{"ticker": "QUCY", "overview": {"cik": "1874252", "ticker": "QUCY", "name": "Quantum Cyber N.V.", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089465", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001213900-26-088447", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-093544", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001829126-26-008488", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001829126-26-008487", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-06", "title": "Form 4/A", "accession": "0001213900-26-086314", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-06", "title": "Form 4/A", "accession": "0001213900-26-086313", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-06", "title": "Form 4/A", "accession": "0001213900-26-086312", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-06", "title": "Form 4/A", "accession": "0001213900-26-086311", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-06", "title": "Form 4/A", "accession": "0001213900-26-086310", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001213900-26-085872", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085337", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085336", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085335", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085334", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081116", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078702", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0001213900-26-076779", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-075719", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075636", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-074219", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072688", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-15", "title": "Form EFFECT", "accession": "9999999995-26-002016", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068778", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065802", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "QUCY", "has_prices": true, "as_of": "2026-07-24", "last": 1.08, "prev_close": 1.11, "change": -0.030000000000000027, "change_pct": -0.02702702702702705, "session_volume": 607386.0, "vwap_5": 1.1239830509642221, "vwap_20": 1.5721252862060053, "vwap_60": 2.1464572697258664, "vwap_250": 2.060412574756034, "high_52w": 3.56, "low_52w": 0.3228, "avg_volume_20": 4292821.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-088447", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "William J. Caragol", "who_key": "Caragol William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874252/000121390026088447/0001213900-26-088447-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0001104659-26-093544", "src": "13DG", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "BP United Inc.", "who_key": "BP United Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BP United Inc. takes a 7.9% passive stake in QUCY", "source_url": "https://www.sec.gov/Archives/edgar/data/2148129/0001104659-26-093544-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001829126-26-008488", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "David E. Lazar", "who_key": "Lazar David E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932843/000182912626008488/0001829126-26-008488-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129049}, {"id": "13DG-0001829126-26-008487", "src": "13DG", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "David E. Lazar", "who_key": "Lazar David E.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Lazar David E. moves to a 94.3% activist stake in QUCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1932843/0001829126-26-008487-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129049}, {"id": "0001213900-26-085872", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "Avraham Ben-Tzvi", "who_key": "Ben-Tzvi Avraham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874252/000121390026085872/0001213900-26-085872-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001213900-26-085337", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "Peter O'Rourke", "who_key": "O'Rourke Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1890749/000121390026085337/0001213900-26-085337-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001213900-26-085335", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "William J. Caragol", "who_key": "Caragol William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874252/000121390026085335/0001213900-26-085335-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001213900-26-085336", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "David Natan", "who_key": "NATAN DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874252/000121390026085336/0001213900-26-085336-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001213900-26-085334", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "Louis R. Buffalino", "who_key": "Buffalino Louis R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874252/000121390026085334/0001213900-26-085334-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001213900-26-086310", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "Avraham Ben-Tzvi", "who_key": "Ben-Tzvi Avraham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874252/000121390026086310/0001213900-26-086310-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149209}, {"id": "0001213900-26-086311", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "Louis R. Buffalino", "who_key": "Buffalino Louis R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874252/000121390026086311/0001213900-26-086311-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149209}, {"id": "0001213900-26-086312", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "William J. Caragol", "who_key": "Caragol William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874252/000121390026086312/0001213900-26-086312-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149209}, {"id": "0001213900-26-086313", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "David Natan", "who_key": "NATAN DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874252/000121390026086313/0001213900-26-086313-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149209}, {"id": "0001213900-26-086314", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "Peter O'Rourke", "who_key": "O'Rourke Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874252/000121390026086314/0001213900-26-086314-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149209}, {"id": "0001213900-26-075719", "src": "INSIDERS", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "Peter O'Rourke", "who_key": "O'Rourke Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on QUCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874252/000121390026075719/0001213900-26-075719-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172249}, {"id": "13DG-0001829126-26-004051", "src": "13DG", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "David E. Lazar", "who_key": "Lazar David E.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Lazar David E. takes an activist stake in QUCY \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1932843/0001829126-26-004051-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-093544", "src": "13DG", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "BP United Inc.", "who_key": "BP United Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BP United Inc. takes a 7.9% passive stake in QUCY", "source_url": "https://www.sec.gov/Archives/edgar/data/2148129/0001104659-26-093544-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "13DG-0001829126-26-008487", "src": "13DG", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "David E. Lazar", "who_key": "Lazar David E.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Lazar David E. moves to a 94.3% activist stake in QUCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1932843/0001829126-26-008487-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129049}, {"id": "13DG-0001829126-26-004051", "src": "13DG", "ticker": "QUCY", "cik": "1874252", "company": "Quantum Cyber N.V.", "company_raw": "Quantum Cyber N.V.", "who": "David E. Lazar", "who_key": "Lazar David E.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Lazar David E. takes an activist stake in QUCY \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1932843/0001829126-26-004051-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}], "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 Cyber N.V. - Ordinary Shares", "new_value": "Quantum Cyber N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001874252", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001874252", "applied": 1, "detected_at": "2026-10-27T02:35:20.440258"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089465", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001213900-26-088447", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-093544", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001829126-26-008488", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001829126-26-008487", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-06", "title": "Form 4/A", "accession": "0001213900-26-086314", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-06", "title": "Form 4/A", "accession": "0001213900-26-086313", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-06", "title": "Form 4/A", "accession": "0001213900-26-086312", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-06", "title": "Form 4/A", "accession": "0001213900-26-086311", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-06", "title": "Form 4/A", "accession": "0001213900-26-086310", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001213900-26-085872", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085337", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085336", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085335", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085334", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081116", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078702", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0001213900-26-076779", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-075719", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075636", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-074219", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072688", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-15", "title": "Form EFFECT", "accession": "9999999995-26-002016", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068778", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065802", "price_sensitive": true}], "performance": {"ticker": "QUCY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-05", "close": 399.6, "volume": 130200.0}, {"date": "2021-11-08", "close": 468.0, "volume": 45480.0}, {"date": "2021-11-09", "close": 364.4, "volume": 22416.0}, {"date": "2021-11-10", "close": 344.0, "volume": 8628.0}, {"date": "2021-11-11", "close": 375.6, "volume": 5463.0}, {"date": "2021-11-12", "close": 400.0, "volume": 5221.0}, {"date": "2021-11-15", "close": 439.6, "volume": 13663.0}, {"date": "2021-11-16", "close": 415.6, "volume": 7191.0}, {"date": "2021-11-17", "close": 411.2, "volume": 3174.0}, {"date": "2021-11-18", "close": 406.0, "volume": 1425.0}, {"date": "2021-11-19", "close": 392.0, "volume": 1355.0}, {"date": "2021-11-22", "close": 374.8, "volume": 3216.0}, {"date": "2021-11-23", "close": 400.0, "volume": 3670.0}, {"date": "2021-11-24", "close": 406.0, "volume": 3241.0}, {"date": "2021-11-26", "close": 394.0, "volume": 2849.0}, {"date": "2021-11-29", "close": 391.2, "volume": 3207.0}, {"date": "2021-11-30", "close": 389.6, "volume": 3952.0}, {"date": "2021-12-01", "close": 350.0, "volume": 4825.0}, {"date": "2021-12-02", "close": 353.6, "volume": 1789.0}, {"date": "2021-12-03", "close": 324.8, "volume": 3818.0}, {"date": "2021-12-06", "close": 322.0, "volume": 1094.0}, {"date": "2021-12-07", "close": 328.0, "volume": 948.0}, {"date": "2021-12-08", "close": 344.0, "volume": 3813.0}, {"date": "2021-12-09", "close": 388.0, "volume": 4127.0}, {"date": "2021-12-10", "close": 397.2, "volume": 14053.0}, {"date": "2021-12-13", "close": 380.0, "volume": 3645.0}, {"date": "2021-12-14", "close": 354.8, "volume": 1580.0}, {"date": "2021-12-15", "close": 366.0, "volume": 1136.0}, {"date": "2021-12-16", "close": 358.0, "volume": 1404.0}, {"date": "2021-12-17", "close": 362.0, "volume": 500.0}, {"date": "2021-12-20", "close": 360.0, "volume": 1494.0}, {"date": "2021-12-21", "close": 368.4, "volume": 565.0}, {"date": "2021-12-22", "close": 379.2, "volume": 371.0}, {"date": "2021-12-23", "close": 417.6, "volume": 3419.0}, {"date": "2021-12-27", "close": 432.8, "volume": 8064.0}, {"date": "2021-12-28", "close": 431.6, "volume": 2573.0}, {"date": "2021-12-29", "close": 415.6, "volume": 870.0}, {"date": "2021-12-30", "close": 422.4, "volume": 436.0}, {"date": "2021-12-31", "close": 415.6, "volume": 1716.0}, {"date": "2022-01-03", "close": 422.0, "volume": 2672.0}, {"date": "2022-01-04", "close": 415.6, "volume": 1087.0}, {"date": "2022-01-05", "close": 608.4, "volume": 509079.0}, {"date": "2022-01-06", "close": 580.0, "volume": 21673.0}, {"date": "2022-01-07", "close": 556.0, "volume": 11586.0}, {"date": "2022-01-10", "close": 546.8, "volume": 3489.0}, {"date": "2022-01-11", "close": 563.6, "volume": 2852.0}, {"date": "2022-01-12", "close": 644.8, "volume": 10762.0}, {"date": "2022-01-13", "close": 657.6, "volume": 6914.0}, {"date": "2022-01-14", "close": 834.8, "volume": 14804.0}, {"date": "2022-01-18", "close": 1067.6, "volume": 61005.0}, {"date": "2022-01-19", "close": 983.6, "volume": 10667.0}, {"date": "2022-01-20", "close": 950.0, "volume": 6605.0}, {"date": "2022-01-21", "close": 1110.4, "volume": 12943.0}, {"date": "2022-01-24", "close": 860.0, "volume": 10196.0}, {"date": "2022-01-25", "close": 810.0, "volume": 10561.0}, {"date": "2022-01-26", "close": 580.0, "volume": 53780.0}, {"date": "2022-01-27", "close": 610.8, "volume": 13232.0}, {"date": "2022-01-28", "close": 622.0, "volume": 6199.0}, {"date": "2022-01-31", "close": 628.8, "volume": 3849.0}, {"date": "2022-02-01", "close": 611.2, "volume": 3483.0}, {"date": "2022-02-02", "close": 562.4, "volume": 6368.0}, {"date": "2022-02-03", "close": 512.8, "volume": 2923.0}, {"date": "2022-02-04", "close": 565.6, "volume": 4603.0}, {"date": "2022-02-07", "close": 528.4, "volume": 4467.0}, {"date": "2022-02-08", "close": 515.6, "volume": 2772.0}, {"date": "2022-02-09", "close": 521.2, "volume": 2689.0}, {"date": "2022-02-10", "close": 583.6, "volume": 4390.0}, {"date": "2022-02-11", "close": 608.4, "volume": 4812.0}, {"date": "2022-02-14", "close": 560.0, "volume": 3953.0}, {"date": "2022-02-15", "close": 619.6, "volume": 3209.0}, {"date": "2022-02-16", "close": 635.2, "volume": 4317.0}, {"date": "2022-02-17", "close": 696.4, "volume": 13486.0}, {"date": "2022-02-18", "close": 634.8, "volume": 3962.0}, {"date": "2022-02-22", "close": 541.2, "volume": 3487.0}, {"date": "2022-02-23", "close": 588.8, "volume": 2003.0}, {"date": "2022-02-24", "close": 588.8, "volume": 2778.0}, {"date": "2022-02-25", "close": 592.8, "volume": 1065.0}, {"date": "2022-02-28", "close": 570.0, "volume": 2790.0}, {"date": "2022-03-01", "close": 560.4, "volume": 2119.0}, {"date": "2022-03-02", "close": 573.6, "volume": 1520.0}, {"date": "2022-03-03", "close": 535.6, "volume": 2335.0}, {"date": "2022-03-04", "close": 493.6, "volume": 2013.0}, {"date": "2022-03-07", "close": 436.0, "volume": 3034.0}, {"date": "2022-03-08", "close": 456.8, "volume": 1778.0}, {"date": "2022-03-09", "close": 560.0, "volume": 1720.0}, {"date": "2022-03-10", "close": 547.6, "volume": 596.0}, {"date": "2022-03-11", "close": 554.0, "volume": 1048.0}, {"date": "2022-03-14", "close": 537.2, "volume": 871.0}, {"date": "2022-03-15", "close": 534.8, "volume": 361.0}, {"date": "2022-03-16", "close": 578.4, "volume": 1334.0}, {"date": "2022-03-17", "close": 598.4, "volume": 990.0}, {"date": "2022-03-18", "close": 616.8, "volume": 1148.0}, {"date": "2022-03-21", "close": 674.0, "volume": 2297.0}, {"date": "2022-03-22", "close": 644.8, "volume": 1401.0}, {"date": "2022-03-23", "close": 629.2, "volume": 1044.0}, {"date": "2022-03-24", "close": 599.6, "volume": 839.0}, {"date": "2022-03-25", "close": 582.4, "volume": 964.0}, {"date": "2022-03-28", "close": 576.0, "volume": 1162.0}, {"date": "2022-03-29", "close": 592.8, "volume": 747.0}, {"date": "2022-03-30", "close": 602.8, "volume": 869.0}, {"date": "2022-03-31", "close": 585.2, "volume": 1826.0}, {"date": "2022-04-01", "close": 610.8, "volume": 526.0}, {"date": "2022-04-04", "close": 620.0, "volume": 1380.0}, {"date": "2022-04-05", "close": 600.8, "volume": 1139.0}, {"date": "2022-04-06", "close": 584.4, "volume": 757.0}, {"date": "2022-04-07", "close": 568.8, "volume": 765.0}, {"date": "2022-04-08", "close": 578.8, "volume": 472.0}, {"date": "2022-04-11", "close": 544.4, "volume": 606.0}, {"date": "2022-04-12", "close": 583.2, "volume": 742.0}, {"date": "2022-04-13", "close": 578.0, "volume": 416.0}, {"date": "2022-04-14", "close": 566.404, "volume": 243.0}, {"date": "2022-04-18", "close": 545.6, "volume": 100.0}, {"date": "2022-04-19", "close": 572.8, "volume": 353.0}, {"date": "2022-04-20", "close": 560.0, "volume": 336.0}, {"date": "2022-04-21", "close": 520.8, "volume": 914.0}, {"date": "2022-04-22", "close": 514.0, "volume": 709.0}, {"date": "2022-04-25", "close": 533.6, "volume": 450.0}, {"date": "2022-04-26", "close": 528.8, "volume": 706.0}, {"date": "2022-04-27", "close": 501.2, "volume": 134.0}, {"date": "2022-04-28", "close": 508.4, "volume": 1092.0}, {"date": "2022-04-29", "close": 497.6, "volume": 458.0}, {"date": "2022-05-02", "close": 516.0, "volume": 671.0}, {"date": "2022-05-03", "close": 492.0, "volume": 962.0}, {"date": "2022-05-04", "close": 510.0, "volume": 815.0}, {"date": "2022-05-05", "close": 546.0, "volume": 3484.0}, {"date": "2022-05-06", "close": 488.0, "volume": 3033.0}, {"date": "2022-05-09", "close": 440.0, "volume": 1486.0}, {"date": "2022-05-10", "close": 453.2, "volume": 952.0}, {"date": "2022-05-11", "close": 440.0, "volume": 904.0}, {"date": "2022-05-12", "close": 430.0, "volume": 1441.0}, {"date": "2022-05-13", "close": 449.0, "volume": 582.0}, {"date": "2022-05-16", "close": 448.4, "volume": 461.0}, {"date": "2022-05-17", "close": 476.4, "volume": 500.0}, {"date": "2022-05-18", "close": 444.0, "volume": 158.0}, {"date": "2022-05-19", "close": 460.232, "volume": 204.0}, {"date": "2022-05-20", "close": 490.0, "volume": 692.0}, {"date": "2022-05-23", "close": 481.6, "volume": 235.0}, {"date": "2022-05-24", "close": 465.2, "volume": 337.0}, {"date": "2022-05-25", "close": 462.0, "volume": 171.0}, {"date": "2022-05-26", "close": 476.4, "volume": 464.0}, {"date": "2022-05-27", "close": 474.4, "volume": 575.0}, {"date": "2022-05-31", "close": 462.8, "volume": 297.0}, {"date": "2022-06-01", "close": 463.2, "volume": 527.0}, {"date": "2022-06-02", "close": 449.6, "volume": 548.0}, {"date": "2022-06-03", "close": 453.6, "volume": 712.0}, {"date": "2022-06-06", "close": 435.2, "volume": 684.0}, {"date": "2022-06-07", "close": 460.0, "volume": 755.0}, {"date": "2022-06-08", "close": 448.2, "volume": 618.0}, {"date": "2022-06-09", "close": 438.8, "volume": 380.0}, {"date": "2022-06-10", "close": 438.4, "volume": 637.0}, {"date": "2022-06-13", "close": 372.0, "volume": 659.0}, {"date": "2022-06-14", "close": 356.4, "volume": 552.0}, {"date": "2022-06-15", "close": 411.6, "volume": 1457.0}, {"date": "2022-06-16", "close": 384.4, "volume": 258.0}, {"date": "2022-06-17", "close": 359.38, "volume": 1060.0}, {"date": "2022-06-21", "close": 402.0, "volume": 1651.0}, {"date": "2022-06-22", "close": 382.0, "volume": 753.0}, {"date": "2022-06-23", "close": 384.0, "volume": 300.0}, {"date": "2022-06-24", "close": 404.8, "volume": 967.0}, {"date": "2022-06-27", "close": 394.4, "volume": 201.0}, {"date": "2022-06-28", "close": 406.0, "volume": 382.0}, {"date": "2022-06-29", "close": 392.0, "volume": 236.0}, {"date": "2022-06-30", "close": 370.0, "volume": 149.0}, {"date": "2022-07-01", "close": 376.0, "volume": 47.0}, {"date": "2022-07-05", "close": 365.2, "volume": 400.0}, {"date": "2022-07-06", "close": 388.0, "volume": 174.0}, {"date": "2022-07-07", "close": 414.0, "volume": 2192.0}, {"date": "2022-07-08", "close": 417.8, "volume": 946.0}, {"date": "2022-07-11", "close": 443.2, "volume": 793.0}, {"date": "2022-07-12", "close": 433.2, "volume": 1186.0}, {"date": "2022-07-13", "close": 389.6, "volume": 876.0}, {"date": "2022-07-14", "close": 366.8, "volume": 853.0}, {"date": "2022-07-15", "close": 376.0, "volume": 475.0}, {"date": "2022-07-18", "close": 394.8, "volume": 638.0}, {"date": "2022-07-19", "close": 397.6, "volume": 665.0}, {"date": "2022-07-20", "close": 394.8, "volume": 450.0}, {"date": "2022-07-21", "close": 399.6, "volume": 315.0}, {"date": "2022-07-22", "close": 401.6, "volume": 268.0}, {"date": "2022-07-25", "close": 384.8, "volume": 548.0}, {"date": "2022-07-26", "close": 370.8, "volume": 390.0}, {"date": "2022-07-27", "close": 379.2, "volume": 503.0}, {"date": "2022-07-28", "close": 382.0, "volume": 201.0}, {"date": "2022-07-29", "close": 377.996, "volume": 262.0}, {"date": "2022-08-01", "close": 399.6, "volume": 353.0}, {"date": "2022-08-02", "close": 382.4, "volume": 393.0}, {"date": "2022-08-03", "close": 396.0, "volume": 364.0}, {"date": "2022-08-04", "close": 392.028, "volume": 645.0}, {"date": "2022-08-05", "close": 392.0, "volume": 412.0}, {"date": "2022-08-08", "close": 376.8, "volume": 1060.0}, {"date": "2022-08-09", "close": 370.8, "volume": 536.0}, {"date": "2022-08-10", "close": 371.6, "volume": 1600.0}, {"date": "2022-08-11", "close": 371.6, "volume": 558.0}, {"date": "2022-08-12", "close": 367.2, "volume": 1406.0}, {"date": "2022-08-15", "close": 369.6, "volume": 911.0}, {"date": "2022-08-16", "close": 425.6, "volume": 4836.0}, {"date": "2022-08-17", "close": 397.6, "volume": 981.0}, {"date": "2022-08-18", "close": 391.0, "volume": 393.0}, {"date": "2022-08-19", "close": 370.4, "volume": 286.0}, {"date": "2022-08-22", "close": 366.4, "volume": 375.0}, {"date": "2022-08-23", "close": 362.8, "volume": 1011.0}, {"date": "2022-08-24", "close": 355.648, "volume": 653.0}, {"date": "2022-08-25", "close": 362.8, "volume": 362.0}, {"date": "2022-08-26", "close": 342.4, "volume": 2505.0}, {"date": "2022-08-29", "close": 351.2, "volume": 323.0}, {"date": "2022-08-30", "close": 355.6, "volume": 541.0}, {"date": "2022-08-31", "close": 351.2, "volume": 322.0}, {"date": "2022-09-01", "close": 340.4, "volume": 165.0}, {"date": "2022-09-02", "close": 351.6, "volume": 359.0}, {"date": "2022-09-06", "close": 355.4, "volume": 493.0}, {"date": "2022-09-07", "close": 347.6, "volume": 95.0}, {"date": "2022-09-08", "close": 369.6, "volume": 2435.0}, {"date": "2022-09-09", "close": 361.6, "volume": 664.0}, {"date": "2022-09-12", "close": 358.4, "volume": 726.0}, {"date": "2022-09-13", "close": 359.6, "volume": 440.0}, {"date": "2022-09-14", "close": 350.8, "volume": 340.0}, {"date": "2022-09-15", "close": 348.852, "volume": 666.0}, {"date": "2022-09-16", "close": 356.0, "volume": 365.0}, {"date": "2022-09-19", "close": 340.4, "volume": 268.0}, {"date": "2022-09-20", "close": 331.2, "volume": 426.0}, {"date": "2022-09-21", "close": 327.6, "volume": 609.0}, {"date": "2022-09-22", "close": 318.0, "volume": 534.0}, {"date": "2022-09-23", "close": 276.0, "volume": 972.0}, {"date": "2022-09-26", "close": 281.6, "volume": 178.0}, {"date": "2022-09-27", "close": 280.0, "volume": 203.0}, {"date": "2022-09-28", "close": 289.416, "volume": 912.0}, {"date": "2022-09-29", "close": 269.6, "volume": 555.0}, {"date": "2022-09-30", "close": 275.8, "volume": 280.0}, {"date": "2022-10-03", "close": 276.4, "volume": 164.0}, {"date": "2022-10-04", "close": 280.0, "volume": 923.0}, {"date": "2022-10-05", "close": 262.2, "volume": 274.0}, {"date": "2022-10-06", "close": 252.4, "volume": 959.0}, {"date": "2022-10-07", "close": 254.4, "volume": 222.0}, {"date": "2022-10-10", "close": 257.452, "volume": 122.0}, {"date": "2022-10-11", "close": 264.4, "volume": 612.0}, {"date": "2022-10-12", "close": 273.2, "volume": 304.0}, {"date": "2022-10-13", "close": 284.0, "volume": 710.0}, {"date": "2022-10-14", "close": 280.4, "volume": 267.0}, {"date": "2022-10-17", "close": 279.2, "volume": 679.0}, {"date": "2022-10-18", "close": 282.0, "volume": 1264.0}, {"date": "2022-10-19", "close": 274.0, "volume": 519.0}, {"date": "2022-10-20", "close": 272.4, "volume": 1283.0}, {"date": "2022-10-21", "close": 271.6, "volume": 193.0}, {"date": "2022-10-24", "close": 265.2, "volume": 321.0}, {"date": "2022-10-25", "close": 278.4, "volume": 408.0}, {"date": "2022-10-26", "close": 283.2, "volume": 172.0}, {"date": "2022-10-27", "close": 280.0, "volume": 380.0}, {"date": "2022-10-28", "close": 278.8, "volume": 214.0}, {"date": "2022-10-31", "close": 284.0, "volume": 711.0}, {"date": "2022-11-01", "close": 286.0, "volume": 183.0}, {"date": "2022-11-02", "close": 283.6, "volume": 128.0}, {"date": "2022-11-03", "close": 284.4, "volume": 63.0}, {"date": "2022-11-04", "close": 281.6, "volume": 236.0}, {"date": "2022-11-07", "close": 298.0, "volume": 664.0}, {"date": "2022-11-08", "close": 288.0, "volume": 409.0}, {"date": "2022-11-09", "close": 280.0, "volume": 204.0}, {"date": "2022-11-10", "close": 290.0, "volume": 597.0}, {"date": "2022-11-11", "close": 301.2, "volume": 56.0}, {"date": "2022-11-14", "close": 314.4, "volume": 388.0}, {"date": "2022-11-15", "close": 312.4, "volume": 208.0}, {"date": "2022-11-16", "close": 328.8, "volume": 280.0}, {"date": "2022-11-17", "close": 356.8, "volume": 459.0}, {"date": "2022-11-18", "close": 375.0, "volume": 1109.0}, {"date": "2022-11-21", "close": 360.0, "volume": 272.0}, {"date": "2022-11-22", "close": 368.0, "volume": 503.0}, {"date": "2022-11-23", "close": 365.6, "volume": 360.0}, {"date": "2022-11-25", "close": 350.0, "volume": 132.0}, {"date": "2022-11-28", "close": 359.996, "volume": 132.0}, {"date": "2022-11-29", "close": 353.2, "volume": 332.0}, {"date": "2022-11-30", "close": 350.88, "volume": 284.0}, {"date": "2022-12-01", "close": 344.0, "volume": 886.0}, {"date": "2022-12-02", "close": 330.8, "volume": 544.0}, {"date": "2022-12-05", "close": 312.0, "volume": 794.0}, {"date": "2022-12-06", "close": 343.2, "volume": 2124.0}, {"date": "2022-12-07", "close": 340.0, "volume": 723.0}, {"date": "2022-12-08", "close": 325.2, "volume": 904.0}, {"date": "2022-12-09", "close": 316.0, "volume": 252.0}, {"date": "2022-12-12", "close": 313.2, "volume": 324.0}, {"date": "2022-12-13", "close": 300.0, "volume": 337.0}, {"date": "2022-12-14", "close": 294.0, "volume": 641.0}, {"date": "2022-12-15", "close": 305.2, "volume": 157.0}, {"date": "2022-12-16", "close": 283.2, "volume": 435.0}, {"date": "2022-12-19", "close": 296.0, "volume": 432.0}, {"date": "2022-12-20", "close": 312.8, "volume": 100.0}, {"date": "2022-12-21", "close": 302.8, "volume": 214.0}, {"date": "2022-12-22", "close": 288.0, "volume": 367.0}, {"date": "2022-12-23", "close": 286.8, "volume": 80.0}, {"date": "2022-12-27", "close": 281.6, "volume": 245.0}, {"date": "2022-12-28", "close": 276.4, "volume": 349.0}, {"date": "2022-12-29", "close": 272.0, "volume": 284.0}, {"date": "2022-12-30", "close": 284.0, "volume": 106.0}, {"date": "2023-01-03", "close": 264.0, "volume": 566.0}, {"date": "2023-01-04", "close": 262.4, "volume": 217.0}, {"date": "2023-01-05", "close": 266.8, "volume": 509.0}, {"date": "2023-01-06", "close": 250.8, "volume": 197.0}, {"date": "2023-01-09", "close": 279.6, "volume": 446.0}, {"date": "2023-01-10", "close": 264.0, "volume": 199.0}, {"date": "2023-01-11", "close": 264.4, "volume": 97.0}, {"date": "2023-01-12", "close": 278.8, "volume": 277.0}, {"date": "2023-01-13", "close": 264.8, "volume": 137.0}, {"date": "2023-01-17", "close": 278.4, "volume": 123.0}, {"date": "2023-01-18", "close": 288.8, "volume": 870.0}, {"date": "2023-01-19", "close": 270.0, "volume": 196.0}, {"date": "2023-01-20", "close": 280.0, "volume": 161.0}, {"date": "2023-01-23", "close": 282.0, "volume": 372.0}, {"date": "2023-01-24", "close": 281.2, "volume": 405.0}, {"date": "2023-01-25", "close": 272.0, "volume": 173.0}, {"date": "2023-01-26", "close": 280.0, "volume": 259.0}, {"date": "2023-01-27", "close": 262.4, "volume": 385.0}, {"date": "2023-01-30", "close": 274.0, "volume": 250.0}, {"date": "2023-01-31", "close": 264.0, "volume": 259.0}, {"date": "2023-02-01", "close": 268.4, "volume": 41.0}, {"date": "2023-02-02", "close": 272.0, "volume": 340.0}, {"date": "2023-02-03", "close": 275.6, "volume": 164.0}, {"date": "2023-02-06", "close": 268.0, "volume": 94.0}, {"date": "2023-02-07", "close": 264.0, "volume": 203.0}, {"date": "2023-02-08", "close": 264.0, "volume": 281.0}, {"date": "2023-02-09", "close": 264.0, "volume": 252.0}, {"date": "2023-02-10", "close": 264.0, "volume": 430.0}, {"date": "2023-02-13", "close": 268.0, "volume": 381.0}, {"date": "2023-02-14", "close": 277.6, "volume": 179.0}, {"date": "2023-02-15", "close": 274.0, "volume": 7059.0}, {"date": "2023-02-16", "close": 272.8, "volume": 2832.0}, {"date": "2023-02-17", "close": 278.04, "volume": 769.0}, {"date": "2023-02-21", "close": 286.0, "volume": 2077.0}, {"date": "2023-02-22", "close": 277.6, "volume": 995.0}, {"date": "2023-02-23", "close": 276.0, "volume": 627.0}, {"date": "2023-02-24", "close": 271.6, "volume": 326.0}, {"date": "2023-02-27", "close": 274.0, "volume": 1618.0}, {"date": "2023-02-28", "close": 283.6, "volume": 1462.0}, {"date": "2023-03-01", "close": 280.8, "volume": 673.0}, {"date": "2023-03-02", "close": 276.244, "volume": 467.0}, {"date": "2023-03-03", "close": 278.0, "volume": 1020.0}, {"date": "2023-03-06", "close": 283.6, "volume": 612.0}, {"date": "2023-03-07", "close": 280.8, "volume": 2816.0}, {"date": "2023-03-08", "close": 279.2, "volume": 1157.0}, {"date": "2023-03-09", "close": 274.4, "volume": 1005.0}, {"date": "2023-03-10", "close": 264.8, "volume": 703.0}, {"date": "2023-03-13", "close": 256.0, "volume": 1693.0}, {"date": "2023-03-14", "close": 257.2, "volume": 363.0}, {"date": "2023-03-15", "close": 251.2, "volume": 663.0}, {"date": "2023-03-16", "close": 264.0, "volume": 3454.0}, {"date": "2023-03-17", "close": 264.0, "volume": 327.0}, {"date": "2023-03-20", "close": 244.4, "volume": 1221.0}, {"date": "2023-03-21", "close": 259.2, "volume": 1245.0}, {"date": "2023-03-22", "close": 248.8, "volume": 747.0}, {"date": "2023-03-23", "close": 248.8, "volume": 947.0}, {"date": "2023-03-24", "close": 253.2, "volume": 717.0}, {"date": "2023-03-27", "close": 258.4, "volume": 4623.0}, {"date": "2023-03-28", "close": 250.0, "volume": 2238.0}, {"date": "2023-03-29", "close": 243.0, "volume": 3771.0}, {"date": "2023-03-30", "close": 248.0, "volume": 2442.0}, {"date": "2023-03-31", "close": 251.2, "volume": 1334.0}, {"date": "2023-04-03", "close": 249.4, "volume": 922.0}, {"date": "2023-04-04", "close": 256.8, "volume": 1400.0}, {"date": "2023-04-05", "close": 254.0, "volume": 581.0}, {"date": "2023-04-06", "close": 259.6, "volume": 651.0}, {"date": "2023-04-10", "close": 244.4, "volume": 900.0}, {"date": "2023-04-11", "close": 234.804, "volume": 1296.0}, {"date": "2023-04-12", "close": 233.2, "volume": 689.0}, {"date": "2023-04-13", "close": 234.4, "volume": 344.0}, {"date": "2023-04-14", "close": 237.6, "volume": 469.0}, {"date": "2023-04-17", "close": 237.2, "volume": 206.0}, {"date": "2023-04-18", "close": 215.2, "volume": 849.0}, {"date": "2023-04-19", "close": 205.2, "volume": 781.0}, {"date": "2023-04-20", "close": 176.0, "volume": 1236.0}, {"date": "2023-04-21", "close": 177.6, "volume": 829.0}, {"date": "2023-04-24", "close": 155.2, "volume": 1075.0}, {"date": "2023-04-25", "close": 136.8, "volume": 1404.0}, {"date": "2023-04-26", "close": 138.4, "volume": 1426.0}, {"date": "2023-04-27", "close": 160.0, "volume": 2047.0}, {"date": "2023-04-28", "close": 158.8, "volume": 905.0}, {"date": "2023-05-01", "close": 151.2, "volume": 174.0}, {"date": "2023-05-02", "close": 159.6, "volume": 329.0}, {"date": "2023-05-03", "close": 218.8, "volume": 5282.0}, {"date": "2023-05-04", "close": 194.8, "volume": 1680.0}, {"date": "2023-05-05", "close": 201.2, "volume": 2157.0}, {"date": "2023-05-08", "close": 201.6, "volume": 379.0}, {"date": "2023-05-09", "close": 185.2, "volume": 801.0}, {"date": "2023-05-10", "close": 206.8, "volume": 1172.0}, {"date": "2023-05-11", "close": 210.0, "volume": 1376.0}, {"date": "2023-05-12", "close": 207.6, "volume": 731.0}, {"date": "2023-05-15", "close": 219.6, "volume": 583.0}, {"date": "2023-05-16", "close": 214.8, "volume": 535.0}, {"date": "2023-05-17", "close": 213.2, "volume": 493.0}, {"date": "2023-05-18", "close": 206.8, "volume": 704.0}, {"date": "2023-05-19", "close": 200.4, "volume": 471.0}, {"date": "2023-05-22", "close": 204.8, "volume": 496.0}, {"date": "2023-05-23", "close": 194.0, "volume": 638.0}, {"date": "2023-05-24", "close": 209.996, "volume": 1051.0}, {"date": "2023-05-25", "close": 206.8, "volume": 661.0}, {"date": "2023-05-26", "close": 209.2, "volume": 721.0}, {"date": "2023-05-30", "close": 206.4, "volume": 629.0}, {"date": "2023-05-31", "close": 219.6, "volume": 1749.0}, {"date": "2023-06-01", "close": 226.052, "volume": 1373.0}, {"date": "2023-06-02", "close": 231.6, "volume": 961.0}, {"date": "2023-06-05", "close": 215.2, "volume": 677.0}, {"date": "2023-06-06", "close": 200.4, "volume": 839.0}, {"date": "2023-06-07", "close": 201.2, "volume": 894.0}, {"date": "2023-06-08", "close": 200.0, "volume": 277.0}, {"date": "2023-06-09", "close": 198.8, "volume": 418.0}, {"date": "2023-06-12", "close": 199.6, "volume": 271.0}, {"date": "2023-06-13", "close": 198.8, "volume": 684.0}, {"date": "2023-06-14", "close": 199.6, "volume": 326.0}, {"date": "2023-06-15", "close": 196.0, "volume": 269.0}, {"date": "2023-06-16", "close": 194.2, "volume": 1445.0}, {"date": "2023-06-20", "close": 182.4, "volume": 475.0}, {"date": "2023-06-21", "close": 185.2, "volume": 358.0}, {"date": "2023-06-22", "close": 180.4, "volume": 553.0}, {"date": "2023-06-23", "close": 179.6, "volume": 341.0}, {"date": "2023-06-26", "close": 185.6, "volume": 505.0}, {"date": "2023-06-27", "close": 177.6, "volume": 523.0}, {"date": "2023-06-28", "close": 192.8, "volume": 330.0}, {"date": "2023-06-29", "close": 187.124, "volume": 392.0}, {"date": "2023-06-30", "close": 191.2, "volume": 121.0}, {"date": "2023-07-03", "close": 196.0, "volume": 433.0}, {"date": "2023-07-05", "close": 187.6, "volume": 434.0}, {"date": "2023-07-06", "close": 184.0, "volume": 478.0}, {"date": "2023-07-07", "close": 182.0, "volume": 171.0}, {"date": "2023-07-10", "close": 194.8, "volume": 289.0}, {"date": "2023-07-11", "close": 178.4, "volume": 683.0}, {"date": "2023-07-12", "close": 186.0, "volume": 592.0}, {"date": "2023-07-13", "close": 182.4, "volume": 332.0}, {"date": "2023-07-14", "close": 196.0, "volume": 405.0}, {"date": "2023-07-17", "close": 182.4, "volume": 148.0}, {"date": "2023-07-18", "close": 182.4, "volume": 489.0}, {"date": "2023-07-19", "close": 186.0, "volume": 1036.0}, {"date": "2023-07-20", "close": 184.0, "volume": 243.0}, {"date": "2023-07-21", "close": 183.192, "volume": 77.0}, {"date": "2023-07-24", "close": 176.4, "volume": 298.0}, {"date": "2023-07-25", "close": 179.6, "volume": 210.0}, {"date": "2023-07-26", "close": 176.0, "volume": 175.0}, {"date": "2023-07-27", "close": 172.0, "volume": 428.0}, {"date": "2023-07-28", "close": 168.8, "volume": 902.0}, {"date": "2023-07-31", "close": 170.8, "volume": 446.0}, {"date": "2023-08-01", "close": 163.6, "volume": 688.0}, {"date": "2023-08-02", "close": 164.4, "volume": 914.0}, {"date": "2023-08-03", "close": 160.0, "volume": 400.0}, {"date": "2023-08-04", "close": 152.8, "volume": 501.0}, {"date": "2023-08-07", "close": 146.8, "volume": 638.0}, {"date": "2023-08-08", "close": 146.8, "volume": 413.0}, {"date": "2023-08-09", "close": 140.8, "volume": 613.0}, {"date": "2023-08-10", "close": 140.2, "volume": 400.0}, {"date": "2023-08-11", "close": 134.0, "volume": 656.0}, {"date": "2023-08-14", "close": 130.0, "volume": 4020.0}, {"date": "2023-08-15", "close": 125.972, "volume": 1403.0}, {"date": "2023-08-16", "close": 121.2, "volume": 2270.0}, {"date": "2023-08-17", "close": 117.2, "volume": 895.0}, {"date": "2023-08-18", "close": 116.8, "volume": 1465.0}, {"date": "2023-08-21", "close": 125.6, "volume": 704.0}, {"date": "2023-08-22", "close": 131.6, "volume": 598.0}, {"date": "2023-08-23", "close": 134.768, "volume": 544.0}, {"date": "2023-08-24", "close": 130.4, "volume": 530.0}, {"date": "2023-08-25", "close": 124.4, "volume": 1002.0}, {"date": "2023-08-28", "close": 115.6, "volume": 744.0}, {"date": "2023-08-29", "close": 122.0, "volume": 1267.0}, {"date": "2023-08-30", "close": 119.0, "volume": 1065.0}, {"date": "2023-08-31", "close": 122.4, "volume": 1506.0}, {"date": "2023-09-01", "close": 122.8, "volume": 1186.0}, {"date": "2023-09-05", "close": 129.2, "volume": 1462.0}, {"date": "2023-09-06", "close": 128.0, "volume": 2634.0}, {"date": "2023-09-07", "close": 130.8, "volume": 1803.0}, {"date": "2023-09-08", "close": 129.6, "volume": 1735.0}, {"date": "2023-09-11", "close": 134.8, "volume": 2638.0}, {"date": "2023-09-12", "close": 146.4, "volume": 2196.0}, {"date": "2023-09-13", "close": 169.6, "volume": 115019.0}, {"date": "2023-09-14", "close": 158.0, "volume": 8529.0}, {"date": "2023-09-15", "close": 141.6, "volume": 4607.0}, {"date": "2023-09-18", "close": 132.0, "volume": 3104.0}, {"date": "2023-09-19", "close": 124.4, "volume": 1638.0}, {"date": "2023-09-20", "close": 130.0, "volume": 1068.0}, {"date": "2023-09-21", "close": 126.0, "volume": 545.0}, {"date": "2023-09-22", "close": 125.2, "volume": 638.0}, {"date": "2023-09-25", "close": 133.6, "volume": 933.0}, {"date": "2023-09-26", "close": 126.0, "volume": 570.0}, {"date": "2023-09-27", "close": 124.0, "volume": 1045.0}, {"date": "2023-09-28", "close": 122.8, "volume": 1222.0}, {"date": "2023-09-29", "close": 116.8, "volume": 1108.0}, {"date": "2023-10-02", "close": 109.6, "volume": 1480.0}, {"date": "2023-10-03", "close": 114.8, "volume": 557.0}, {"date": "2023-10-04", "close": 118.0, "volume": 536.0}, {"date": "2023-10-05", "close": 113.2, "volume": 1534.0}, {"date": "2023-10-06", "close": 111.6, "volume": 1099.0}, {"date": "2023-10-09", "close": 106.4, "volume": 1506.0}, {"date": "2023-10-10", "close": 96.0, "volume": 4276.0}, {"date": "2023-10-11", "close": 96.0, "volume": 1231.0}, {"date": "2023-10-12", "close": 94.0, "volume": 1639.0}, {"date": "2023-10-13", "close": 92.8, "volume": 839.0}, {"date": "2023-10-16", "close": 92.4, "volume": 1629.0}, {"date": "2023-10-17", "close": 92.4, "volume": 467.0}, {"date": "2023-10-18", "close": 96.0, "volume": 4031.0}, {"date": "2023-10-19", "close": 96.0, "volume": 1452.0}, {"date": "2023-10-20", "close": 98.0, "volume": 749.0}, {"date": "2023-10-23", "close": 92.0, "volume": 821.0}, {"date": "2023-10-24", "close": 86.8, "volume": 1380.0}, {"date": "2023-10-25", "close": 82.8, "volume": 1753.0}, {"date": "2023-10-26", "close": 81.6, "volume": 942.0}, {"date": "2023-10-27", "close": 79.6, "volume": 861.0}, {"date": "2023-10-30", "close": 82.8, "volume": 638.0}, {"date": "2023-10-31", "close": 80.4, "volume": 486.0}, {"date": "2023-11-01", "close": 80.0, "volume": 750.0}, {"date": "2023-11-02", "close": 86.8, "volume": 533.0}, {"date": "2023-11-03", "close": 98.4, "volume": 492.0}, {"date": "2023-11-06", "close": 110.0, "volume": 1865.0}, {"date": "2023-11-07", "close": 124.8, "volume": 2454.0}, {"date": "2023-11-08", "close": 126.0, "volume": 2823.0}, {"date": "2023-11-09", "close": 104.4, "volume": 2349.0}, {"date": "2023-11-10", "close": 89.6, "volume": 1950.0}, {"date": "2023-11-13", "close": 48.0, "volume": 45876.0}, {"date": "2023-11-14", "close": 48.8, "volume": 18045.0}, {"date": "2023-11-15", "close": 48.4, "volume": 13388.0}, {"date": "2023-11-16", "close": 46.0, "volume": 7031.0}, {"date": "2023-11-17", "close": 48.4, "volume": 4620.0}, {"date": "2023-11-20", "close": 46.4, "volume": 2261.0}, {"date": "2023-11-21", "close": 46.0, "volume": 3259.0}, {"date": "2023-11-22", "close": 45.6, "volume": 2261.0}, {"date": "2023-11-24", "close": 44.4, "volume": 2511.0}, {"date": "2023-11-27", "close": 44.4, "volume": 1967.0}, {"date": "2023-11-28", "close": 44.0, "volume": 3236.0}, {"date": "2023-11-29", "close": 43.2, "volume": 3911.0}, {"date": "2023-11-30", "close": 45.6, "volume": 5451.0}, {"date": "2023-12-01", "close": 52.8, "volume": 27581.0}, {"date": "2023-12-04", "close": 63.6, "volume": 34321.0}, {"date": "2023-12-05", "close": 48.0, "volume": 62956.0}, {"date": "2023-12-06", "close": 44.0, "volume": 10189.0}, {"date": "2023-12-07", "close": 45.2, "volume": 6127.0}, {"date": "2023-12-08", "close": 44.6, "volume": 6415.0}, {"date": "2023-12-11", "close": 42.8, "volume": 5851.0}, {"date": "2023-12-12", "close": 43.6, "volume": 2033.0}, {"date": "2023-12-13", "close": 42.8, "volume": 3442.0}, {"date": "2023-12-14", "close": 42.0, "volume": 6352.0}, {"date": "2023-12-15", "close": 41.6, "volume": 1532.0}, {"date": "2023-12-18", "close": 42.4, "volume": 2933.0}, {"date": "2023-12-19", "close": 42.4, "volume": 3634.0}, {"date": "2023-12-20", "close": 46.6, "volume": 24158.0}, {"date": "2023-12-21", "close": 47.2, "volume": 3970.0}, {"date": "2023-12-22", "close": 48.0, "volume": 3505.0}, {"date": "2023-12-26", "close": 48.0, "volume": 1531.0}, {"date": "2023-12-27", "close": 47.2, "volume": 1898.0}, {"date": "2023-12-28", "close": 47.2, "volume": 1551.0}, {"date": "2023-12-29", "close": 46.4, "volume": 1481.0}, {"date": "2024-01-02", "close": 46.8, "volume": 1442.0}, {"date": "2024-01-03", "close": 46.0, "volume": 925.0}, {"date": "2024-01-04", "close": 42.8, "volume": 2434.0}, {"date": "2024-01-05", "close": 44.8, "volume": 996.0}, {"date": "2024-01-08", "close": 46.0, "volume": 1656.0}, {"date": "2024-01-09", "close": 44.0, "volume": 4256.0}, {"date": "2024-01-10", "close": 47.6, "volume": 3175.0}, {"date": "2024-01-11", "close": 46.8, "volume": 1503.0}, {"date": "2024-01-12", "close": 47.8, "volume": 1825.0}, {"date": "2024-01-16", "close": 47.2, "volume": 2071.0}, {"date": "2024-01-17", "close": 43.6, "volume": 1456.0}, {"date": "2024-01-18", "close": 42.8, "volume": 2015.0}, {"date": "2024-01-19", "close": 43.2, "volume": 1459.0}, {"date": "2024-01-22", "close": 43.2, "volume": 2569.0}, {"date": "2024-01-23", "close": 42.0, "volume": 1301.0}, {"date": "2024-01-24", "close": 42.4, "volume": 4241.0}, {"date": "2024-01-25", "close": 40.8, "volume": 2240.0}, {"date": "2024-01-26", "close": 40.8, "volume": 2149.0}, {"date": "2024-01-29", "close": 40.8, "volume": 1409.0}, {"date": "2024-01-30", "close": 40.424, "volume": 1282.0}, {"date": "2024-01-31", "close": 38.8, "volume": 2438.0}, {"date": "2024-02-01", "close": 38.0, "volume": 915.0}, {"date": "2024-02-02", "close": 35.0, "volume": 7291.0}, {"date": "2024-02-05", "close": 35.292, "volume": 1937.0}, {"date": "2024-02-06", "close": 35.2, "volume": 2029.0}, {"date": "2024-02-07", "close": 36.68, "volume": 3677.0}, {"date": "2024-02-08", "close": 46.0, "volume": 6361.0}, {"date": "2024-02-09", "close": 42.8, "volume": 9126.0}, {"date": "2024-02-12", "close": 40.8, "volume": 1225.0}, {"date": "2024-02-13", "close": 40.0, "volume": 1275.0}, {"date": "2024-02-14", "close": 40.8, "volume": 980.0}, {"date": "2024-02-15", "close": 40.0, "volume": 1392.0}, {"date": "2024-02-16", "close": 40.4, "volume": 991.0}, {"date": "2024-02-20", "close": 40.4, "volume": 859.0}, {"date": "2024-02-21", "close": 39.2, "volume": 1177.0}, {"date": "2024-02-22", "close": 38.052, "volume": 2823.0}, {"date": "2024-02-23", "close": 37.4, "volume": 4317.0}, {"date": "2024-02-26", "close": 38.208, "volume": 2855.0}, {"date": "2024-02-27", "close": 36.032, "volume": 2728.0}, {"date": "2024-02-28", "close": 37.004, "volume": 1937.0}, {"date": "2024-02-29", "close": 35.368, "volume": 2377.0}, {"date": "2024-03-01", "close": 37.24, "volume": 4241.0}, {"date": "2024-03-04", "close": 35.6, "volume": 1556.0}, {"date": "2024-03-05", "close": 37.2, "volume": 1960.0}, {"date": "2024-03-06", "close": 38.972, "volume": 2788.0}, {"date": "2024-03-07", "close": 37.672, "volume": 3323.0}, {"date": "2024-03-08", "close": 38.956, "volume": 1004.0}, {"date": "2024-03-11", "close": 42.4, "volume": 3089.0}, {"date": "2024-03-12", "close": 42.8, "volume": 3388.0}, {"date": "2024-03-13", "close": 41.2, "volume": 829.0}, {"date": "2024-03-14", "close": 40.8, "volume": 2414.0}, {"date": "2024-03-15", "close": 41.6, "volume": 840.0}, {"date": "2024-03-18", "close": 40.0, "volume": 1832.0}, {"date": "2024-03-19", "close": 41.2, "volume": 1898.0}, {"date": "2024-03-20", "close": 43.6, "volume": 1339.0}, {"date": "2024-03-21", "close": 41.828, "volume": 1129.0}, {"date": "2024-03-22", "close": 41.2, "volume": 383.0}, {"date": "2024-03-25", "close": 41.2, "volume": 570.0}, {"date": "2024-03-26", "close": 40.4, "volume": 1354.0}, {"date": "2024-03-27", "close": 39.604, "volume": 396.0}, {"date": "2024-03-28", "close": 41.2, "volume": 899.0}, {"date": "2024-04-01", "close": 40.8, "volume": 413.0}, {"date": "2024-04-02", "close": 45.2, "volume": 3351.0}, {"date": "2024-04-03", "close": 43.2, "volume": 1499.0}, {"date": "2024-04-04", "close": 43.2, "volume": 1588.0}, {"date": "2024-04-05", "close": 43.6, "volume": 1274.0}, {"date": "2024-04-08", "close": 43.2, "volume": 777.0}, {"date": "2024-04-09", "close": 39.6, "volume": 2594.0}, {"date": "2024-04-10", "close": 42.0, "volume": 2237.0}, {"date": "2024-04-11", "close": 40.2, "volume": 1669.0}, {"date": "2024-04-12", "close": 38.8, "volume": 1948.0}, {"date": "2024-04-15", "close": 39.2, "volume": 1441.0}, {"date": "2024-04-16", "close": 38.136, "volume": 647.0}, {"date": "2024-04-17", "close": 37.248, "volume": 564.0}, {"date": "2024-04-18", "close": 36.16, "volume": 1301.0}, {"date": "2024-04-19", "close": 36.2, "volume": 1563.0}, {"date": "2024-04-22", "close": 34.82, "volume": 1659.0}, {"date": "2024-04-23", "close": 34.76, "volume": 1899.0}, {"date": "2024-04-24", "close": 35.948, "volume": 1620.0}, {"date": "2024-04-25", "close": 34.272, "volume": 27133.0}, {"date": "2024-04-26", "close": 32.724, "volume": 7740.0}, {"date": "2024-04-29", "close": 34.68, "volume": 8689.0}, {"date": "2024-04-30", "close": 35.196, "volume": 1128.0}, {"date": "2024-05-01", "close": 30.0, "volume": 3514.0}, {"date": "2024-05-02", "close": 30.604, "volume": 4856.0}, {"date": "2024-05-03", "close": 29.468, "volume": 4239.0}, {"date": "2024-05-06", "close": 29.6, "volume": 1584.0}, {"date": "2024-05-07", "close": 31.368, "volume": 7721.0}, {"date": "2024-05-08", "close": 28.8, "volume": 4730.0}, {"date": "2024-05-09", "close": 26.36, "volume": 4377.0}, {"date": "2024-05-10", "close": 26.4, "volume": 1416.0}, {"date": "2024-05-13", "close": 26.8, "volume": 944.0}, {"date": "2024-05-14", "close": 25.14, "volume": 5459.0}, {"date": "2024-05-15", "close": 25.52, "volume": 5681.0}, {"date": "2024-05-16", "close": 25.68, "volume": 6730.0}, {"date": "2024-05-17", "close": 27.196, "volume": 2092.0}, {"date": "2024-05-20", "close": 24.74, "volume": 5676.0}, {"date": "2024-05-21", "close": 23.24, "volume": 5038.0}, {"date": "2024-05-22", "close": 23.4, "volume": 4620.0}, {"date": "2024-05-23", "close": 22.512, "volume": 1035.0}, {"date": "2024-05-24", "close": 22.868, "volume": 2090.0}, {"date": "2024-05-28", "close": 30.4, "volume": 10319.0}, {"date": "2024-05-29", "close": 29.604, "volume": 17203.0}, {"date": "2024-05-30", "close": 28.88, "volume": 1237.0}, {"date": "2024-05-31", "close": 34.768, "volume": 19966.0}, {"date": "2024-06-03", "close": 34.72, "volume": 6598.0}, {"date": "2024-06-04", "close": 29.04, "volume": 8748.0}, {"date": "2024-06-05", "close": 27.2, "volume": 6237.0}, {"date": "2024-06-06", "close": 30.8, "volume": 5705.0}, {"date": "2024-06-07", "close": 31.92, "volume": 4550.0}, {"date": "2024-06-10", "close": 28.4, "volume": 7597.0}, {"date": "2024-06-11", "close": 26.412, "volume": 6050.0}, {"date": "2024-06-12", "close": 27.6, "volume": 10225.0}, {"date": "2024-06-13", "close": 26.4, "volume": 1835.0}, {"date": "2024-06-14", "close": 25.0, "volume": 6831.0}, {"date": "2024-06-17", "close": 24.0, "volume": 4912.0}, {"date": "2024-06-18", "close": 23.008, "volume": 11822.0}, {"date": "2024-06-20", "close": 22.4, "volume": 2025.0}, {"date": "2024-06-21", "close": 17.96, "volume": 19956.0}, {"date": "2024-06-24", "close": 15.64, "volume": 15937.0}, {"date": "2024-06-25", "close": 15.0, "volume": 18998.0}, {"date": "2024-06-26", "close": 15.84, "volume": 5494.0}, {"date": "2024-06-27", "close": 18.644, "volume": 5599.0}, {"date": "2024-06-28", "close": 16.04, "volume": 19539.0}, {"date": "2024-07-01", "close": 13.808, "volume": 15056.0}, {"date": "2024-07-02", "close": 13.56, "volume": 14210.0}, {"date": "2024-07-03", "close": 13.404, "volume": 5106.0}, {"date": "2024-07-05", "close": 15.52, "volume": 10401.0}, {"date": "2024-07-08", "close": 19.08, "volume": 93809.0}, {"date": "2024-07-09", "close": 19.204, "volume": 307025.0}, {"date": "2024-07-10", "close": 16.224, "volume": 36523.0}, {"date": "2024-07-11", "close": 18.536, "volume": 21789.0}, {"date": "2024-07-12", "close": 19.112, "volume": 29037.0}, {"date": "2024-07-15", "close": 17.28, "volume": 28588.0}, {"date": "2024-07-16", "close": 17.112, "volume": 19131.0}, {"date": "2024-07-17", "close": 16.976, "volume": 13211.0}, {"date": "2024-07-18", "close": 15.2, "volume": 20410.0}, {"date": "2024-07-19", "close": 13.96, "volume": 18356.0}, {"date": "2024-07-22", "close": 15.24, "volume": 11059.0}, {"date": "2024-07-23", "close": 14.196, "volume": 19472.0}, {"date": "2024-07-24", "close": 14.4, "volume": 11119.0}, {"date": "2024-07-25", "close": 14.16, "volume": 31058.0}, {"date": "2024-07-26", "close": 13.432, "volume": 30267.0}, {"date": "2024-07-29", "close": 13.996, "volume": 33879.0}, {"date": "2024-07-30", "close": 13.7, "volume": 19205.0}, {"date": "2024-07-31", "close": 18.664, "volume": 123874.0}, {"date": "2024-08-01", "close": 16.4, "volume": 37849.0}, {"date": "2024-08-02", "close": 14.4, "volume": 31490.0}, {"date": "2024-08-05", "close": 12.68, "volume": 30589.0}, {"date": "2024-08-06", "close": 14.456, "volume": 16399.0}, {"date": "2024-08-07", "close": 14.42, "volume": 19640.0}, {"date": "2024-08-08", "close": 13.16, "volume": 30507.0}, {"date": "2024-08-09", "close": 12.6, "volume": 40284.0}, {"date": "2024-08-12", "close": 13.468, "volume": 20260.0}, {"date": "2024-08-13", "close": 14.0, "volume": 10450.0}, {"date": "2024-08-14", "close": 12.6, "volume": 27345.0}, {"date": "2024-08-15", "close": 12.8, "volume": 34489.0}, {"date": "2024-08-16", "close": 13.4, "volume": 37646.0}, {"date": "2024-08-19", "close": 15.5, "volume": 41885.0}, {"date": "2024-08-20", "close": 15.256, "volume": 45727.0}, {"date": "2024-08-21", "close": 14.224, "volume": 39277.0}, {"date": "2024-08-22", "close": 13.888, "volume": 31938.0}, {"date": "2024-08-23", "close": 14.36, "volume": 14118.0}, {"date": "2024-08-26", "close": 17.34, "volume": 86609.0}, {"date": "2024-08-27", "close": 14.248, "volume": 50030.0}, {"date": "2024-08-28", "close": 14.148, "volume": 45172.0}, {"date": "2024-08-29", "close": 14.5, "volume": 29144.0}, {"date": "2024-08-30", "close": 14.148, "volume": 17194.0}, {"date": "2024-09-03", "close": 15.716, "volume": 48918.0}, {"date": "2024-09-04", "close": 14.24, "volume": 56378.0}, {"date": "2024-09-05", "close": 13.36, "volume": 51952.0}, {"date": "2024-09-06", "close": 13.06, "volume": 59026.0}, {"date": "2024-09-09", "close": 14.8, "volume": 78032.0}, {"date": "2024-09-10", "close": 13.804, "volume": 84887.0}, {"date": "2024-09-11", "close": 12.612, "volume": 63066.0}, {"date": "2024-09-12", "close": 12.816, "volume": 55985.0}, {"date": "2024-09-13", "close": 12.192, "volume": 53386.0}, {"date": "2024-09-16", "close": 12.16, "volume": 24071.0}, {"date": "2024-09-17", "close": 10.972, "volume": 115712.0}, {"date": "2024-09-18", "close": 10.164, "volume": 84465.0}, {"date": "2024-09-19", "close": 9.996, "volume": 45309.0}, {"date": "2024-09-20", "close": 9.72, "volume": 85094.0}, {"date": "2024-09-23", "close": 8.008, "volume": 86719.0}, {"date": "2024-09-24", "close": 7.96, "volume": 43050.0}, {"date": "2024-09-25", "close": 8.128, "volume": 21327.0}, {"date": "2024-09-26", "close": 8.556, "volume": 13367.0}, {"date": "2024-09-27", "close": 9.88, "volume": 79729.0}, {"date": "2024-09-30", "close": 9.96, "volume": 40079.0}, {"date": "2024-10-01", "close": 10.332, "volume": 41701.0}, {"date": "2024-10-02", "close": 9.84, "volume": 46050.0}, {"date": "2024-10-03", "close": 10.256, "volume": 14532.0}, {"date": "2024-10-04", "close": 9.676, "volume": 64634.0}, {"date": "2024-10-07", "close": 10.78, "volume": 59653.0}, {"date": "2024-10-08", "close": 11.6, "volume": 75809.0}, {"date": "2024-10-09", "close": 15.052, "volume": 132074.0}, {"date": "2024-10-10", "close": 12.952, "volume": 118120.0}, {"date": "2024-10-11", "close": 13.36, "volume": 57643.0}, {"date": "2024-10-14", "close": 12.8, "volume": 68475.0}, {"date": "2024-10-15", "close": 11.48, "volume": 93653.0}, {"date": "2024-10-16", "close": 12.72, "volume": 39999.0}, {"date": "2024-10-17", "close": 11.92, "volume": 34667.0}, {"date": "2024-10-18", "close": 12.124, "volume": 50050.0}, {"date": "2024-10-21", "close": 11.62, "volume": 60686.0}, {"date": "2024-10-22", "close": 12.212, "volume": 44811.0}, {"date": "2024-10-23", "close": 11.6, "volume": 36458.0}, {"date": "2024-10-24", "close": 11.124, "volume": 66760.0}, {"date": "2024-10-25", "close": 10.36, "volume": 58892.0}, {"date": "2024-10-28", "close": 10.24, "volume": 83084.0}, {"date": "2024-10-29", "close": 10.8, "volume": 86679.0}, {"date": "2024-10-30", "close": 10.2, "volume": 50568.0}, {"date": "2024-10-31", "close": 9.8, "volume": 61160.0}, {"date": "2024-11-01", "close": 9.084, "volume": 85264.0}, {"date": "2024-11-04", "close": 9.64, "volume": 54805.0}, {"date": "2024-11-05", "close": 9.468, "volume": 28501.0}, {"date": "2024-11-06", "close": 8.8, "volume": 47938.0}, {"date": "2024-11-07", "close": 8.8, "volume": 40463.0}, {"date": "2024-11-08", "close": 9.336, "volume": 67943.0}, {"date": "2024-11-11", "close": 8.6, "volume": 62839.0}, {"date": "2024-11-12", "close": 11.068, "volume": 1283331.0}, {"date": "2024-11-13", "close": 10.0, "volume": 172574.0}, {"date": "2024-11-14", "close": 10.0, "volume": 119929.0}, {"date": "2024-11-15", "close": 9.548, "volume": 68146.0}, {"date": "2024-11-18", "close": 9.008, "volume": 80422.0}, {"date": "2024-11-19", "close": 8.784, "volume": 70028.0}, {"date": "2024-11-20", "close": 8.96, "volume": 94254.0}, {"date": "2024-11-21", "close": 8.496, "volume": 118262.0}, {"date": "2024-11-22", "close": 8.3, "volume": 90957.0}, {"date": "2024-11-25", "close": 8.272, "volume": 108432.0}, {"date": "2024-11-26", "close": 9.0, "volume": 103940.0}, {"date": "2024-11-27", "close": 10.24, "volume": 138963.0}, {"date": "2024-11-29", "close": 8.8, "volume": 177368.0}, {"date": "2024-12-02", "close": 7.968, "volume": 123393.0}, {"date": "2024-12-03", "close": 6.92, "volume": 211534.0}, {"date": "2024-12-04", "close": 7.32, "volume": 156423.0}, {"date": "2024-12-05", "close": 6.79, "volume": 118455.0}, {"date": "2024-12-06", "close": 6.9708, "volume": 75747.0}, {"date": "2024-12-09", "close": 6.65, "volume": 128706.0}, {"date": "2024-12-10", "close": 6.0, "volume": 72898.0}, {"date": "2024-12-11", "close": 5.27, "volume": 124113.0}, {"date": "2024-12-12", "close": 5.6, "volume": 308833.0}, {"date": "2024-12-13", "close": 5.36, "volume": 154091.0}, {"date": "2024-12-16", "close": 4.7336, "volume": 125658.0}, {"date": "2024-12-17", "close": 4.42, "volume": 83739.0}, {"date": "2024-12-18", "close": 3.78, "volume": 80856.0}, {"date": "2024-12-19", "close": 4.77, "volume": 375651.0}, {"date": "2024-12-20", "close": 6.68, "volume": 672760.0}, {"date": "2024-12-23", "close": 4.96, "volume": 188884.0}, {"date": "2024-12-24", "close": 4.82, "volume": 54601.0}, {"date": "2024-12-26", "close": 4.54, "volume": 101686.0}, {"date": "2024-12-27", "close": 4.6, "volume": 65584.0}, {"date": "2024-12-30", "close": 4.56, "volume": 88064.0}, {"date": "2024-12-31", "close": 4.32, "volume": 54740.0}, {"date": "2025-01-02", "close": 4.3, "volume": 43003.0}, {"date": "2025-01-03", "close": 4.38, "volume": 31251.0}, {"date": "2025-01-06", "close": 5.07, "volume": 142513.0}, {"date": "2025-01-07", "close": 4.67, "volume": 45153.0}, {"date": "2025-01-08", "close": 3.99, "volume": 50222.0}, {"date": "2025-01-10", "close": 4.28, "volume": 173560.0}, {"date": "2025-01-13", "close": 4.67, "volume": 114895.0}, {"date": "2025-01-14", "close": 5.29, "volume": 78513.0}, {"date": "2025-01-15", "close": 5.0, "volume": 206421.0}, {"date": "2025-01-16", "close": 4.65, "volume": 95928.0}, {"date": "2025-01-17", "close": 4.83, "volume": 42867.0}, {"date": "2025-01-21", "close": 4.9, "volume": 48567.0}, {"date": "2025-01-22", "close": 4.5, "volume": 79869.0}, {"date": "2025-01-23", "close": 4.41, "volume": 35745.0}, {"date": "2025-01-24", "close": 4.45, "volume": 51412.0}, {"date": "2025-01-27", "close": 4.93, "volume": 149388.0}, {"date": "2025-01-28", "close": 5.18, "volume": 150537.0}, {"date": "2025-01-29", "close": 5.05, "volume": 114801.0}, {"date": "2025-01-30", "close": 5.34, "volume": 354891.0}, {"date": "2025-01-31", "close": 6.09, "volume": 385284.0}, {"date": "2025-02-03", "close": 6.92, "volume": 741980.0}, {"date": "2025-02-04", "close": 7.0, "volume": 482656.0}, {"date": "2025-02-05", "close": 7.3, "volume": 556654.0}, {"date": "2025-02-06", "close": 7.25, "volume": 391918.0}, {"date": "2025-02-07", "close": 7.41, "volume": 357919.0}, {"date": "2025-02-10", "close": 7.09, "volume": 476638.0}, {"date": "2025-02-11", "close": 7.89, "volume": 561196.0}, {"date": "2025-02-12", "close": 7.58, "volume": 473374.0}, {"date": "2025-02-13", "close": 6.53, "volume": 601479.0}, {"date": "2025-02-14", "close": 6.04, "volume": 448930.0}, {"date": "2025-02-18", "close": 6.0, "volume": 234789.0}, {"date": "2025-02-19", "close": 5.22, "volume": 316871.0}, {"date": "2025-02-20", "close": 5.6, "volume": 165625.0}, {"date": "2025-02-21", "close": 5.74, "volume": 215930.0}, {"date": "2025-02-24", "close": 5.66, "volume": 229234.0}, {"date": "2025-02-25", "close": 5.21, "volume": 160441.0}, {"date": "2025-02-26", "close": 5.68, "volume": 240033.0}, {"date": "2025-02-27", "close": 6.04, "volume": 260229.0}, {"date": "2025-02-28", "close": 5.23, "volume": 192114.0}, {"date": "2025-03-03", "close": 5.07, "volume": 221405.0}, {"date": "2025-03-04", "close": 4.95, "volume": 117269.0}, {"date": "2025-03-05", "close": 5.4, "volume": 112536.0}, {"date": "2025-03-06", "close": 5.45, "volume": 118505.0}, {"date": "2025-03-07", "close": 5.61, "volume": 73821.0}, {"date": "2025-03-10", "close": 4.91, "volume": 148294.0}, {"date": "2025-03-11", "close": 4.66, "volume": 177379.0}, {"date": "2025-03-12", "close": 4.89, "volume": 104921.0}, {"date": "2025-03-13", "close": 4.73, "volume": 696327.0}, {"date": "2025-03-14", "close": 4.365, "volume": 107695.0}, {"date": "2025-03-17", "close": 4.63, "volume": 93538.0}, {"date": "2025-03-18", "close": 4.16, "volume": 131970.0}, {"date": "2025-03-19", "close": 4.27, "volume": 72285.0}, {"date": "2025-03-20", "close": 4.8, "volume": 331595.0}, {"date": "2025-03-21", "close": 4.58, "volume": 62794.0}, {"date": "2025-03-24", "close": 4.62, "volume": 67637.0}, {"date": "2025-03-25", "close": 4.25, "volume": 147037.0}, {"date": "2025-03-26", "close": 4.27, "volume": 241538.0}, {"date": "2025-03-27", "close": 3.968, "volume": 266740.0}, {"date": "2025-03-28", "close": 3.58, "volume": 263871.0}, {"date": "2025-03-31", "close": 3.21, "volume": 233109.0}, {"date": "2025-04-01", "close": 2.93, "volume": 104078.0}, {"date": "2025-04-02", "close": 3.44, "volume": 132261.0}, {"date": "2025-04-03", "close": 3.33, "volume": 74608.0}, {"date": "2025-04-04", "close": 2.98, "volume": 92036.0}, {"date": "2025-04-07", "close": 3.18, "volume": 107752.0}, {"date": "2025-04-08", "close": 3.06, "volume": 61698.0}, {"date": "2025-04-09", "close": 3.33, "volume": 56749.0}, {"date": "2025-04-10", "close": 3.22, "volume": 30342.0}, {"date": "2025-04-11", "close": 3.33, "volume": 147197.0}, {"date": "2025-04-14", "close": 3.37, "volume": 69293.0}, {"date": "2025-04-15", "close": 3.34, "volume": 91827.0}, {"date": "2025-04-16", "close": 3.2, "volume": 37868.0}, {"date": "2025-04-17", "close": 3.22, "volume": 39444.0}, {"date": "2025-04-21", "close": 3.07, "volume": 45766.0}, {"date": "2025-04-22", "close": 3.19, "volume": 141065.0}, {"date": "2025-04-23", "close": 3.15, "volume": 76226.0}, {"date": "2025-04-24", "close": 3.2, "volume": 56047.0}, {"date": "2025-04-25", "close": 3.53, "volume": 237750.0}, {"date": "2025-04-28", "close": 3.7, "volume": 2570505.0}, {"date": "2025-04-29", "close": 3.56, "volume": 917452.0}, {"date": "2025-04-30", "close": 3.43, "volume": 366754.0}, {"date": "2025-05-01", "close": 2.98, "volume": 338098.0}, {"date": "2025-05-02", "close": 2.845, "volume": 305052.0}, {"date": "2025-05-05", "close": 2.81, "volume": 133116.0}, {"date": "2025-05-06", "close": 2.44, "volume": 240459.0}, {"date": "2025-05-07", "close": 2.44, "volume": 71598.0}, {"date": "2025-05-08", "close": 2.55, "volume": 109520.0}, {"date": "2025-05-09", "close": 2.45, "volume": 65040.0}, {"date": "2025-05-12", "close": 2.54, "volume": 134404.0}, {"date": "2025-05-13", "close": 2.47, "volume": 63829.0}, {"date": "2025-05-14", "close": 2.265, "volume": 112732.0}, {"date": "2025-05-15", "close": 2.27, "volume": 66514.0}, {"date": "2025-05-16", "close": 2.44, "volume": 190682.0}, {"date": "2025-05-19", "close": 2.21, "volume": 120899.0}, {"date": "2025-05-20", "close": 2.33, "volume": 178044.0}, {"date": "2025-05-21", "close": 2.09, "volume": 128584.0}, {"date": "2025-05-22", "close": 2.1, "volume": 77930.0}, {"date": "2025-05-23", "close": 2.1, "volume": 46850.0}, {"date": "2025-05-27", "close": 2.09, "volume": 92004.0}, {"date": "2025-05-28", "close": 2.0, "volume": 67960.0}, {"date": "2025-05-29", "close": 1.98, "volume": 134961.0}, {"date": "2025-05-30", "close": 2.01, "volume": 56234.0}, {"date": "2025-06-02", "close": 2.04, "volume": 129909.0}, {"date": "2025-06-03", "close": 1.99, "volume": 65955.0}, {"date": "2025-06-04", "close": 2.04, "volume": 49614.0}, {"date": "2025-06-05", "close": 1.98, "volume": 36843.0}, {"date": "2025-06-06", "close": 2.075, "volume": 51590.0}, {"date": "2025-06-09", "close": 2.06, "volume": 59349.0}, {"date": "2025-06-10", "close": 2.08, "volume": 55450.0}, {"date": "2025-06-11", "close": 2.04, "volume": 54418.0}, {"date": "2025-06-12", "close": 1.99, "volume": 59807.0}, {"date": "2025-06-13", "close": 1.83, "volume": 115884.0}, {"date": "2025-06-16", "close": 1.62, "volume": 122765.0}, {"date": "2025-06-17", "close": 1.58, "volume": 63996.0}, {"date": "2025-06-18", "close": 1.53, "volume": 79693.0}, {"date": "2025-06-20", "close": 1.43, "volume": 60755.0}, {"date": "2025-06-23", "close": 1.39, "volume": 67167.0}, {"date": "2025-06-24", "close": 1.43, "volume": 80220.0}, {"date": "2025-06-25", "close": 1.44, "volume": 999061.0}, {"date": "2025-06-26", "close": 1.4, "volume": 108421.0}, {"date": "2025-06-27", "close": 1.38, "volume": 57258.0}, {"date": "2025-06-30", "close": 1.41, "volume": 107268.0}, {"date": "2025-07-01", "close": 1.42, "volume": 66916.0}, {"date": "2025-07-02", "close": 1.43, "volume": 92238.0}, {"date": "2025-07-03", "close": 1.43, "volume": 40686.0}, {"date": "2025-07-07", "close": 1.4, "volume": 48388.0}, {"date": "2025-07-08", "close": 1.45, "volume": 85452.0}, {"date": "2025-07-09", "close": 1.85, "volume": 419139.0}, {"date": "2025-07-10", "close": 2.0, "volume": 359032.0}, {"date": "2025-07-11", "close": 1.92, "volume": 76988.0}, {"date": "2025-07-14", "close": 1.85, "volume": 165607.0}, {"date": "2025-07-15", "close": 1.98, "volume": 1166975.0}, {"date": "2025-07-16", "close": 1.82, "volume": 116620.0}, {"date": "2025-07-17", "close": 1.84, "volume": 110134.0}, {"date": "2025-07-18", "close": 1.89, "volume": 116456.0}, {"date": "2025-07-21", "close": 2.13, "volume": 209442.0}, {"date": "2025-07-22", "close": 1.99, "volume": 119049.0}, {"date": "2025-07-23", "close": 2.08, "volume": 139227.0}, {"date": "2025-07-24", "close": 1.99, "volume": 51998.0}, {"date": "2025-07-25", "close": 2.04, "volume": 164682.0}, {"date": "2025-07-28", "close": 1.96, "volume": 74833.0}, {"date": "2025-07-29", "close": 1.86, "volume": 108613.0}, {"date": "2025-07-30", "close": 1.84, "volume": 51953.0}, {"date": "2025-07-31", "close": 1.71, "volume": 106481.0}, {"date": "2025-08-01", "close": 1.33, "volume": 502861.0}, {"date": "2025-08-04", "close": 1.42, "volume": 664108.0}, {"date": "2025-08-05", "close": 1.5, "volume": 225353.0}, {"date": "2025-08-06", "close": 1.47, "volume": 55666.0}, {"date": "2025-08-07", "close": 1.45, "volume": 91171.0}, {"date": "2025-08-08", "close": 1.43, "volume": 51912.0}, {"date": "2025-08-11", "close": 1.49, "volume": 82592.0}, {"date": "2025-08-12", "close": 1.47, "volume": 44429.0}, {"date": "2025-08-13", "close": 1.72, "volume": 597627.0}, {"date": "2025-08-14", "close": 1.69, "volume": 130511.0}, {"date": "2025-08-15", "close": 1.77, "volume": 137176.0}, {"date": "2025-08-18", "close": 1.8, "volume": 129971.0}, {"date": "2025-08-19", "close": 1.8, "volume": 216798.0}, {"date": "2025-08-20", "close": 1.72, "volume": 46733.0}, {"date": "2025-08-21", "close": 1.76, "volume": 69868.0}, {"date": "2025-08-22", "close": 1.75, "volume": 64574.0}, {"date": "2025-08-25", "close": 1.72, "volume": 68260.0}, {"date": "2025-08-26", "close": 1.65, "volume": 95973.0}, {"date": "2025-08-27", "close": 1.62, "volume": 67002.0}, {"date": "2025-08-28", "close": 1.65, "volume": 48580.0}, {"date": "2025-08-29", "close": 1.68, "volume": 43203.0}, {"date": "2025-09-02", "close": 1.69, "volume": 96018.0}, {"date": "2025-09-03", "close": 1.66, "volume": 35625.0}, {"date": "2025-09-04", "close": 1.68, "volume": 86454.0}, {"date": "2025-09-05", "close": 1.63, "volume": 29923.0}, {"date": "2025-09-08", "close": 1.64, "volume": 44273.0}, {"date": "2025-09-09", "close": 1.66, "volume": 71738.0}, {"date": "2025-09-10", "close": 1.72, "volume": 58769.0}, {"date": "2025-09-11", "close": 1.68, "volume": 31399.0}, {"date": "2025-09-12", "close": 1.66, "volume": 42881.0}, {"date": "2025-09-15", "close": 1.575, "volume": 67602.0}, {"date": "2025-09-16", "close": 1.62, "volume": 70587.0}, {"date": "2025-09-17", "close": 1.6, "volume": 33028.0}, {"date": "2025-09-18", "close": 1.65, "volume": 55955.0}, {"date": "2025-09-19", "close": 1.61, "volume": 35127.0}, {"date": "2025-09-22", "close": 1.63, "volume": 39933.0}, {"date": "2025-09-23", "close": 1.64, "volume": 157495.0}, {"date": "2025-09-24", "close": 1.61, "volume": 36768.0}, {"date": "2025-09-25", "close": 1.55, "volume": 36433.0}, {"date": "2025-09-26", "close": 1.55, "volume": 50613.0}, {"date": "2025-09-29", "close": 1.46, "volume": 81662.0}, {"date": "2025-09-30", "close": 1.49, "volume": 64374.0}, {"date": "2025-10-01", "close": 1.56, "volume": 59466.0}, {"date": "2025-10-02", "close": 1.64, "volume": 74027.0}, {"date": "2025-10-03", "close": 1.73, "volume": 156112.0}, {"date": "2025-10-06", "close": 1.62, "volume": 179744.0}, {"date": "2025-10-07", "close": 1.65, "volume": 176585.0}, {"date": "2025-10-08", "close": 1.6, "volume": 6736191.0}, {"date": "2025-10-09", "close": 1.52, "volume": 587887.0}, {"date": "2025-10-10", "close": 1.6, "volume": 512848.0}, {"date": "2025-10-13", "close": 1.57, "volume": 276449.0}, {"date": "2025-10-14", "close": 1.54, "volume": 220651.0}, {"date": "2025-10-15", "close": 1.48, "volume": 129330.0}, {"date": "2025-10-16", "close": 1.41, "volume": 126342.0}, {"date": "2025-10-17", "close": 1.49, "volume": 292600.0}, {"date": "2025-10-20", "close": 1.56, "volume": 298239.0}, {"date": "2025-10-21", "close": 1.55, "volume": 175802.0}, {"date": "2025-10-22", "close": 1.5, "volume": 108408.0}, {"date": "2025-10-23", "close": 1.61, "volume": 259474.0}, {"date": "2025-10-24", "close": 1.59, "volume": 124022.0}, {"date": "2025-10-27", "close": 1.6, "volume": 154910.0}, {"date": "2025-10-28", "close": 1.57, "volume": 55718.0}, {"date": "2025-10-29", "close": 1.46, "volume": 205248.0}, {"date": "2025-10-30", "close": 1.5, "volume": 63091.0}, {"date": "2025-10-31", "close": 1.48, "volume": 86720.0}, {"date": "2025-11-03", "close": 1.465, "volume": 94755.0}, {"date": "2025-11-04", "close": 1.39, "volume": 59507.0}, {"date": "2025-11-05", "close": 1.42, "volume": 68725.0}, {"date": "2025-11-06", "close": 1.36, "volume": 67303.0}, {"date": "2025-11-07", "close": 1.31, "volume": 82435.0}, {"date": "2025-11-10", "close": 1.32, "volume": 107932.0}, {"date": "2025-11-11", "close": 1.3, "volume": 127469.0}, {"date": "2025-11-12", "close": 1.36, "volume": 1177901.0}, {"date": "2025-11-13", "close": 1.46, "volume": 11692430.0}, {"date": "2025-11-14", "close": 1.43, "volume": 963848.0}, {"date": "2025-11-17", "close": 1.26, "volume": 367759.0}, {"date": "2025-11-18", "close": 1.2, "volume": 1359499.0}, {"date": "2025-11-19", "close": 1.12, "volume": 651220.0}, {"date": "2025-11-20", "close": 1.06, "volume": 442774.0}, {"date": "2025-11-21", "close": 0.999, "volume": 289949.0}, {"date": "2025-11-24", "close": 0.9615, "volume": 256586.0}, {"date": "2025-11-25", "close": 0.9999, "volume": 169762.0}, {"date": "2025-11-26", "close": 1.12, "volume": 123714.0}, {"date": "2025-11-28", "close": 1.08, "volume": 247499.0}, {"date": "2025-12-01", "close": 1.13, "volume": 221388.0}, {"date": "2025-12-02", "close": 1.16, "volume": 122342.0}, {"date": "2025-12-03", "close": 1.16, "volume": 90592.0}, {"date": "2025-12-04", "close": 1.17, "volume": 128661.0}, {"date": "2025-12-05", "close": 1.16, "volume": 101170.0}, {"date": "2025-12-08", "close": 1.08, "volume": 83228.0}, {"date": "2025-12-09", "close": 1.06, "volume": 83265.0}, {"date": "2025-12-10", "close": 1.1, "volume": 153648.0}, {"date": "2025-12-11", "close": 1.05, "volume": 90493.0}, {"date": "2025-12-12", "close": 1.03, "volume": 203695.0}, {"date": "2025-12-15", "close": 1.02, "volume": 204371.0}, {"date": "2025-12-16", "close": 1.0, "volume": 76237.0}, {"date": "2025-12-17", "close": 1.07, "volume": 264635.0}, {"date": "2025-12-18", "close": 1.23, "volume": 525263.0}, {"date": "2025-12-19", "close": 1.2, "volume": 400552.0}, {"date": "2025-12-22", "close": 1.12, "volume": 355256.0}, {"date": "2025-12-23", "close": 1.15, "volume": 202017.0}, {"date": "2025-12-24", "close": 1.17, "volume": 89137.0}, {"date": "2025-12-26", "close": 1.27, "volume": 338509.0}, {"date": "2025-12-29", "close": 1.21, "volume": 232235.0}, {"date": "2025-12-30", "close": 1.16, "volume": 291054.0}, {"date": "2025-12-31", "close": 1.12, "volume": 168980.0}, {"date": "2026-01-02", "close": 1.16, "volume": 128248.0}, {"date": "2026-01-05", "close": 1.27, "volume": 1673804.0}, {"date": "2026-01-06", "close": 1.35, "volume": 1391824.0}, {"date": "2026-01-07", "close": 1.26, "volume": 687415.0}, {"date": "2026-01-08", "close": 1.175, "volume": 514940.0}, {"date": "2026-01-09", "close": 1.18, "volume": 543698.0}, {"date": "2026-01-12", "close": 1.17, "volume": 316422.0}, {"date": "2026-01-13", "close": 1.12, "volume": 364443.0}, {"date": "2026-01-14", "close": 1.12, "volume": 305999.0}, {"date": "2026-01-15", "close": 1.19, "volume": 341676.0}, {"date": "2026-01-16", "close": 1.16, "volume": 360809.0}, {"date": "2026-01-20", "close": 1.1, "volume": 268841.0}, {"date": "2026-01-21", "close": 1.18, "volume": 569878.0}, {"date": "2026-01-22", "close": 1.18, "volume": 842706.0}, {"date": "2026-01-23", "close": 1.18, "volume": 610759.0}, {"date": "2026-01-26", "close": 1.3, "volume": 2153980.0}, {"date": "2026-01-27", "close": 1.22, "volume": 221622.0}, {"date": "2026-01-28", "close": 1.19, "volume": 170415.0}, {"date": "2026-01-29", "close": 1.24, "volume": 292750.0}, {"date": "2026-01-30", "close": 1.19, "volume": 172167.0}, {"date": "2026-02-02", "close": 1.13, "volume": 168004.0}, {"date": "2026-02-03", "close": 1.13, "volume": 213191.0}, {"date": "2026-02-04", "close": 1.08, "volume": 187315.0}, {"date": "2026-02-05", "close": 0.99, "volume": 301697.0}, {"date": "2026-02-06", "close": 0.9454, "volume": 262941.0}, {"date": "2026-02-09", "close": 0.8652, "volume": 763294.0}, {"date": "2026-02-10", "close": 0.899, "volume": 127781.0}, {"date": "2026-02-11", "close": 0.8468, "volume": 104430.0}, {"date": "2026-02-12", "close": 0.751, "volume": 282956.0}, {"date": "2026-02-13", "close": 0.8, "volume": 55052.0}, {"date": "2026-02-17", "close": 0.6754, "volume": 7964539.0}, {"date": "2026-02-18", "close": 0.6237, "volume": 352848.0}, {"date": "2026-02-19", "close": 0.6298, "volume": 431123.0}, {"date": "2026-02-20", "close": 0.6097, "volume": 132870.0}, {"date": "2026-02-23", "close": 0.5916, "volume": 126162.0}, {"date": "2026-02-24", "close": 0.612, "volume": 349853.0}, {"date": "2026-02-25", "close": 0.618, "volume": 92476.0}, {"date": "2026-02-26", "close": 0.7368, "volume": 324686.0}, {"date": "2026-02-27", "close": 0.76, "volume": 182951.0}, {"date": "2026-03-02", "close": 0.7667, "volume": 78316.0}, {"date": "2026-03-03", "close": 0.8365, "volume": 185728.0}, {"date": "2026-03-04", "close": 0.91, "volume": 230994.0}, {"date": "2026-03-05", "close": 0.8114, "volume": 197087.0}, {"date": "2026-03-06", "close": 0.83, "volume": 190366.0}, {"date": "2026-03-09", "close": 0.8101, "volume": 132360.0}, {"date": "2026-03-10", "close": 0.827, "volume": 95836.0}, {"date": "2026-03-11", "close": 0.8441, "volume": 5253513.0}, {"date": "2026-03-12", "close": 0.7584, "volume": 375703.0}, {"date": "2026-03-13", "close": 0.7374, "volume": 275387.0}, {"date": "2026-03-16", "close": 0.6917, "volume": 227305.0}, {"date": "2026-03-17", "close": 0.5689, "volume": 4214396.0}, {"date": "2026-03-18", "close": 0.6044, "volume": 396506.0}, {"date": "2026-03-19", "close": 0.5879, "volume": 213667.0}, {"date": "2026-03-20", "close": 0.527, "volume": 224457.0}, {"date": "2026-03-23", "close": 0.4798, "volume": 344686.0}, {"date": "2026-03-24", "close": 0.4985, "volume": 199595.0}, {"date": "2026-03-25", "close": 0.4993, "volume": 191963.0}, {"date": "2026-03-26", "close": 0.4692, "volume": 116885.0}, {"date": "2026-03-27", "close": 0.44, "volume": 107027.0}, {"date": "2026-03-30", "close": 0.4163, "volume": 196851.0}, {"date": "2026-03-31", "close": 0.4738, "volume": 79984.0}, {"date": "2026-04-01", "close": 0.477, "volume": 60899.0}, {"date": "2026-04-02", "close": 0.4581, "volume": 24986.0}, {"date": "2026-04-06", "close": 0.4751, "volume": 105962.0}, {"date": "2026-04-07", "close": 0.484, "volume": 309155.0}, {"date": "2026-04-08", "close": 0.51, "volume": 148777.0}, {"date": "2026-04-09", "close": 0.474, "volume": 555560.0}, {"date": "2026-04-10", "close": 0.443, "volume": 184361.0}, {"date": "2026-04-13", "close": 0.5058, "volume": 309642.0}, {"date": "2026-04-14", "close": 0.6073, "volume": 2324312.0}, {"date": "2026-04-15", "close": 0.5465, "volume": 7422794.0}, {"date": "2026-04-16", "close": 0.5044, "volume": 1105997.0}, {"date": "2026-04-17", "close": 0.487, "volume": 692660.0}, {"date": "2026-04-20", "close": 0.4705, "volume": 265942.0}, {"date": "2026-04-21", "close": 0.5248, "volume": 574367.0}, {"date": "2026-04-22", "close": 0.517, "volume": 155220.0}, {"date": "2026-04-23", "close": 0.5099, "volume": 307120.0}, {"date": "2026-04-24", "close": 0.5076, "volume": 84232.0}, {"date": "2026-04-27", "close": 0.5398, "volume": 190819.0}, {"date": "2026-04-28", "close": 0.5018, "volume": 7841484.0}, {"date": "2026-04-29", "close": 0.4569, "volume": 3242265.0}, {"date": "2026-04-30", "close": 0.4265, "volume": 1247197.0}, {"date": "2026-05-01", "close": 0.4106, "volume": 774389.0}, {"date": "2026-05-04", "close": 0.4, "volume": 354476.0}, {"date": "2026-05-05", "close": 0.364, "volume": 529558.0}, {"date": "2026-05-06", "close": 0.3799, "volume": 169046.0}, {"date": "2026-05-07", "close": 0.3681, "volume": 314604.0}, {"date": "2026-05-08", "close": 0.3634, "volume": 245544.0}, {"date": "2026-05-11", "close": 0.3419, "volume": 360604.0}, {"date": "2026-05-12", "close": 0.3228, "volume": 324669.0}, {"date": "2026-05-13", "close": 1.34, "volume": 535334100.0}, {"date": "2026-05-14", "close": 3.0, "volume": 268959000.0}, {"date": "2026-05-15", "close": 3.46, "volume": 82063930.0}, {"date": "2026-05-18", "close": 3.3, "volume": 26497230.0}, {"date": "2026-05-19", "close": 2.52, "volume": 10034100.0}, {"date": "2026-05-20", "close": 3.29, "volume": 24113660.0}, {"date": "2026-05-21", "close": 3.56, "volume": 46102350.0}, {"date": "2026-05-22", "close": 3.33, "volume": 8760121.0}, {"date": "2026-05-26", "close": 3.47, "volume": 8301590.0}, {"date": "2026-05-27", "close": 2.93, "volume": 6507959.0}, {"date": "2026-05-28", "close": 2.98, "volume": 3886068.0}, {"date": "2026-05-29", "close": 2.56, "volume": 4099825.0}, {"date": "2026-06-01", "close": 2.23, "volume": 3659484.0}, {"date": "2026-06-02", "close": 2.45, "volume": 29443750.0}, {"date": "2026-06-03", "close": 2.46, "volume": 3256545.0}, {"date": "2026-06-04", "close": 2.33, "volume": 2188354.0}, {"date": "2026-06-05", "close": 2.2, "volume": 1916827.0}, {"date": "2026-06-08", "close": 2.1, "volume": 1509578.0}, {"date": "2026-06-09", "close": 2.04, "volume": 1861381.0}, {"date": "2026-06-10", "close": 1.92, "volume": 961017.0}, {"date": "2026-06-11", "close": 1.9, "volume": 16348520.0}, {"date": "2026-06-12", "close": 1.73, "volume": 2189280.0}, {"date": "2026-06-15", "close": 2.12, "volume": 11542220.0}, {"date": "2026-06-16", "close": 1.94, "volume": 1913435.0}, {"date": "2026-06-17", "close": 1.9, "volume": 1399431.0}, {"date": "2026-06-18", "close": 1.76, "volume": 1786273.0}, {"date": "2026-06-22", "close": 1.54, "volume": 1945872.0}, {"date": "2026-06-23", "close": 1.49, "volume": 3137981.0}, {"date": "2026-06-24", "close": 1.47, "volume": 1921204.0}, {"date": "2026-06-25", "close": 1.45, "volume": 1107729.0}, {"date": "2026-06-26", "close": 1.63, "volume": 65779350.0}, {"date": "2026-06-29", "close": 1.6, "volume": 3268394.0}, {"date": "2026-06-30", "close": 1.57, "volume": 1713226.0}, {"date": "2026-07-01", "close": 1.54, "volume": 1240293.0}, {"date": "2026-07-02", "close": 1.45, "volume": 1217622.0}, {"date": "2026-07-06", "close": 1.44, "volume": 1078107.0}, {"date": "2026-07-07", "close": 1.34, "volume": 826539.0}, {"date": "2026-07-08", "close": 1.35, "volume": 1521896.0}, {"date": "2026-07-09", "close": 1.43, "volume": 1320297.0}, {"date": "2026-07-10", "close": 1.36, "volume": 719957.0}, {"date": "2026-07-13", "close": 1.26, "volume": 1048943.0}, {"date": "2026-07-14", "close": 1.26, "volume": 989190.0}, {"date": "2026-07-15", "close": 1.23, "volume": 473510.0}, {"date": "2026-07-16", "close": 1.19, "volume": 1754165.0}, {"date": "2026-07-17", "close": 1.23, "volume": 727587.0}, {"date": "2026-07-20", "close": 1.16, "volume": 305399.0}, {"date": "2026-07-21", "close": 1.16, "volume": 486289.0}, {"date": "2026-07-22", "close": 1.14, "volume": 302773.0}, {"date": "2026-07-23", "close": 1.11, "volume": 475504.0}, {"date": "2026-07-24", "close": 1.08, "volume": 607386.0}], "refreshing": true}