.0}, {"date": "2021-12-09", "close": 80.6242, "volume": 3499.0}, {"date": "2021-12-10", "close": 78.6736, "volume": 1946.0}, {"date": "2021-12-13", "close": 76.723, "volume": 4561.0}, {"date": "2021-12-14", "close": 74.1222, "volume": 2692.0}, {"date": "2021-12-15", "close": 73.472, "volume": 3559.0}, {"date": "2021-12-16", "close": 72.1717, "volume": 1865.0}, {"date": "2021-12-17", "close": 68.9207, "volume": 2571.0}, {"date": "2021-12-20", "close": 66.3199, "volume": 2209.0}, {"date": "2021-12-21", "close": 68.9207, "volume": 3318.0}, {"date": "2021-12-22", "close": 68.9207, "volume": 1879.0}, {"date": "2021-12-23", "close": 66.9701, "volume": 4551.0}, {"date": "2021-12-27", "close": 62.4707, "volume": 5999.0}, {"date": "2021-12-28", "close": 63.8687, "volume": 6849.0}, {"date": "2021-12-29", "close": 63.9012, "volume": 3386.0}, {"date": "2021-12-30", "close": 67.6203, "volume": 7648.0}, {"date": "2021-12-31", "close": 66.3199, "volume": 2939.0}, {"date": "2022-01-03", "close": 69.5709, "volume": 1796.0}, {"date": "2022-01-04", "close": 71.5215, "volume": 1550.0}, {"date": "2022-01-05", "close": 68.2705, "volume": 3326.0}, {"date": "2022-01-06", "close": 66.3199, "volume": 1506.0}, {"date": "2022-01-07", "close": 67.6203, "volume": 836.0}, {"date": "2022-01-10", "close": 66.3199, "volume": 1352.0}, {"date": "2022-01-11", "close": 67.8804, "volume": 963.0}, {"date": "2022-01-12", "close": 67.6203, "volume": 2021.0}, {"date": "2022-01-13", "close": 68.2705, "volume": 1344.0}, {"date": "2022-01-14", "close": 66.9701, "volume": 2466.0}, {"date": "2022-01-18", "close": 67.6203, "volume": 1603.0}, {"date": "2022-01-19", "close": 66.9701, "volume": 895.0}, {"date": "2022-01-20", "close": 66.3199, "volume": 1301.0}, {"date": "2022-01-21", "close": 60.4681, "volume": 2642.0}, {"date": "2022-01-24", "close": 58.2965, "volume": 3703.0}, {"date": "2022-01-25", "close": 58.4525, "volume": 2877.0}, {"date": "2022-01-26", "close": 58.5176, "volume": 1158.0}, {"date": "2022-01-27", "close": 56.8856, "volume": 754.0}, {"date": "2022-01-28", "close": 54.6164, "volume": 2503.0}, {"date": "2022-01-31", "close": 57.2172, "volume": 1389.0}, {"date": "2022-02-01", "close": 55.9363, "volume": 1828.0}, {"date": "2022-02-02", "close": 55.5202, "volume": 1353.0}, {"date": "2022-02-03", "close": 53.7711, "volume": 1614.0}, {"date": "2022-02-04", "close": 54.0312, "volume": 1848.0}, {"date": "2022-02-07", "close": 56.3719, "volume": 2468.0}, {"date": "2022-02-08", "close": 54.7659, "volume": 2073.0}, {"date": "2022-02-09", "close": 55.9233, "volume": 1754.0}, {"date": "2022-02-10", "close": 56.9116, "volume": 2475.0}, {"date": "2022-02-11", "close": 55.2666, "volume": 2663.0}, {"date": "2022-02-14", "close": 54.3043, "volume": 702.0}, {"date": "2022-02-15", "close": 54.6164, "volume": 1114.0}, {"date": "2022-02-16", "close": 54.5059, "volume": 6394.0}, {"date": "2022-02-17", "close": 55.8843, "volume": 992.0}, {"date": "2022-02-18", "close": 53.316, "volume": 1531.0}, {"date": "2022-02-22", "close": 57.2172, "volume": 3627.0}, {"date": "2022-02-23", "close": 59.1612, "volume": 2291.0}, {"date": "2022-02-24", "close": 57.2172, "volume": 2555.0}, {"date": "2022-02-25", "close": 70.8713, "volume": 8699.0}, {"date": "2022-02-28", "close": 68.2705, "volume": 3147.0}, {"date": "2022-03-01", "close": 65.6697, "volume": 2157.0}, {"date": "2022-03-02", "close": 67.6203, "volume": 2157.0}, {"date": "2022-03-03", "close": 66.3199, "volume": 975.0}, {"date": "2022-03-04", "close": 65.6697, "volume": 1114.0}, {"date": "2022-03-07", "close": 64.4343, "volume": 1786.0}, {"date": "2022-03-08", "close": 64.3693, "volume": 1201.0}, {"date": "2022-03-09", "close": 66.3199, "volume": 2930.0}, {"date": "2022-03-10", "close": 63.9792, "volume": 1631.0}, {"date": "2022-03-11", "close": 59.1678, "volume": 1848.0}, {"date": "2022-03-14", "close": 57.6918, "volume": 1300.0}, {"date": "2022-03-15", "close": 54.4018, "volume": 3083.0}, {"date": "2022-03-16", "close": 53.9727, "volume": 2807.0}, {"date": "2022-03-17", "close": 54.6131, "volume": 2167.0}, {"date": "2022-03-18", "close": 55.2341, "volume": 2564.0}, {"date": "2022-03-21", "close": 54.2978, "volume": 1781.0}, {"date": "2022-03-22", "close": 53.9662, "volume": 1343.0}, {"date": "2022-03-23", "close": 55.5462, "volume": 3180.0}, {"date": "2022-03-24", "close": 58.251, "volume": 10219.0}, {"date": "2022-03-25", "close": 68.2705, "volume": 11801.0}, {"date": "2022-03-28", "close": 61.6873, "volume": 7392.0}, {"date": "2022-03-29", "close": 59.6424, "volume": 3225.0}, {"date": "2022-03-30", "close": 58.5176, "volume": 4560.0}, {"date": "2022-03-31", "close": 56.3001, "volume": 3573.0}, {"date": "2022-04-01", "close": 61.762, "volume": 4255.0}, {"date": "2022-04-04", "close": 58.7126, "volume": 2557.0}, {"date": "2022-04-05", "close": 56.567, "volume": 1991.0}, {"date": "2022-04-06", "close": 55.5917, "volume": 1486.0}, {"date": "2022-04-07", "close": 56.4759, "volume": 1187.0}, {"date": "2022-04-08", "close": 58.2965, "volume": 1389.0}, {"date": "2022-04-11", "close": 61.1183, "volume": 3069.0}, {"date": "2022-04-12", "close": 63.5241, "volume": 2467.0}, {"date": "2022-04-13", "close": 67.6203, "volume": 3354.0}, {"date": "2022-04-14", "close": 68.2705, "volume": 2295.0}, {"date": "2022-04-18", "close": 67.6203, "volume": 1786.0}, {"date": "2022-04-19", "close": 71.5215, "volume": 4133.0}, {"date": "2022-04-20", "close": 69.5709, "volume": 3192.0}, {"date": "2022-04-21", "close": 66.9701, "volume": 1513.0}, {"date": "2022-04-22", "close": 65.6697, "volume": 1242.0}, {"date": "2022-04-25", "close": 62.4122, "volume": 2122.0}, {"date": "2022-04-26", "close": 57.8674, "volume": 1670.0}, {"date": "2022-04-27", "close": 60.5852, "volume": 1452.0}, {"date": "2022-04-28", "close": 64.9025, "volume": 2750.0}, {"date": "2022-04-29", "close": 65.6697, "volume": 1395.0}, {"date": "2022-05-02", "close": 64.3693, "volume": 697.0}, {"date": "2022-05-03", "close": 64.2393, "volume": 748.0}, {"date": "2022-05-04", "close": 64.3693, "volume": 776.0}, {"date": "2022-05-05", "close": 63.7711, "volume": 792.0}, {"date": "2022-05-06", "close": 61.8531, "volume": 1648.0}, {"date": "2022-05-09", "close": 55.9753, "volume": 2387.0}, {"date": "2022-05-10", "close": 56.567, "volume": 1677.0}, {"date": "2022-05-11", "close": 54.7204, "volume": 1437.0}, {"date": "2022-05-12", "close": 53.3095, "volume": 1043.0}, {"date": "2022-05-13", "close": 57.3602, "volume": 778.0}, {"date": "2022-05-16", "close": 57.3147, "volume": 1451.0}, {"date": "2022-05-17", "close": 60.3381, "volume": 1126.0}, {"date": "2022-05-18", "close": 58.29, "volume": 816.0}, {"date": "2022-05-19", "close": 59.974, "volume": 1174.0}, {"date": "2022-05-20", "close": 58.5176, "volume": 583.0}, {"date": "2022-05-23", "close": 56.9051, "volume": 1239.0}, {"date": "2022-05-24", "close": 57.2172, "volume": 581.0}, {"date": "2022-05-25", "close": 57.5618, "volume": 1024.0}, {"date": "2022-05-26", "close": 63.5306, "volume": 4178.0}, {"date": "2022-05-27", "close": 65.6697, "volume": 1338.0}, {"date": "2022-05-31", "close": 63.7061, "volume": 939.0}, {"date": "2022-06-01", "close": 63.5501, "volume": 447.0}, {"date": "2022-06-02", "close": 63.368, "volume": 534.0}, {"date": "2022-06-03", "close": 66.9701, "volume": 558.0}, {"date": "2022-06-06", "close": 64.1482, "volume": 855.0}, {"date": "2022-06-07", "close": 66.3199, "volume": 560.0}, {"date": "2022-06-08", "close": 65.0195, "volume": 1235.0}, {"date": "2022-06-09", "close": 62.7438, "volume": 582.0}, {"date": "2022-06-10", "close": 61.8596, "volume": 291.0}, {"date": "2022-06-13", "close": 58.7386, "volume": 964.0}, {"date": "2022-06-14", "close": 54.2848, "volume": 2066.0}, {"date": "2022-06-15", "close": 51.697, "volume": 2482.0}, {"date": "2022-06-16", "close": 50.7347, "volume": 547.0}, {"date": "2022-06-17", "close": 52.0156, "volume": 999.0}, {"date": "2022-06-21", "close": 53.316, "volume": 989.0}, {"date": "2022-06-22", "close": 55.9948, "volume": 1372.0}, {"date": "2022-06-23", "close": 53.9662, "volume": 1282.0}, {"date": "2022-06-24", "close": 52.6658, "volume": 3106.0}, {"date": "2022-06-27", "close": 52.0286, "volume": 936.0}, {"date": "2022-06-28", "close": 52.0156, "volume": 727.0}, {"date": "2022-06-29", "close": 52.0156, "volume": 430.0}, {"date": "2022-06-30", "close": 51.3654, "volume": 816.0}, {"date": "2022-07-01", "close": 50.7152, "volume": 589.0}, {"date": "2022-07-05", "close": 51.749, "volume": 1440.0}, {"date": "2022-07-06", "close": 50.7997, "volume": 962.0}, {"date": "2022-07-07", "close": 52.6529, "volume": 1649.0}, {"date": "2022-07-08", "close": 52.0221, "volume": 490.0}, {"date": "2022-07-11", "close": 53.9662, "volume": 225.0}, {"date": "2022-07-12", "close": 53.8166, "volume": 497.0}, {"date": "2022-07-13", "close": 54.2978, "volume": 432.0}, {"date": "2022-07-14", "close": 61.1183, "volume": 2398.0}, {"date": "2022-07-15", "close": 64.3693, "volume": 1564.0}, {"date": "2022-07-18", "close": 66.3199, "volume": 3678.0}, {"date": "2022-07-19", "close": 60.6437, "volume": 1236.0}, {"date": "2022-07-20", "close": 58.8492, "volume": 1084.0}, {"date": "2022-07-21", "close": 59.8049, "volume": 364.0}, {"date": "2022-07-22", "close": 59.1027, "volume": 637.0}, {"date": "2022-07-25", "close": 57.9519, "volume": 487.0}, {"date": "2022-07-26", "close": 57.4382, "volume": 443.0}, {"date": "2022-07-27", "close": 57.3017, "volume": 368.0}, {"date": "2022-07-28", "close": 60.8127, "volume": 576.0}, {"date": "2022-07-29", "close": 58.5176, "volume": 596.0}, {"date": "2022-08-01", "close": 56.9181, "volume": 635.0}, {"date": "2022-08-02", "close": 57.3472, "volume": 597.0}, {"date": "2022-08-03", "close": 59.4083, "volume": 516.0}, {"date": "2022-08-04", "close": 58.5176, "volume": 490.0}, {"date": "2022-08-05", "close": 62.4187, "volume": 618.0}, {"date": "2022-08-08", "close": 63.7061, "volume": 1019.0}, {"date": "2022-08-09", "close": 62.7438, "volume": 533.0}, {"date": "2022-08-10", "close": 60.4681, "volume": 574.0}, {"date": "2022-08-11", "close": 62.4187, "volume": 503.0}, {"date": "2022-08-12", "close": 65.0195, "volume": 1547.0}, {"date": "2022-08-15", "close": 65.0195, "volume": 1910.0}, {"date": "2022-08-16", "close": 63.7126, "volume": 624.0}, {"date": "2022-08-17", "close": 62.699, "volume": 452.0}, {"date": "2022-08-18", "close": 65.0195, "volume": 1189.0}, {"date": "2022-08-19", "close": 61.6092, "volume": 493.0}, {"date": "2022-08-22", "close": 60.9428, "volume": 700.0}, {"date": "2022-08-23", "close": 59.8179, "volume": 597.0}, {"date": "2022-08-24", "close": 59.2653, "volume": 590.0}, {"date": "2022-08-25", "close": 60.2926, "volume": 312.0}, {"date": "2022-08-26", "close": 60.7932, "volume": 1065.0}, {"date": "2022-08-29", "close": 61.7685, "volume": 386.0}, {"date": "2022-08-30", "close": 59.8179, "volume": 490.0}, {"date": "2022-08-31", "close": 59.1092, "volume": 421.0}, {"date": "2022-09-01", "close": 56.567, "volume": 1019.0}, {"date": "2022-09-02", "close": 57.8674, "volume": 441.0}, {"date": "2022-09-06", "close": 57.2757, "volume": 827.0}, {"date": "2022-09-07", "close": 60.4681, "volume": 1058.0}, {"date": "2022-09-08", "close": 60.0585, "volume": 335.0}, {"date": "2022-09-09", "close": 59.6424, "volume": 2483.0}, {"date": "2022-09-12", "close": 59.8179, "volume": 829.0}, {"date": "2022-09-13", "close": 58.5566, "volume": 439.0}, {"date": "2022-09-14", "close": 58.5111, "volume": 408.0}, {"date": "2022-09-15", "close": 57.3017, "volume": 558.0}, {"date": "2022-09-16", "close": 57.8674, "volume": 616.0}, {"date": "2022-09-19", "close": 58.6217, "volume": 902.0}, {"date": "2022-09-20", "close": 58.6736, "volume": 612.0}, {"date": "2022-09-21", "close": 58.511, "volume": 715.0}, {"date": "2022-09-22", "close": 55.2731, "volume": 698.0}, {"date": "2022-09-23", "close": 53.9662, "volume": 1604.0}, {"date": "2022-09-26", "close": 61.1183, "volume": 1495.0}, {"date": "2022-09-27", "close": 56.8726, "volume": 758.0}, {"date": "2022-09-28", "close": 54.6164, "volume": 1747.0}, {"date": "2022-09-29", "close": 53.4006, "volume": 321.0}, {"date": "2022-09-30", "close": 53.6411, "volume": 459.0}, {"date": "2022-10-03", "close": 55.0715, "volume": 515.0}, {"date": "2022-10-04", "close": 55.9168, "volume": 424.0}, {"date": "2022-10-05", "close": 56.4369, "volume": 845.0}, {"date": "2022-10-06", "close": 58.511, "volume": 1782.0}, {"date": "2022-10-07", "close": 57.2042, "volume": 1179.0}, {"date": "2022-10-10", "close": 56.567, "volume": 771.0}, {"date": "2022-10-11", "close": 56.2159, "volume": 405.0}, {"date": "2022-10-12", "close": 54.8764, "volume": 1084.0}, {"date": "2022-10-13", "close": 52.9974, "volume": 474.0}, {"date": "2022-10-14", "close": 52.1977, "volume": 493.0}, {"date": "2022-10-17", "close": 51.684, "volume": 1236.0}, {"date": "2022-10-18", "close": 53.277, "volume": 1182.0}, {"date": "2022-10-19", "close": 52.0936, "volume": 399.0}, {"date": "2022-10-20", "close": 52.6658, "volume": 522.0}, {"date": "2022-10-21", "close": 54.5774, "volume": 469.0}, {"date": "2022-10-24", "close": 53.8622, "volume": 506.0}, {"date": "2022-10-25", "close": 54.6684, "volume": 739.0}, {"date": "2022-10-26", "close": 55.9168, "volume": 1253.0}, {"date": "2022-10-27", "close": 52.2757, "volume": 1144.0}, {"date": "2022-10-28", "close": 54.6164, "volume": 861.0}, {"date": "2022-10-31", "close": 55.2536, "volume": 2330.0}, {"date": "2022-11-01", "close": 54.6164, "volume": 937.0}, {"date": "2022-11-02", "close": 52.4577, "volume": 1117.0}, {"date": "2022-11-03", "close": 53.316, "volume": 1676.0}, {"date": "2022-11-04", "close": 58.7776, "volume": 1795.0}, {"date": "2022-11-07", "close": 61.7685, "volume": 2875.0}, {"date": "2022-11-08", "close": 61.7685, "volume": 542.0}, {"date": "2022-11-09", "close": 59.8179, "volume": 1682.0}, {"date": "2022-11-10", "close": 59.4343, "volume": 881.0}, {"date": "2022-11-11", "close": 69.5709, "volume": 7650.0}, {"date": "2022-11-14", "close": 65.6697, "volume": 963.0}, {"date": "2022-11-15", "close": 64.3693, "volume": 1120.0}, {"date": "2022-11-16", "close": 61.2809, "volume": 1855.0}, {"date": "2022-11-17", "close": 61.775, "volume": 1402.0}, {"date": "2022-11-18", "close": 60.3641, "volume": 669.0}, {"date": "2022-11-21", "close": 57.7373, "volume": 678.0}, {"date": "2022-11-22", "close": 56.3069, "volume": 390.0}, {"date": "2022-11-23", "close": 57.3082, "volume": 400.0}, {"date": "2022-11-25", "close": 55.5917, "volume": 79.0}, {"date": "2022-11-28", "close": 53.9728, "volume": 810.0}, {"date": "2022-11-29", "close": 57.7178, "volume": 268.0}, {"date": "2022-11-30", "close": 55.1365, "volume": 511.0}, {"date": "2022-12-01", "close": 56.8921, "volume": 256.0}, {"date": "2022-12-02", "close": 57.0611, "volume": 280.0}, {"date": "2022-12-05", "close": 56.9441, "volume": 555.0}, {"date": "2022-12-06", "close": 54.8375, "volume": 1137.0}, {"date": "2022-12-07", "close": 52.7373, "volume": 1374.0}, {"date": "2022-12-08", "close": 52.7308, "volume": 953.0}, {"date": "2022-12-09", "close": 53.9662, "volume": 248.0}, {"date": "2022-12-12", "close": 53.0884, "volume": 302.0}, {"date": "2022-12-13", "close": 53.641, "volume": 490.0}, {"date": "2022-12-14", "close": 51.1638, "volume": 1533.0}, {"date": "2022-12-15", "close": 52.3212, "volume": 489.0}, {"date": "2022-12-16", "close": 52.8023, "volume": 701.0}, {"date": "2022-12-19", "close": 53.9662, "volume": 1448.0}, {"date": "2022-12-20", "close": 51.3654, "volume": 857.0}, {"date": "2022-12-21", "close": 50.3901, "volume": 706.0}, {"date": "2022-12-22", "close": 50.7152, "volume": 1016.0}, {"date": "2022-12-23", "close": 50.0651, "volume": 635.0}, {"date": "2022-12-27", "close": 47.3667, "volume": 2325.0}, {"date": "2022-12-28", "close": 48.4785, "volume": 1327.0}, {"date": "2022-12-29", "close": 50.2016, "volume": 431.0}, {"date": "2022-12-30", "close": 51.2614, "volume": 593.0}, {"date": "2023-01-03", "close": 50.1951, "volume": 419.0}, {"date": "2023-01-04", "close": 52.0156, "volume": 438.0}, {"date": "2023-01-05", "close": 53.316, "volume": 382.0}, {"date": "2023-01-06", "close": 53.316, "volume": 456.0}, {"date": "2023-01-09", "close": 54.8309, "volume": 1350.0}, {"date": "2023-01-10", "close": 57.2172, "volume": 1031.0}, {"date": "2023-01-11", "close": 59.1287, "volume": 774.0}, {"date": "2023-01-12", "close": 57.7698, "volume": 746.0}, {"date": "2023-01-13", "close": 60.9233, "volume": 13933.0}, {"date": "2023-01-17", "close": 62.0936, "volume": 4184.0}, {"date": "2023-01-18", "close": 65.6697, "volume": 2021.0}, {"date": "2023-01-19", "close": 62.4187, "volume": 789.0}, {"date": "2023-01-20", "close": 61.4239, "volume": 1534.0}, {"date": "2023-01-23", "close": 62.3537, "volume": 1359.0}, {"date": "2023-01-24", "close": 61.4889, "volume": 386.0}, {"date": "2023-01-25", "close": 61.567, "volume": 422.0}, {"date": "2023-01-26", "close": 63.0689, "volume": 643.0}, {"date": "2023-01-27", "close": 61.9831, "volume": 441.0}, {"date": "2023-01-30", "close": 61.1573, "volume": 803.0}, {"date": "2023-01-31", "close": 69.5709, "volume": 8231.0}, {"date": "2023-02-01", "close": 68.2705, "volume": 1366.0}, {"date": "2023-02-02", "close": 74.6749, "volume": 2528.0}, {"date": "2023-02-03", "close": 75.4226, "volume": 1785.0}, {"date": "2023-02-06", "close": 79.3238, "volume": 1644.0}, {"date": "2023-02-07", "close": 85.8257, "volume": 5816.0}, {"date": "2023-02-08", "close": 92.2367, "volume": 4766.0}, {"date": "2023-02-09", "close": 93.6281, "volume": 6295.0}, {"date": "2023-02-10", "close": 100.13, "volume": 4509.0}, {"date": "2023-02-13", "close": 107.8804, "volume": 4909.0}, {"date": "2023-02-14", "close": 113.1339, "volume": 5358.0}, {"date": "2023-02-15", "close": 111.8336, "volume": 8243.0}, {"date": "2023-02-16", "close": 107.9324, "volume": 2294.0}, {"date": "2023-02-17", "close": 107.2822, "volume": 2763.0}, {"date": "2023-02-21", "close": 117.6853, "volume": 8867.0}, {"date": "2023-02-22", "close": 117.0351, "volume": 5019.0}, {"date": "2023-02-23", "close": 117.0351, "volume": 2778.0}, {"date": "2023-02-24", "close": 111.1834, "volume": 1489.0}, {"date": "2023-02-27", "close": 109.883, "volume": 1846.0}, {"date": "2023-02-28", "close": 114.4343, "volume": 6816.0}, {"date": "2023-03-01", "close": 109.883, "volume": 2138.0}, {"date": "2023-03-02", "close": 98.1795, "volume": 2567.0}, {"date": "2023-03-03", "close": 93.6281, "volume": 3275.0}, {"date": "2023-03-06", "close": 96.2484, "volume": 2988.0}, {"date": "2023-03-07", "close": 92.9779, "volume": 812.0}, {"date": "2023-03-08", "close": 93.6281, "volume": 532.0}, {"date": "2023-03-09", "close": 87.7763, "volume": 1889.0}, {"date": "2023-03-10", "close": 94.2783, "volume": 2277.0}, {"date": "2023-03-13", "close": 91.6775, "volume": 1472.0}, {"date": "2023-03-14", "close": 92.3277, "volume": 1114.0}, {"date": "2023-03-15", "close": 85.1756, "volume": 1931.0}, {"date": "2023-03-16", "close": 91.3524, "volume": 1410.0}, {"date": "2023-03-17", "close": 94.9285, "volume": 1085.0}, {"date": "2023-03-20", "close": 94.9285, "volume": 943.0}, {"date": "2023-03-21", "close": 100.7802, "volume": 1031.0}, {"date": "2023-03-22", "close": 101.4304, "volume": 1574.0}, {"date": "2023-03-23", "close": 94.2783, "volume": 1284.0}, {"date": "2023-03-24", "close": 95.5787, "volume": 1149.0}, {"date": "2023-03-27", "close": 102.0806, "volume": 2063.0}, {"date": "2023-03-28", "close": 103.381, "volume": 2008.0}, {"date": "2023-03-29", "close": 105.3316, "volume": 877.0}, {"date": "2023-03-30", "close": 104.6814, "volume": 1574.0}, {"date": "2023-03-31", "close": 100.7802, "volume": 698.0}, {"date": "2023-04-03", "close": 100.13, "volume": 356.0}, {"date": "2023-04-04", "close": 98.1795, "volume": 777.0}, {"date": "2023-04-05", "close": 102.0806, "volume": 1030.0}, {"date": "2023-04-06", "close": 111.8336, "volume": 2676.0}, {"date": "2023-04-10", "close": 122.8869, "volume": 5139.0}, {"date": "2023-04-11", "close": 124.8375, "volume": 3994.0}, {"date": "2023-04-12", "close": 132.6398, "volume": 5224.0}, {"date": "2023-04-13", "close": 128.0884, "volume": 3480.0}, {"date": "2023-04-14", "close": 120.9363, "volume": 5467.0}, {"date": "2023-04-17", "close": 113.7841, "volume": 3259.0}, {"date": "2023-04-18", "close": 105.9818, "volume": 2434.0}, {"date": "2023-04-19", "close": 98.8296, "volume": 3917.0}, {"date": "2023-04-20", "close": 100.7802, "volume": 3756.0}, {"date": "2023-04-21", "close": 102.7308, "volume": 2757.0}, {"date": "2023-04-24", "close": 100.7802, "volume": 899.0}, {"date": "2023-04-25", "close": 98.8296, "volume": 870.0}, {"date": "2023-04-26", "close": 93.6281, "volume": 900.0}, {"date": "2023-04-27", "close": 96.8791, "volume": 1299.0}, {"date": "2023-04-28", "close": 96.8791, "volume": 858.0}, {"date": "2023-05-01", "close": 92.3277, "volume": 935.0}, {"date": "2023-05-02", "close": 86.4759, "volume": 1230.0}, {"date": "2023-05-03", "close": 83.8752, "volume": 1739.0}, {"date": "2023-05-04", "close": 83.8752, "volume": 537.0}, {"date": "2023-05-05", "close": 85.1756, "volume": 1191.0}, {"date": "2023-05-08", "close": 79.3238, "volume": 1674.0}, {"date": "2023-05-09", "close": 73.472, "volume": 1798.0}, {"date": "2023-05-10", "close": 72.8218, "volume": 1089.0}, {"date": "2023-05-11", "close": 70.2211, "volume": 825.0}, {"date": "2023-05-12", "close": 70.8713, "volume": 2310.0}, {"date": "2023-05-15", "close": 72.1717, "volume": 1010.0}, {"date": "2023-05-16", "close": 66.3199, "volume": 1179.0}, {"date": "2023-05-17", "close": 65.6697, "volume": 1361.0}, {"date": "2023-05-18", "close": 69.5709, "volume": 878.0}, {"date": "2023-05-19", "close": 72.1717, "volume": 1525.0}, {"date": "2023-05-22", "close": 70.8713, "volume": 501.0}, {"date": "2023-05-23", "close": 71.8466, "volume": 963.0}, {"date": "2023-05-24", "close": 68.9207, "volume": 1143.0}, {"date": "2023-05-25", "close": 66.9701, "volume": 1116.0}, {"date": "2023-05-26", "close": 64.1612, "volume": 2214.0}, {"date": "2023-05-30", "close": 65.3056, "volume": 557.0}, {"date": "2023-05-31", "close": 69.5709, "volume": 784.0}, {"date": "2023-06-01", "close": 75.4226, "volume": 1893.0}, {"date": "2023-06-02", "close": 79.3238, "volume": 1722.0}, {"date": "2023-06-05", "close": 73.472, "volume": 1472.0}, {"date": "2023-06-06", "close": 76.723, "volume": 284.0}, {"date": "2023-06-07", "close": 76.723, "volume": 402.0}, {"date": "2023-06-08", "close": 76.0728, "volume": 457.0}, {"date": "2023-06-09", "close": 73.472, "volume": 520.0}, {"date": "2023-06-12", "close": 75.4226, "volume": 431.0}, {"date": "2023-06-13", "close": 74.1222, "volume": 774.0}, {"date": "2023-06-14", "close": 75.4226, "volume": 1024.0}, {"date": "2023-06-15", "close": 74.7724, "volume": 305.0}, {"date": "2023-06-16", "close": 77.3732, "volume": 1325.0}, {"date": "2023-06-20", "close": 86.4759, "volume": 2274.0}, {"date": "2023-06-21", "close": 91.6775, "volume": 803.0}, {"date": "2023-06-22", "close": 91.6775, "volume": 503.0}, {"date": "2023-06-23", "close": 85.8257, "volume": 1075.0}, {"date": "2023-06-26", "close": 79.3238, "volume": 775.0}, {"date": "2023-06-27", "close": 79.3238, "volume": 827.0}, {"date": "2023-06-28", "close": 77.0481, "volume": 1405.0}, {"date": "2023-06-29", "close": 73.472, "volume": 672.0}, {"date": "2023-06-30", "close": 74.7724, "volume": 1362.0}, {"date": "2023-07-03", "close": 74.1222, "volume": 159.0}, {"date": "2023-07-05", "close": 77.3732, "volume": 445.0}, {"date": "2023-07-06", "close": 76.723, "volume": 889.0}, {"date": "2023-07-07", "close": 76.723, "volume": 178.0}, {"date": "2023-07-10", "close": 78.6736, "volume": 646.0}, {"date": "2023-07-11", "close": 78.0234, "volume": 356.0}, {"date": "2023-07-12", "close": 76.723, "volume": 426.0}, {"date": "2023-07-13", "close": 76.0728, "volume": 784.0}, {"date": "2023-07-14", "close": 76.0728, "volume": 636.0}, {"date": "2023-07-17", "close": 74.7724, "volume": 327.0}, {"date": "2023-07-18", "close": 74.7724, "volume": 476.0}, {"date": "2023-07-19", "close": 74.1222, "volume": 490.0}, {"date": "2023-07-20", "close": 73.472, "volume": 376.0}, {"date": "2023-07-21", "close": 74.7724, "volume": 453.0}, {"date": "2023-07-24", "close": 72.1717, "volume": 608.0}, {"date": "2023-07-25", "close": 69.5709, "volume": 832.0}, {"date": "2023-07-26", "close": 70.2211, "volume": 559.0}, {"date": "2023-07-27", "close": 69.5644, "volume": 282.0}, {"date": "2023-07-28", "close": 70.8713, "volume": 314.0}, {"date": "2023-07-31", "close": 76.0728, "volume": 3827.0}, {"date": "2023-08-01", "close": 85.8257, "volume": 2988.0}, {"date": "2023-08-02", "close": 85.1756, "volume": 31744.0}, {"date": "2023-08-03", "close": 83.8752, "volume": 5557.0}, {"date": "2023-08-04", "close": 87.1261, "volume": 5178.0}, {"date": "2023-08-07", "close": 88.4265, "volume": 4086.0}, {"date": "2023-08-08", "close": 89.0767, "volume": 2480.0}, {"date": "2023-08-09", "close": 94.9285, "volume": 8480.0}, {"date": "2023-08-10", "close": 91.0273, "volume": 2608.0}, {"date": "2023-08-11", "close": 88.4265, "volume": 1863.0}, {"date": "2023-08-14", "close": 91.0273, "volume": 3834.0}, {"date": "2023-08-15", "close": 92.9779, "volume": 7808.0}, {"date": "2023-08-16", "close": 91.0273, "volume": 4312.0}, {"date": "2023-08-17", "close": 87.6528, "volume": 1498.0}, {"date": "2023-08-18", "close": 86.1834, "volume": 2680.0}, {"date": "2023-08-21", "close": 80.6242, "volume": 3703.0}, {"date": "2023-08-22", "close": 79.974, "volume": 1473.0}, {"date": "2023-08-23", "close": 78.6736, "volume": 921.0}, {"date": "2023-08-24", "close": 77.3732, "volume": 664.0}, {"date": "2023-08-25", "close": 81.2744, "volume": 1289.0}, {"date": "2023-08-28", "close": 76.723, "volume": 1278.0}, {"date": "2023-08-29", "close": 80.6242, "volume": 1754.0}, {"date": "2023-08-30", "close": 81.2744, "volume": 601.0}, {"date": "2023-08-31", "close": 83.8752, "volume": 446.0}, {"date": "2023-09-01", "close": 83.2315, "volume": 570.0}, {"date": "2023-09-05", "close": 80.6242, "volume": 737.0}, {"date": "2023-09-06", "close": 80.6242, "volume": 685.0}, {"date": "2023-09-07", "close": 80.6242, "volume": 368.0}, {"date": "2023-09-08", "close": 80.4551, "volume": 669.0}, {"date": "2023-09-11", "close": 83.8752, "volume": 780.0}, {"date": "2023-09-12", "close": 83.8101, "volume": 1283.0}, {"date": "2023-09-13", "close": 87.7763, "volume": 4987.0}, {"date": "2023-09-14", "close": 88.4265, "volume": 7214.0}, {"date": "2023-09-15", "close": 97.5293, "volume": 21164.0}, {"date": "2023-09-18", "close": 104.0312, "volume": 22609.0}, {"date": "2023-09-19", "close": 89.7269, "volume": 7759.0}, {"date": "2023-09-20", "close": 86.4759, "volume": 3570.0}, {"date": "2023-09-21", "close": 89.0767, "volume": 4361.0}, {"date": "2023-09-22", "close": 81.2744, "volume": 4340.0}, {"date": "2023-09-25", "close": 79.3238, "volume": 3504.0}, {"date": "2023-09-26", "close": 78.0234, "volume": 2481.0}, {"date": "2023-09-27", "close": 76.723, "volume": 2033.0}, {"date": "2023-09-28", "close": 77.3732, "volume": 1020.0}, {"date": "2023-09-29", "close": 78.7126, "volume": 1068.0}, {"date": "2023-10-02", "close": 75.4226, "volume": 1173.0}, {"date": "2023-10-03", "close": 78.6736, "volume": 2124.0}, {"date": "2023-10-04", "close": 79.974, "volume": 1288.0}, {"date": "2023-10-05", "close": 77.3732, "volume": 1537.0}, {"date": "2023-10-06", "close": 78.0234, "volume": 857.0}, {"date": "2023-10-09", "close": 73.472, "volume": 689.0}, {"date": "2023-10-10", "close": 77.3732, "volume": 705.0}, {"date": "2023-10-11", "close": 79.9805, "volume": 921.0}, {"date": "2023-10-12", "close": 78.7971, "volume": 490.0}, {"date": "2023-10-13", "close": 74.7724, "volume": 973.0}, {"date": "2023-10-16", "close": 76.723, "volume": 736.0}, {"date": "2023-10-17", "close": 76.723, "volume": 190.0}, {"date": "2023-10-18", "close": 74.7724, "volume": 415.0}, {"date": "2023-10-19", "close": 73.4785, "volume": 631.0}, {"date": "2023-10-20", "close": 72.1717, "volume": 1643.0}, {"date": "2023-10-23", "close": 69.5709, "volume": 1357.0}, {"date": "2023-10-24", "close": 68.9207, "volume": 611.0}, {"date": "2023-10-25", "close": 68.2705, "volume": 749.0}, {"date": "2023-10-26", "close": 65.0195, "volume": 730.0}, {"date": "2023-10-27", "close": 63.7191, "volume": 1373.0}, {"date": "2023-10-30", "close": 64.3693, "volume": 1566.0}, {"date": "2023-10-31", "close": 67.6203, "volume": 1887.0}, {"date": "2023-11-01", "close": 70.8713, "volume": 766.0}, {"date": "2023-11-02", "close": 68.2705, "volume": 1181.0}, {"date": "2023-11-03", "close": 69.5709, "volume": 374.0}, {"date": "2023-11-06", "close": 67.6203, "volume": 523.0}, {"date": "2023-11-07", "close": 67.0871, "volume": 620.0}, {"date": "2023-11-08", "close": 69.5709, "volume": 1065.0}, {"date": "2023-11-09", "close": 65.0195, "volume": 657.0}, {"date": "2023-11-10", "close": 66.9701, "volume": 435.0}, {"date": "2023-11-13", "close": 67.6203, "volume": 1258.0}, {"date": "2023-11-14", "close": 70.8713, "volume": 875.0}, {"date": "2023-11-15", "close": 75.4226, "volume": 997.0}, {"date": "2023-11-16", "close": 75.4226, "volume": 806.0}, {"date": "2023-11-17", "close": 76.0728, "volume": 2038.0}, {"date": "2023-11-20", "close": 82.5748, "volume": 3102.0}, {"date": "2023-11-21", "close": 87.7763, "volume": 17054.0}, {"date": "2023-11-22", "close": 85.1756, "volume": 4152.0}, {"date": "2023-11-24", "close": 81.2744, "volume": 9142.0}, {"date": "2023-11-27", "close": 81.9246, "volume": 5254.0}, {"date": "2023-11-28", "close": 76.723, "volume": 2018.0}, {"date": "2023-11-29", "close": 76.723, "volume": null}, {"date": "2023-11-30", "close": 68.2705, "volume": 989.0}, {"date": "2023-12-01", "close": 68.2705, "volume": 1568.0}, {"date": "2023-12-04", "close": 67.6203, "volume": 2402.0}, {"date": "2023-12-05", "close": 65.6697, "volume": 1438.0}, {"date": "2023-12-06", "close": 66.9701, "volume": 2191.0}, {"date": "2023-12-07", "close": 67.6203, "volume": 1041.0}, {"date": "2023-12-08", "close": 68.5371, "volume": 782.0}, {"date": "2023-12-11", "close": 65.0195, "volume": 2071.0}, {"date": "2023-12-12", "close": 63.0559, "volume": 848.0}, {"date": "2023-12-13", "close": 65.026, "volume": 1273.0}, {"date": "2023-12-14", "close": 66.3199, "volume": 805.0}, {"date": "2023-12-15", "close": 65.6697, "volume": 616.0}, {"date": "2023-12-18", "close": 63.0754, "volume": 930.0}, {"date": "2023-12-19", "close": 62.4187, "volume": 1372.0}, {"date": "2023-12-20", "close": 62.0936, "volume": 571.0}, {"date": "2023-12-21", "close": 62.9974, "volume": 959.0}, {"date": "2023-12-22", "close": 60.4681, "volume": 2753.0}, {"date": "2023-12-26", "close": 61.5735, "volume": 681.0}, {"date": "2023-12-27", "close": 59.3108, "volume": 1094.0}, {"date": "2023-12-28", "close": 59.8179, "volume": 3395.0}, {"date": "2023-12-29", "close": 59.8049, "volume": 797.0}, {"date": "2024-01-02", "close": 58.5176, "volume": 980.0}, {"date": "2024-01-03", "close": 59.9935, "volume": 1079.0}, {"date": "2024-01-04", "close": 59.1808, "volume": 1470.0}, {"date": "2024-01-05", "close": 59.1092, "volume": 611.0}, {"date": "2024-01-08", "close": 57.8674, "volume": 743.0}, {"date": "2024-01-09", "close": 65.6697, "volume": 2972.0}, {"date": "2024-01-10", "close": 65.0195, "volume": 1024.0}, {"date": "2024-01-11", "close": 60.4681, "volume": 1865.0}, {"date": "2024-01-12", "close": 60.5137, "volume": 494.0}, {"date": "2024-01-16", "close": 59.2068, "volume": 785.0}, {"date": "2024-01-17", "close": 56.762, "volume": 1073.0}, {"date": "2024-01-18", "close": 55.9168, "volume": 2085.0}, {"date": "2024-01-19", "close": 56.9571, "volume": 192.0}, {"date": "2024-01-22", "close": 53.316, "volume": 1788.0}, {"date": "2024-01-23", "close": 56.3069, "volume": 427.0}, {"date": "2024-01-24", "close": 53.5891, "volume": 532.0}, {"date": "2024-01-25", "close": 53.459, "volume": 524.0}, {"date": "2024-01-26", "close": 55.052, "volume": 185.0}, {"date": "2024-01-29", "close": 54.9415, "volume": 330.0}, {"date": "2024-01-30", "close": 54.974, "volume": 731.0}, {"date": "2024-01-31", "close": 54.2913, "volume": 547.0}, {"date": "2024-02-01", "close": 53.7126, "volume": 370.0}, {"date": "2024-02-02", "close": 52.7113, "volume": 580.0}, {"date": "2024-02-05", "close": 52.6658, "volume": 312.0}, {"date": "2024-02-06", "close": 54.1678, "volume": 886.0}, {"date": "2024-02-07", "close": 54.2913, "volume": 528.0}, {"date": "2024-02-08", "close": 53.9662, "volume": 1167.0}, {"date": "2024-02-09", "close": 55.8836, "volume": 246.0}, {"date": "2024-02-12", "close": 56.5215, "volume": 367.0}, {"date": "2024-02-13", "close": 54.2783, "volume": 302.0}, {"date": "2024-02-14", "close": 54.9415, "volume": 700.0}, {"date": "2024-02-15", "close": 54.9415, "volume": 387.0}, {"date": "2024-02-16", "close": 54.2979, "volume": 394.0}, {"date": "2024-02-20", "close": 58.1925, "volume": 3028.0}, {"date": "2024-02-21", "close": 68.9207, "volume": 2682.0}, {"date": "2024-02-22", "close": 62.8544, "volume": 1726.0}, {"date": "2024-02-23", "close": 62.4187, "volume": 579.0}, {"date": "2024-02-26", "close": 62.4187, "volume": 4307.0}, {"date": "2024-02-27", "close": 61.2809, "volume": 3126.0}, {"date": "2024-02-28", "close": 58.7062, "volume": 1715.0}, {"date": "2024-02-29", "close": 56.5735, "volume": 758.0}, {"date": "2024-03-01", "close": 58.5306, "volume": 943.0}, {"date": "2024-03-04", "close": 55.2666, "volume": 1132.0}, {"date": "2024-03-05", "close": 53.5761, "volume": 30555.0}, {"date": "2024-03-06", "close": 55.2666, "volume": 3054.0}, {"date": "2024-03-07", "close": 55.9168, "volume": 4556.0}, {"date": "2024-03-08", "close": 52.6658, "volume": 989.0}, {"date": "2024-03-11", "close": 50.7867, "volume": 1771.0}, {"date": "2024-03-12", "close": 49.3498, "volume": 2960.0}, {"date": "2024-03-13", "close": 49.0897, "volume": 3215.0}, {"date": "2024-03-14", "close": 47.7243, "volume": 4087.0}, {"date": "2024-03-15", "close": 46.4824, "volume": 1788.0}, {"date": "2024-03-18", "close": 47.7893, "volume": 4009.0}, {"date": "2024-03-19", "close": 47.4642, "volume": 478.0}, {"date": "2024-03-20", "close": 46.8856, "volume": 824.0}, {"date": "2024-03-21", "close": 45.8388, "volume": 1893.0}, {"date": "2024-03-22", "close": 44.2133, "volume": 11288.0}, {"date": "2024-03-25", "close": 43.5884, "volume": 2959.0}, {"date": "2024-03-26", "close": 45.5754, "volume": 1340.0}, {"date": "2024-03-27", "close": 46.1638, "volume": 2578.0}, {"date": "2024-03-28", "close": 46.528, "volume": 509.0}, {"date": "2024-04-01", "close": 44.9642, "volume": 616.0}, {"date": "2024-04-02", "close": 43.5631, "volume": 544.0}, {"date": "2024-04-03", "close": 42.8934, "volume": 1710.0}, {"date": "2024-04-04", "close": 41.9571, "volume": 1307.0}, {"date": "2024-04-05", "close": 40.9298, "volume": 1527.0}, {"date": "2024-04-08", "close": 40.3122, "volume": 1509.0}, {"date": "2024-04-09", "close": 39.6749, "volume": 1427.0}, {"date": "2024-04-10", "close": 39.6619, "volume": 3881.0}, {"date": "2024-04-11", "close": 40.0585, "volume": 545.0}, {"date": "2024-04-12", "close": 38.8101, "volume": 449.0}, {"date": "2024-04-15", "close": 33.9987, "volume": 1194.0}, {"date": "2024-04-16", "close": 32.5098, "volume": 2335.0}, {"date": "2024-04-17", "close": 29.974, "volume": 4833.0}, {"date": "2024-04-18", "close": 30.2601, "volume": 1856.0}, {"date": "2024-04-19", "close": 30.3446, "volume": 655.0}, {"date": "2024-04-22", "close": 31.7945, "volume": 10573.0}, {"date": "2024-04-23", "close": 30.1756, "volume": 1674.0}, {"date": "2024-04-24", "close": 29.857, "volume": 4268.0}, {"date": "2024-04-25", "close": 30.7347, "volume": 12894.0}, {"date": "2024-04-26", "close": 31.2029, "volume": 2865.0}, {"date": "2024-04-29", "close": 28.4785, "volume": 4156.0}, {"date": "2024-04-30", "close": 26.4954, "volume": 20801.0}, {"date": "2024-05-01", "close": 24.4083, "volume": 10134.0}, {"date": "2024-05-02", "close": 23.9092, "volume": 4662.0}, {"date": "2024-05-03", "close": 24.0572, "volume": 18523.0}, {"date": "2024-05-06", "close": 24.1873, "volume": 1611.0}, {"date": "2024-05-07", "close": 23.6671, "volume": 1058.0}, {"date": "2024-05-08", "close": 22.6463, "volume": 6047.0}, {"date": "2024-05-09", "close": 22.8362, "volume": 15661.0}, {"date": "2024-05-10", "close": 22.1034, "volume": 15338.0}, {"date": "2024-05-13", "close": 24.7269, "volume": 3517.0}, {"date": "2024-05-14", "close": 22.6268, "volume": 6594.0}, {"date": "2024-05-15", "close": 21.1638, "volume": 9592.0}, {"date": "2024-05-16", "close": 20.4811, "volume": 7440.0}, {"date": "2024-05-17", "close": 20.7412, "volume": 11018.0}, {"date": "2024-05-20", "close": 22.7568, "volume": 9997.0}, {"date": "2024-05-21", "close": 22.0741, "volume": 17074.0}, {"date": "2024-05-22", "close": 22.1066, "volume": 1453.0}, {"date": "2024-05-23", "close": 23.3225, "volume": 1556.0}, {"date": "2024-05-24", "close": 22.7438, "volume": 3033.0}, {"date": "2024-05-28", "close": 22.4317, "volume": 26275.0}, {"date": "2024-05-29", "close": 20.6112, "volume": 5374.0}, {"date": "2024-05-30", "close": 20.156, "volume": 12640.0}, {"date": "2024-05-31", "close": 19.5059, "volume": 17643.0}, {"date": "2024-06-03", "close": 17.8804, "volume": 22367.0}, {"date": "2024-06-04", "close": 17.9584, "volume": 5869.0}, {"date": "2024-06-05", "close": 16.1769, "volume": 8589.0}, {"date": "2024-06-06", "close": 16.8401, "volume": 2445.0}, {"date": "2024-06-07", "close": 15.3251, "volume": 9164.0}, {"date": "2024-06-10", "close": 15.6697, "volume": 3189.0}, {"date": "2024-06-11", "close": 16.1183, "volume": 7192.0}, {"date": "2024-06-12", "close": 15.5267, "volume": 21895.0}, {"date": "2024-06-13", "close": 13.9857, "volume": 14778.0}, {"date": "2024-06-14", "close": 13.9467, "volume": 22266.0}, {"date": "2024-06-17", "close": 13.6476, "volume": 10078.0}, {"date": "2024-06-18", "close": 12.8739, "volume": 19512.0}, {"date": "2024-06-20", "close": 11.684, "volume": 21920.0}, {"date": "2024-06-21", "close": 11.1183, "volume": 7564.0}, {"date": "2024-06-24", "close": 11.9766, "volume": 5795.0}, {"date": "2024-06-25", "close": 10.9883, "volume": 7390.0}, {"date": "2024-06-26", "close": 11.6385, "volume": 2901.0}, {"date": "2024-06-27", "close": 11.0533, "volume": 14007.0}, {"date": "2024-06-28", "close": 10.5332, "volume": 425182.0}, {"date": "2024-07-01", "close": 8.907, "volume": 64316.0}, {"date": "2024-07-02", "close": 9.5579, "volume": 34168.0}, {"date": "2024-07-03", "close": 9.2393, "volume": 14818.0}, {"date": "2024-07-05", "close": 9.1092, "volume": 10416.0}, {"date": "2024-07-08", "close": 9.7464, "volume": 14570.0}, {"date": "2024-07-09", "close": 9.4148, "volume": 12518.0}, {"date": "2024-07-10", "close": 9.6229, "volume": 6073.0}, {"date": "2024-07-11", "close": 9.4928, "volume": 9430.0}, {"date": "2024-07-12", "close": 9.2978, "volume": 28543.0}, {"date": "2024-07-15", "close": 9.3693, "volume": 18937.0}, {"date": "2024-07-16", "close": 9.6229, "volume": 9555.0}, {"date": "2024-07-17", "close": 9.8765, "volume": 25736.0}, {"date": "2024-07-18", "close": 9.2848, "volume": 51618.0}, {"date": "2024-07-19", "close": 8.9922, "volume": 13085.0}, {"date": "2024-07-22", "close": 8.9792, "volume": 11692.0}, {"date": "2024-07-23", "close": 9.896, "volume": 26201.0}, {"date": "2024-07-24", "close": 9.3498, "volume": 11312.0}, {"date": "2024-07-25", "close": 9.6554, "volume": 17183.0}, {"date": "2024-07-26", "close": 9.4538, "volume": 18434.0}, {"date": "2024-07-29", "close": 8.2965, "volume": 36872.0}, {"date": "2024-07-30", "close": 7.0867, "volume": 47048.0}, {"date": "2024-07-31", "close": 6.567, "volume": 46788.0}, {"date": "2024-08-01", "close": 6.0468, "volume": 1327208.0}, {"date": "2024-08-02", "close": 5.4616, "volume": 167776.0}, {"date": "2024-08-05", "close": 5.1235, "volume": 61926.0}, {"date": "2024-08-06", "close": 5.5462, "volume": 51989.0}, {"date": "2024-08-07", "close": 5.078, "volume": 35053.0}, {"date": "2024-08-08", "close": 5.8908, "volume": 176234.0}, {"date": "2024-08-09", "close": 13.0039, "volume": 17730202.0}, {"date": "2024-08-12", "close": 8.446, "volume": 2083815.0}, {"date": "2024-08-13", "close": 6.502, "volume": 771302.0}, {"date": "2024-08-14", "close": 5.8453, "volume": 153800.0}, {"date": "2024-08-15", "close": 4.27, "volume": 192800.0}, {"date": "2024-08-16", "close": 4.27, "volume": 3433267.0}, {"date": "2024-08-19", "close": 4.01, "volume": 362995.0}, {"date": "2024-08-20", "close": 3.78, "volume": 253314.0}, {"date": "2024-08-21", "close": 4.15, "volume": 227380.0}, {"date": "2024-08-22", "close": 4.16, "volume": 144844.0}, {"date": "2024-08-23", "close": 4.21, "volume": 163703.0}, {"date": "2024-08-26", "close": 4.34, "volume": 69630.0}, {"date": "2024-08-27", "close": 4.4, "volume": 76640.0}, {"date": "2024-08-28", "close": 4.87, "volume": 483549.0}, {"date": "2024-08-29", "close": 4.94, "volume": 231451.0}, {"date": "2024-08-30", "close": 4.53, "volume": 1718743.0}, {"date": "2024-09-03", "close": 3.62, "volume": 291719.0}, {"date": "2024-09-04", "close": 3.81, "volume": 119400.0}, {"date": "2024-09-05", "close": 3.95, "volume": 97263.0}, {"date": "2024-09-06", "close": 4.1, "volume": 187956.0}, {"date": "2024-09-09", "close": 4.02, "volume": 101320.0}, {"date": "2024-09-10", "close": 3.82, "volume": 37612.0}, {"date": "2024-09-11", "close": 3.9, "volume": 32612.0}, {"date": "2024-09-12", "close": 4.01, "volume": 66800.0}, {"date": "2024-09-13", "close": 3.91, "volume": 41843.0}, {"date": "2024-09-16", "close": 3.97, "volume": 20416.0}, {"date": "2024-09-17", "close": 4.2, "volume": 45785.0}, {"date": "2024-09-18", "close": 4.08, "volume": 67362.0}, {"date": "2024-09-19", "close": 4.02, "volume": 25455.0}, {"date": "2024-09-20", "close": 4.13, "volume": 52573.0}, {"date": "2024-09-23", "close": 4.05, "volume": 14191.0}, {"date": "2024-09-24", "close": 3.91, "volume": 20688.0}, {"date": "2024-09-25", "close": 3.8, "volume": 33002.0}, {"date": "2024-09-26", "close": 3.76, "volume": 41017.0}, {"date": "2024-09-27", "close": 3.85, "volume": 15123.0}, {"date": "2024-09-30", "close": 4.0, "volume": 27947.0}, {"date": "2024-10-01", "close": 3.845, "volume": 34088.0}, {"date": "2024-10-02", "close": 3.98, "volume": 93680.0}, {"date": "2024-10-03", "close": 3.9219, "volume": 56486.0}, {"date": "2024-10-04", "close": 4.6, "volume": 246242.0}, {"date": "2024-10-07", "close": 4.22, "volume": 92843.0}, {"date": "2024-10-08", "close": 4.11, "volume": 43682.0}, {"date": "2024-10-09", "close": 4.35, "volume": 61488.0}, {"date": "2024-10-10", "close": 4.67, "volume": 40173.0}, {"date": "2024-10-11", "close": 4.65, "volume": 30691.0}, {"date": "2024-10-14", "close": 4.82, "volume": 37918.0}, {"date": "2024-10-15", "close": 4.8, "volume": 22736.0}, {"date": "2024-10-16", "close": 5.39, "volume": 194375.0}, {"date": "2024-10-17", "close": 5.75, "volume": 131101.0}, {"date": "2024-10-18", "close": 7.55, "volume": 235025.0}, {"date": "2024-10-21", "close": 6.81, "volume": 246735.0}, {"date": "2024-10-22", "close": 5.63, "volume": 214474.0}, {"date": "2024-10-23", "close": 6.5, "volume": 375046.0}, {"date": "2024-10-24", "close": 5.69, "volume": 79200.0}, {"date": "2024-10-25", "close": 5.664, "volume": 61028.0}, {"date": "2024-10-28", "close": 5.54, "volume": 211458.0}, {"date": "2024-10-29", "close": 5.5, "volume": 144267.0}, {"date": "2024-10-30", "close": 4.76, "volume": 107070.0}, {"date": "2024-10-31", "close": 4.73, "volume": 119365.0}, {"date": "2024-11-01", "close": 4.84, "volume": 73977.0}, {"date": "2024-11-04", "close": 4.62, "volume": 14844.0}, {"date": "2024-11-05", "close": 4.99, "volume": 31041.0}, {"date": "2024-11-06", "close": 4.88, "volume": 56810.0}, {"date": "2024-11-07", "close": 5.44, "volume": 71129.0}, {"date": "2024-11-08", "close": 5.63, "volume": 55000.0}, {"date": "2024-11-11", "close": 5.43, "volume": 73983.0}, {"date": "2024-11-12", "close": 5.0, "volume": 43926.0}, {"date": "2024-11-13", "close": 5.29, "volume": 97662.0}, {"date": "2024-11-14", "close": 5.24, "volume": 35445.0}, {"date": "2024-11-15", "close": 5.16, "volume": 18010.0}, {"date": "2024-11-18", "close": 4.92, "volume": 26407.0}, {"date": "2024-11-19", "close": 4.95, "volume": 51611.0}, {"date": "2024-11-20", "close": 5.03, "volume": 17950.0}, {"date": "2024-11-21", "close": 5.1, "volume": 17193.0}, {"date": "2024-11-22", "close": 5.42, "volume": 85305.0}, {"date": "2024-11-25", "close": 5.22, "volume": 255392.0}, {"date": "2024-11-26", "close": 4.99, "volume": 89627.0}, {"date": "2024-11-27", "close": 4.55, "volume": 118424.0}, {"date": "2024-11-29", "close": 4.67, "volume": 13845.0}, {"date": "2024-12-02", "close": 4.53, "volume": 73470.0}, {"date": "2024-12-03", "close": 4.47, "volume": 40723.0}, {"date": "2024-12-04", "close": 4.28, "volume": 58661.0}, {"date": "2024-12-05", "close": 4.29, "volume": 175118.0}, {"date": "2024-12-06", "close": 4.23, "volume": 46827.0}, {"date": "2024-12-09", "close": 4.14, "volume": 46346.0}, {"date": "2024-12-10", "close": 4.26, "volume": 95704.0}, {"date": "2024-12-11", "close": 4.26, "volume": 35930.0}, {"date": "2024-12-12", "close": 4.21, "volume": 45745.0}, {"date": "2024-12-13", "close": 4.06, "volume": 51295.0}, {"date": "2024-12-16", "close": 4.15, "volume": 21249.0}, {"date": "2024-12-17", "close": 4.23, "volume": 107354.0}, {"date": "2024-12-18", "close": 3.45, "volume": 562787.0}, {"date": "2024-12-19", "close": 3.46, "volume": 618841.0}, {"date": "2024-12-20", "close": 3.0, "volume": 1031831.0}, {"date": "2024-12-23", "close": 3.21, "volume": 273680.0}, {"date": "2024-12-24", "close": 3.32, "volume": 99339.0}, {"date": "2024-12-26", "close": 3.49, "volume": 165144.0}, {"date": "2024-12-27", "close": 4.06, "volume": 645531.0}, {"date": "2024-12-30", "close": 4.04, "volume": 187918.0}, {"date": "2024-12-31", "close": 3.68, "volume": 103355.0}, {"date": "2025-01-02", "close": 4.08, "volume": 69903.0}, {"date": "2025-01-03", "close": 4.01, "volume": 62145.0}, {"date": "2025-01-06", "close": 3.84, "volume": 78123.0}, {"date": "2025-01-07", "close": 3.89, "volume": 112531.0}, {"date": "2025-01-08", "close": 3.76, "volume": 88032.0}, {"date": "2025-01-10", "close": 3.54, "volume": 64144.0}, {"date": "2025-01-13", "close": 3.38, "volume": 52106.0}, {"date": "2025-01-14", "close": 3.28, "volume": 38874.0}, {"date": "2025-01-15", "close": 3.32, "volume": 106687.0}, {"date": "2025-01-16", "close": 3.31, "volume": 67175.0}, {"date": "2025-01-17", "close": 3.42, "volume": 42615.0}, {"date": "2025-01-21", "close": 3.57, "volume": 49130.0}, {"date": "2025-01-22", "close": 3.48, "volume": 44348.0}, {"date": "2025-01-23", "close": 3.3, "volume": 44457.0}, {"date": "2025-01-24", "close": 3.26, "volume": 32008.0}, {"date": "2025-01-27", "close": 2.91, "volume": 54024.0}, {"date": "2025-01-28", "close": 2.93, "volume": 41834.0}, {"date": "2025-01-29", "close": 2.94, "volume": 12683.0}, {"date": "2025-01-30", "close": 3.02, "volume": 48361.0}, {"date": "2025-01-31", "close": 3.11, "volume": 37050.0}, {"date": "2025-02-03", "close": 3.18, "volume": 57948.0}, {"date": "2025-02-04", "close": 6.71, "volume": 78571410.0}, {"date": "2025-02-05", "close": 8.58, "volume": 17499010.0}, {"date": "2025-02-06", "close": 14.5, "volume": 35675750.0}, {"date": "2025-02-07", "close": 11.32, "volume": 2946056.0}, {"date": "2025-02-10", "close": 12.25, "volume": 1694037.0}, {"date": "2025-02-11", "close": 12.15, "volume": 654056.0}, {"date": "2025-02-12", "close": 11.51, "volume": 435848.0}, {"date": "2025-02-13", "close": 10.65, "volume": 495913.0}, {"date": "2025-02-14", "close": 9.02, "volume": 483746.0}, {"date": "2025-02-18", "close": 8.55, "volume": 290917.0}, {"date": "2025-02-19", "close": 7.41, "volume": 344177.0}, {"date": "2025-02-20", "close": 6.81, "volume": 224848.0}, {"date": "2025-02-21", "close": 6.23, "volume": 195030.0}, {"date": "2025-02-24", "close": 5.61, "volume": 164655.0}, {"date": "2025-02-25", "close": 5.58, "volume": 194347.0}, {"date": "2025-02-26", "close": 5.77, "volume": 433354.0}, {"date": "2025-02-27", "close": 4.94, "volume": 254497.0}, {"date": "2025-02-28", "close": 4.55, "volume": 175196.0}, {"date": "2025-03-03", "close": 4.295, "volume": 91753.0}, {"date": "2025-03-04", "close": 4.22, "volume": 107211.0}, {"date": "2025-03-05", "close": 4.95, "volume": 266974.0}, {"date": "2025-03-06", "close": 4.5, "volume": 99428.0}, {"date": "2025-03-07", "close": 4.62, "volume": 93131.0}, {"date": "2025-03-10", "close": 4.4, "volume": 38731.0}, {"date": "2025-03-11", "close": 4.59, "volume": 45665.0}, {"date": "2025-03-12", "close": 4.54, "volume": 41316.0}, {"date": "2025-03-13", "close": 4.51, "volume": 32151.0}, {"date": "2025-03-14", "close": 4.89, "volume": 246032.0}, {"date": "2025-03-17", "close": 7.18, "volume": 8502512.0}, {"date": "2025-03-18", "close": 6.5, "volume": 823490.0}, {"date": "2025-03-19", "close": 6.66, "volume": 470143.0}, {"date": "2025-03-20", "close": 6.75, "volume": 713194.0}, {"date": "2025-03-21", "close": 5.66, "volume": 232242.0}, {"date": "2025-03-24", "close": 5.55, "volume": 232279.0}, {"date": "2025-03-25", "close": 5.86, "volume": 235347.0}, {"date": "2025-03-26", "close": 6.95, "volume": 716835.0}, {"date": "2025-03-27", "close": 8.38, "volume": 1042075.0}, {"date": "2025-03-28", "close": 8.56, "volume": 14126460.0}, {"date": "2025-03-31", "close": 7.71, "volume": 947133.0}, {"date": "2025-04-01", "close": 7.99, "volume": 423663.0}, {"date": "2025-04-02", "close": 8.04, "volume": 202862.0}, {"date": "2025-04-03", "close": 7.86, "volume": 236524.0}, {"date": "2025-04-04", "close": 7.07, "volume": 171107.0}, {"date": "2025-04-07", "close": 6.36, "volume": 224456.0}, {"date": "2025-04-08", "close": 6.18, "volume": 123911.0}, {"date": "2025-04-09", "close": 7.18, "volume": 181093.0}, {"date": "2025-04-10", "close": 6.69, "volume": 60052.0}, {"date": "2025-04-11", "close": 6.94, "volume": 69425.0}, {"date": "2025-04-14", "close": 6.72, "volume": 170972.0}, {"date": "2025-04-15", "close": 6.3, "volume": 104921.0}, {"date": "2025-04-16", "close": 6.24, "volume": 30585.0}, {"date": "2025-04-17", "close": 6.3, "volume": 27478.0}, {"date": "2025-04-21", "close": 6.24, "volume": 28409.0}, {"date": "2025-04-22", "close": 6.28, "volume": 80076.0}, {"date": "2025-04-23", "close": 6.87, "volume": 105116.0}, {"date": "2025-04-24", "close": 6.91, "volume": 55348.0}, {"date": "2025-04-25", "close": 7.08, "volume": 49879.0}, {"date": "2025-04-28", "close": 6.94, "volume": 197844.0}, {"date": "2025-04-29", "close": 6.85, "volume": 36531.0}, {"date": "2025-04-30", "close": 6.51, "volume": 92466.0}, {"date": "2025-05-01", "close": 6.8, "volume": 42932.0}, {"date": "2025-05-02", "close": 7.75, "volume": 107872.0}, {"date": "2025-05-05", "close": 8.59, "volume": 162248.0}, {"date": "2025-05-06", "close": 9.18, "volume": 211853.0}, {"date": "2025-05-07", "close": 8.41, "volume": 162041.0}, {"date": "2025-05-08", "close": 8.74, "volume": 96716.0}, {"date": "2025-05-09", "close": 9.075, "volume": 189259.0}, {"date": "2025-05-12", "close": 9.12, "volume": 83476.0}, {"date": "2025-05-13", "close": 8.42, "volume": 116354.0}, {"date": "2025-05-14", "close": 8.22, "volume": 87618.0}, {"date": "2025-05-15", "close": 9.15, "volume": 102610.0}, {"date": "2025-05-16", "close": 10.25, "volume": 224421.0}, {"date": "2025-05-19", "close": 12.26, "volume": 598464.0}, {"date": "2025-05-20", "close": 11.39, "volume": 265498.0}, {"date": "2025-05-21", "close": 12.3, "volume": 431453.0}, {"date": "2025-05-22", "close": 12.22, "volume": 213261.0}, {"date": "2025-05-23", "close": 11.55, "volume": 157592.0}, {"date": "2025-05-27", "close": 11.57, "volume": 143801.0}, {"date": "2025-05-28", "close": 11.74, "volume": 222374.0}, {"date": "2025-05-29", "close": 12.58, "volume": 197731.0}, {"date": "2025-05-30", "close": 13.46, "volume": 441083.0}, {"date": "2025-06-02", "close": 15.2, "volume": 516433.0}, {"date": "2025-06-03", "close": 15.455, "volume": 238436.0}, {"date": "2025-06-04", "close": 14.53, "volume": 216170.0}, {"date": "2025-06-05", "close": 13.75, "volume": 156296.0}, {"date": "2025-06-06", "close": 15.45, "volume": 199613.0}, {"date": "2025-06-09", "close": 15.21, "volume": 154935.0}, {"date": "2025-06-10", "close": 14.55, "volume": 305626.0}, {"date": "2025-06-11", "close": 15.37, "volume": 217906.0}, {"date": "2025-06-12", "close": 19.0, "volume": 520428.0}, {"date": "2025-06-13", "close": 19.69, "volume": 447638.0}, {"date": "2025-06-16", "close": 21.45, "volume": 213852.0}, {"date": "2025-06-17", "close": 25.73, "volume": 794292.0}, {"date": "2025-06-18", "close": 30.18, "volume": 648831.0}, {"date": "2025-06-20", "close": 35.0, "volume": 828514.0}, {"date": "2025-06-23", "close": 23.01, "volume": 1043062.0}, {"date": "2025-06-24", "close": 27.13, "volume": 626456.0}, {"date": "2025-06-25", "close": 24.37, "volume": 295080.0}, {"date": "2025-06-26", "close": 21.12, "volume": 410378.0}, {"date": "2025-06-27", "close": 21.72, "volume": 299319.0}, {"date": "2025-06-30", "close": 20.25, "volume": 265639.0}, {"date": "2025-07-01", "close": 19.32, "volume": 205044.0}, {"date": "2025-07-02", "close": 19.16, "volume": 225561.0}, {"date": "2025-07-03", "close": 17.06, "volume": 330019.0}, {"date": "2025-07-07", "close": 16.56, "volume": 203559.0}, {"date": "2025-07-08", "close": 17.41, "volume": 272691.0}, {"date": "2025-07-09", "close": 16.85, "volume": 150656.0}, {"date": "2025-07-10", "close": 18.92, "volume": 252775.0}, {"date": "2025-07-11", "close": 18.68, "volume": 136885.0}, {"date": "2025-07-14", "close": 21.02, "volume": 158089.0}, {"date": "2025-07-15", "close": 19.31, "volume": 108187.0}, {"date": "2025-07-16", "close": 22.46, "volume": 195421.0}, {"date": "2025-07-17", "close": 22.51, "volume": 124352.0}, {"date": "2025-07-18", "close": 23.37, "volume": 107143.0}, {"date": "2025-07-21", "close": 23.71, "volume": 145602.0}, {"date": "2025-07-22", "close": 21.86, "volume": 152788.0}, {"date": "2025-07-23", "close": 22.64, "volume": 101784.0}, {"date": "2025-07-24", "close": 23.83, "volume": 133827.0}, {"date": "2025-07-25", "close": 25.15, "volume": 204927.0}, {"date": "2025-07-28", "close": 24.88, "volume": 143872.0}, {"date": "2025-07-29", "close": 22.445, "volume": 187368.0}, {"date": "2025-07-30", "close": 22.71, "volume": 75313.0}, {"date": "2025-07-31", "close": 23.47, "volume": 92364.0}, {"date": "2025-08-01", "close": 23.7, "volume": 131875.0}, {"date": "2025-08-04", "close": 27.8, "volume": 231280.0}, {"date": "2025-08-05", "close": 24.57, "volume": 244622.0}, {"date": "2025-08-06", "close": 26.14, "volume": 122714.0}, {"date": "2025-08-07", "close": 26.01, "volume": 342836.0}, {"date": "2025-08-08", "close": 29.21, "volume": 217276.0}, {"date": "2025-08-11", "close": 26.26, "volume": 371567.0}, {"date": "2025-08-12", "close": 24.33, "volume": 452333.0}, {"date": "2025-08-13", "close": 23.25, "volume": 238385.0}, {"date": "2025-08-14", "close": 22.35, "volume": 123491.0}, {"date": "2025-08-15", "close": 22.45, "volume": 121612.0}, {"date": "2025-08-18", "close": 20.615, "volume": 97210.0}, {"date": "2025-08-19", "close": 18.03, "volume": 229189.0}, {"date": "2025-08-20", "close": 18.14, "volume": 100405.0}, {"date": "2025-08-21", "close": 18.05, "volume": 87182.0}, {"date": "2025-08-22", "close": 18.085, "volume": 78057.0}, {"date": "2025-08-25", "close": 17.705, "volume": 70398.0}, {"date": "2025-08-26", "close": 16.35, "volume": 105430.0}, {"date": "2025-08-27", "close": 16.75, "volume": 98183.0}, {"date": "2025-08-28", "close": 17.25, "volume": 90287.0}, {"date": "2025-08-29", "close": 16.85, "volume": 55340.0}, {"date": "2025-09-02", "close": 16.305, "volume": 98635.0}, {"date": "2025-09-03", "close": 15.7, "volume": 162450.0}, {"date": "2025-09-04", "close": 14.29, "volume": 120351.0}, {"date": "2025-09-05", "close": 14.055, "volume": 117656.0}, {"date": "2025-09-08", "close": 13.0, "volume": 221509.0}, {"date": "2025-09-09", "close": 12.69, "volume": 122469.0}, {"date": "2025-09-10", "close": 16.17, "volume": 482589.0}, {"date": "2025-09-11", "close": 16.02, "volume": 207415.0}, {"date": "2025-09-12", "close": 17.23, "volume": 149229.0}, {"date": "2025-09-15", "close": 17.4, "volume": 99043.0}, {"date": "2025-09-16", "close": 16.65, "volume": 152717.0}, {"date": "2025-09-17", "close": 17.77, "volume": 126656.0}, {"date": "2025-09-18", "close": 19.99, "volume": 171505.0}, {"date": "2025-09-19", "close": 18.87, "volume": 192268.0}, {"date": "2025-09-22", "close": 18.49, "volume": 89000.0}, {"date": "2025-09-23", "close": 18.36, "volume": 81918.0}, {"date": "2025-09-24", "close": 17.13, "volume": 91324.0}, {"date": "2025-09-25", "close": 17.07, "volume": 67040.0}, {"date": "2025-09-26", "close": 16.32, "volume": 126968.0}, {"date": "2025-09-29", "close": 16.19, "volume": 100460.0}, {"date": "2025-09-30", "close": 16.4, "volume": 67799.0}, {"date": "2025-10-01", "close": 16.53, "volume": 53733.0}, {"date": "2025-10-02", "close": 18.1, "volume": 225403.0}, {"date": "2025-10-03", "close": 18.45, "volume": 182715.0}, {"date": "2025-10-06", "close": 17.875, "volume": 123449.0}, {"date": "2025-10-07", "close": 17.18, "volume": 142511.0}, {"date": "2025-10-08", "close": 15.77, "volume": 163602.0}, {"date": "2025-10-09", "close": 15.31, "volume": 72672.0}, {"date": "2025-10-10", "close": 14.51, "volume": 93439.0}, {"date": "2025-10-13", "close": 15.19, "volume": 73988.0}, {"date": "2025-10-14", "close": 15.99, "volume": 98115.0}, {"date": "2025-10-15", "close": 15.15, "volume": 68339.0}, {"date": "2025-10-16", "close": 15.07, "volume": 45664.0}, {"date": "2025-10-17", "close": 14.16, "volume": 59085.0}, {"date": "2025-10-20", "close": 14.41, "volume": 70109.0}, {"date": "2025-10-21", "close": 14.67, "volume": 41183.0}, {"date": "2025-10-22", "close": 13.62, "volume": 61135.0}, {"date": "2025-10-23", "close": 14.44, "volume": 132465.0}, {"date": "2025-10-24", "close": 13.9, "volume": 83641.0}, {"date": "2025-10-27", "close": 13.43, "volume": 80089.0}, {"date": "2025-10-28", "close": 12.96, "volume": 65354.0}, {"date": "2025-10-29", "close": 12.85, "volume": 52290.0}, {"date": "2025-10-30", "close": 12.54, "volume": 44188.0}, {"date": "2025-10-31", "close": 11.07, "volume": 88313.0}, {"date": "2025-11-03", "close": 10.52, "volume": 101234.0}, {"date": "2025-11-04", "close": 8.91, "volume": 116420.0}, {"date": "2025-11-05", "close": 9.0, "volume": 38113.0}, {"date": "2025-11-06", "close": 8.59, "volume": 62723.0}, {"date": "2025-11-07", "close": 8.91, "volume": 40911.0}, {"date": "2025-11-10", "close": 8.39, "volume": 46681.0}, {"date": "2025-11-11", "close": 8.615, "volume": 34761.0}, {"date": "2025-11-12", "close": 8.33, "volume": 32625.0}, {"date": "2025-11-13", "close": 7.69, "volume": 46961.0}, {"date": "2025-11-14", "close": 7.36, "volume": 74553.0}, {"date": "2025-11-17", "close": 7.21, "volume": 59072.0}, {"date": "2025-11-18", "close": 6.79, "volume": 103947.0}, {"date": "2025-11-19", "close": 6.31, "volume": 94181.0}, {"date": "2025-11-20", "close": 6.19, "volume": 79833.0}, {"date": "2025-11-21", "close": 5.76, "volume": 57745.0}, {"date": "2025-11-24", "close": 6.2, "volume": 59705.0}, {"date": "2025-11-25", "close": 8.04, "volume": 182635.0}, {"date": "2025-11-26", "close": 11.41, "volume": 1256225.0}, {"date": "2025-11-28", "close": 9.7, "volume": 660505.0}, {"date": "2025-12-01", "close": 8.57, "volume": 170800.0}, {"date": "2025-12-02", "close": 9.7, "volume": 111426.0}, {"date": "2025-12-03", "close": 9.99, "volume": 96825.0}, {"date": "2025-12-04", "close": 10.0, "volume": 64811.0}, {"date": "2025-12-05", "close": 10.04, "volume": 70528.0}, {"date": "2025-12-08", "close": 10.13, "volume": 34737.0}, {"date": "2025-12-09", "close": 10.63, "volume": 52048.0}, {"date": "2025-12-10", "close": 10.61, "volume": 74495.0}, {"date": "2025-12-11", "close": 9.84, "volume": 78997.0}, {"date": "2025-12-12", "close": 9.38, "volume": 19393.0}, {"date": "2025-12-15", "close": 7.75, "volume": 58456.0}, {"date": "2025-12-16", "close": 8.65, "volume": 37829.0}, {"date": "2025-12-17", "close": 8.28, "volume": 76514.0}, {"date": "2025-12-18", "close": 8.82, "volume": 59689.0}, {"date": "2025-12-19", "close": 8.89, "volume": 46546.0}, {"date": "2025-12-22", "close": 10.69, "volume": 399937.0}, {"date": "2025-12-23", "close": 9.46, "volume": 133568.0}, {"date": "2025-12-24", "close": 8.69, "volume": 48760.0}, {"date": "2025-12-26", "close": 8.3, "volume": 64359.0}, {"date": "2025-12-29", "close": 8.04, "volume": 55186.0}, {"date": "2025-12-30", "close": 7.33, "volume": 103076.0}, {"date": "2025-12-31", "close": 7.3, "volume": 119128.0}, {"date": "2026-01-02", "close": 7.01, "volume": 68815.0}, {"date": "2026-01-05", "close": 7.23, "volume": 92238.0}, {"date": "2026-01-06", "close": 7.01, "volume": 51657.0}, {"date": "2026-01-07", "close": 7.6, "volume": 71974.0}, {"date": "2026-01-08", "close": 7.26, "volume": 63183.0}, {"date": "2026-01-09", "close": 6.93, "volume": 39905.0}, {"date": "2026-01-12", "close": 6.96, "volume": 40593.0}, {"date": "2026-01-13", "close": 7.43, "volume": 55941.0}, {"date": "2026-01-14", "close": 7.01, "volume": 47799.0}, {"date": "2026-01-15", "close": 6.96, "volume": 39805.0}, {"date": "2026-01-16", "close": 7.05, "volume": 28085.0}, {"date": "2026-01-20", "close": 7.22, "volume": 82548.0}, {"date": "2026-01-21", "close": 6.42, "volume": 67807.0}, {"date": "2026-01-22", "close": 6.3, "volume": 69753.0}, {"date": "2026-01-23", "close": 6.18, "volume": 46101.0}, {"date": "2026-01-26", "close": 5.39, "volume": 116136.0}, {"date": "2026-01-27", "close": 5.15, "volume": 71211.0}, {"date": "2026-01-28", "close": 4.91, "volume": 82585.0}, {"date": "2026-01-29", "close": 4.87, "volume": 51659.0}, {"date": "2026-01-30", "close": 4.58, "volume": 48562.0}, {"date": "2026-02-02", "close": 4.24, "volume": 124030.0}, {"date": "2026-02-03", "close": 4.03, "volume": 65019.0}, {"date": "2026-02-04", "close": 4.0, "volume": 191411.0}, {"date": "2026-02-05", "close": 3.92, "volume": 80678.0}, {"date": "2026-02-06", "close": 4.2, "volume": 105458.0}, {"date": "2026-02-09", "close": 3.94, "volume": 50357.0}, {"date": "2026-02-10", "close": 3.95, "volume": 28983.0}, {"date": "2026-02-11", "close": 3.85, "volume": 41068.0}, {"date": "2026-02-12", "close": 3.65, "volume": 44124.0}, {"date": "2026-02-13", "close": 3.64, "volume": 21147.0}, {"date": "2026-02-17", "close": 3.71, "volume": 51600.0}, {"date": "2026-02-18", "close": 3.64, "volume": 53957.0}, {"date": "2026-02-19", "close": 3.72, "volume": 22726.0}, {"date": "2026-02-20", "close": 3.69, "volume": 34711.0}, {"date": "2026-02-23", "close": 3.54, "volume": 50754.0}, {"date": "2026-02-24", "close": 3.81, "volume": 23147.0}, {"date": "2026-02-25", "close": 3.79, "volume": 24921.0}, {"date": "2026-02-26", "close": 3.58, "volume": 30049.0}, {"date": "2026-02-27", "close": 3.55, "volume": 31749.0}, {"date": "2026-03-02", "close": 3.6, "volume": 45568.0}, {"date": "2026-03-03", "close": 3.75, "volume": 30617.0}, {"date": "2026-03-04", "close": 3.8, "volume": 42171.0}, {"date": "2026-03-05", "close": 3.59, "volume": 28569.0}, {"date": "2026-03-06", "close": 3.5, "volume": 53664.0}, {"date": "2026-03-09", "close": 3.36, "volume": 37441.0}, {"date": "2026-03-10", "close": 2.8, "volume": 340561.0}, {"date": "2026-03-11", "close": 2.1, "volume": 830983.0}, {"date": "2026-03-12", "close": 2.56, "volume": 3184891.0}, {"date": "2026-03-13", "close": 2.48, "volume": 278819.0}, {"date": "2026-03-16", "close": 2.36, "volume": 178771.0}, {"date": "2026-03-17", "close": 2.395, "volume": 78042.0}, {"date": "2026-03-18", "close": 2.4, "volume": 72389.0}, {"date": "2026-03-19", "close": 2.36, "volume": 42960.0}, {"date": "2026-03-20", "close": 2.24, "volume": 73081.0}, {"date": "2026-03-23", "close": 3.1, "volume": 1408567.0}, {"date": "2026-03-24", "close": 4.73, "volume": 2942956.0}, {"date": "2026-03-25", "close": 4.35, "volume": 1172585.0}, {"date": "2026-03-26", "close": 3.83, "volume": 281117.0}, {"date": "2026-03-27", "close": 4.77, "volume": 463453.0}, {"date": "2026-03-30", "close": 4.28, "volume": 2255970.0}, {"date": "2026-03-31", "close": 4.83, "volume": 415000.0}, {"date": "2026-04-01", "close": 4.41, "volume": 1158071.0}, {"date": "2026-04-02", "close": 3.98, "volume": 443750.0}, {"date": "2026-04-06", "close": 3.58, "volume": 264405.0}, {"date": "2026-04-07", "close": 3.88, "volume": 174180.0}, {"date": "2026-04-08", "close": 3.68, "volume": 254248.0}, {"date": "2026-04-09", "close": 3.27, "volume": 203172.0}, {"date": "2026-04-10", "close": 3.525, "volume": 111308.0}, {"date": "2026-04-13", "close": 3.355, "volume": 143796.0}, {"date": "2026-04-14", "close": 3.02, "volume": 431205.0}, {"date": "2026-04-15", "close": 3.07, "volume": 208278.0}, {"date": "2026-04-16", "close": 3.17, "volume": 197783.0}, {"date": "2026-04-17", "close": 3.12, "volume": 155938.0}, {"date": "2026-04-20", "close": 3.12, "volume": 77523.0}, {"date": "2026-04-21", "close": 3.44, "volume": 1191211.0}, {"date": "2026-04-22", "close": 3.35, "volume": 442186.0}, {"date": "2026-04-23", "close": 3.21, "volume": 138402.0}, {"date": "2026-04-24", "close": 3.61, "volume": 248698.0}, {"date": "2026-04-27", "close": 4.45, "volume": 1965720.0}, {"date": "2026-04-28", "close": 5.37, "volume": 932159.0}, {"date": "2026-04-29", "close": 5.65, "volume": 671652.0}, {"date": "2026-04-30", "close": 5.73, "volume": 487550.0}, {"date": "2026-05-01", "close": 5.55, "volume": 360008.0}, {"date": "2026-05-04", "close": 5.2, "volume": 128707.0}, {"date": "2026-05-05", "close": 5.36, "volume": 244081.0}, {"date": "2026-05-06", "close": 5.28, "volume": 207637.0}, {"date": "2026-05-07", "close": 5.01, "volume": 184599.0}, {"date": "2026-05-08", "close": 4.88, "volume": 118020.0}, {"date": "2026-05-11", "close": 5.06, "volume": 173011.0}, {"date": "2026-05-12", "close": 5.2, "volume": 121442.0}, {"date": "2026-05-13", "close": 5.47, "volume": 157563.0}, {"date": "2026-05-14", "close": 6.87, "volume": 827817.0}, {"date": "2026-05-15", "close": 6.81, "volume": 380072.0}, {"date": "2026-05-18", "close": 6.27, "volume": 499932.0}, {"date": "2026-05-19", "close": 7.0, "volume": 336043.0}, {"date": "2026-05-20", "close": 7.81, "volume": 476252.0}, {"date": "2026-05-21", "close": 7.81, "volume": 478891.0}, {"date": "2026-05-22", "close": 9.24, "volume": 833836.0}, {"date": "2026-05-26", "close": 7.05, "volume": 1788037.0}, {"date": "2026-05-27", "close": 7.64, "volume": 551567.0}, {"date": "2026-05-28", "close": 7.02, "volume": 542722.0}, {"date": "2026-05-29", "close": 6.86, "volume": 196794.0}, {"date": "2026-06-01", "close": 5.25, "volume": 698340.0}, {"date": "2026-06-02", "close": 5.11, "volume": 608964.0}, {"date": "2026-06-03", "close": 4.88, "volume": 356336.0}, {"date": "2026-06-04", "close": 4.48, "volume": 586518.0}, {"date": "2026-06-05", "close": 4.26, "volume": 382749.0}, {"date": "2026-06-08", "close": 4.05, "volume": 265277.0}, {"date": "2026-06-09", "close": 3.89, "volume": 322028.0}, {"date": "2026-06-10", "close": 3.93, "volume": 187842.0}, {"date": "2026-06-11", "close": 4.0, "volume": 194885.0}, {"date": "2026-06-12", "close": 3.83, "volume": 118316.0}, {"date": "2026-06-15", "close": 3.7, "volume": 171677.0}, {"date": "2026-06-16", "close": 3.64, "volume": 95674.0}, {"date": "2026-06-17", "close": 3.97, "volume": 245521.0}, {"date": "2026-06-18", "close": 3.8, "volume": 166356.0}, {"date": "2026-06-22", "close": 3.66, "volume": 110067.0}, {"date": "2026-06-23", "close": 3.85, "volume": 192045.0}, {"date": "2026-06-24", "close": 3.91, "volume": 482012.0}, {"date": "2026-06-25", "close": 3.93, "volume": 115009.0}, {"date": "2026-06-26", "close": 3.8, "volume": 104354.0}, {"date": "2026-06-29", "close": 3.7, "volume": 87862.0}, {"date": "2026-06-30", "close": 3.62, "volume": 75506.0}, {"date": "2026-07-01", "close": 3.36, "volume": 216390.0}, {"date": "2026-07-02", "close": 3.51, "volume": 114422.0}, {"date": "2026-07-06", "close": 3.44, "volume": 79707.0}, {"date": "2026-07-07", "close": 3.32, "volume": 57899.0}, {"date": "2026-07-08", "close": 3.27, "volume": 97739.0}, {"date": "2026-07-09", "close": 3.41, "volume": 63666.0}, {"date": "2026-07-10", "close": 3.31, "volume": 115801.0}, {"date": "2026-07-13", "close": 3.53, "volume": 63720.0}, {"date": "2026-07-14", "close": 3.49, "volume": 46308.0}, {"date": "2026-07-15", "close": 3.4, "volume": 53908.0}, {"date": "2026-07-16", "close": 3.37, "volume": 63533.0}, {"date": "2026-07-17", "close": 3.24, "volume": 100955.0}, {"date": "2026-07-20", "close": 3.04, "volume": 222360.0}, {"date": "2026-07-21", "close": 3.02, "volume": 99898.0}, {"date": "2026-07-22", "close": 2.85, "volume": 84061.0}, {"date": "2026-07-23", "close": 2.84, "volume": 180875.0}, {"date": "2026-07-24", "close": 2.99, "volume": 37297.0}, {"date": "2026-07-27", "close": 2.97, "volume": 31715.0}, {"date": "2026-07-28", "close": 3.0, "volume": 49000.0}, {"date": "2026-07-29", "close": 2.83, "volume": 91620.0}, {"date": "2026-07-30", "close": 2.84, "volume": 48291.0}, {"date": "2026-07-31", "close": 2.89, "volume": 50194.0}, {"date": "2026-08-03", "close": 3.05, "volume": 44783.0}, {"date": "2026-08-04", "close": 2.87, "volume": 229970.0}, {"date": "2026-08-05", "close": 2.9, "volume": 91441.0}, {"date": "2026-08-06", "close": 3.23, "volume": 64256.0}, {"date": "2026-08-07", "close": 3.45, "volume": 181982.0}, {"date": "2026-08-10", "close": 3.46, "volume": 1827179.0}, {"date": "2026-08-11", "close": 3.55, "volume": 475003.0}, {"date": "2026-08-12", "close": 3.48, "volume": 152095.0}, {"date": "2026-08-13", "close": 3.23, "volume": 223531.0}, {"date": "2026-08-14", "close": 3.8, "volume": 277303.0}, {"date": "2026-08-17", "close": 3.68, "volume": 1223462.0}, {"date": "2026-08-18", "close": 3.34, "volume": 310844.0}, {"date": "2026-08-19", "close": 3.52, "volume": 280599.0}, {"date": "2026-08-20", "close": 3.44, "volume": 149816.0}, {"date": "2026-08-21", "close": 3.44, "volume": 137939.0}, {"date": "2026-08-24", "close": 3.24, "volume": 205520.0}, {"date": "2026-08-25", "close": 3.28, "volume": 143782.0}, {"date": "2026-08-26", "close": 3.07, "volume": 124175.0}, {"date": "2026-08-27", "close": 3.13, "volume": 58816.0}, {"date": "2026-08-28", "close": 3.075, "volume": 87321.0}, {"date": "2026-08-31", "close": 3.17, "volume": 82250.0}, {"date": "2026-09-01", "close": 3.04, "volume": 83216.0}, {"date": "2026-09-02", "close": 3.08, "volume": 51425.0}, {"date": "2026-09-03", "close": 2.95, "volume": 114172.0}, {"date": "2026-09-04", "close": 3.24, "volume": 110980.0}, {"date": "2026-09-08", "close": 3.29, "volume": 131192.0}, {"date": "2026-09-09", "close": 3.58, "volume": 445639.0}, {"date": "2026-09-10", "close": 3.29, "volume": 239079.0}, {"date": "2026-09-11", "close": 3.2, "volume": 200785.0}, {"date": "2026-09-14", "close": 3.46, "volume": 173404.0}, {"date": "2026-09-15", "close": 3.46, "volume": 103597.0}, {"date": "2026-09-16", "close": 3.65, "volume": 200171.0}, {"date": "2026-09-17", "close": 3.72, "volume": 191750.0}, {"date": "2026-09-18", "close": 3.66, "volume": 96453.0}, {"date": "2026-09-21", "close": 3.61, "volume": 78608.0}, {"date": "2026-09-22", "close": 3.7, "volume": 193807.0}], "refreshing": true}