{"ticker": "SAIH", "overview": {"name": "SAIHEAT Limited - Class A Ordinary 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": "SAIH", "has_prices": true, "as_of": "2026-09-22", "last": 27.0, "prev_close": 27.02, "change": -0.019999999999999574, "change_pct": -0.0007401924500369939, "session_volume": 5231.0, "vwap_5": 26.077761864109636, "vwap_20": 24.975081936222473, "vwap_60": 22.400365354760087, "vwap_250": 14.542488165428352, "high_52w": 27.02, "low_52w": 5.93, "avg_volume_20": 18911.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-065887", "src": "13DG", "ticker": "SAIH", "cik": "1847075", "company": "SAIHEAT Limited", "company_raw": "SAIHEAT Ltd", "who": "To Ma", "who_key": "MA TO", "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": null, "country": "", "headline": "MA TO moves to a 100% activist stake in SAIH", "source_url": "https://www.sec.gov/Archives/edgar/data/2138840/0001213900-26-065887-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216887}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-065887", "src": "13DG", "ticker": "SAIH", "cik": "1847075", "company": "SAIHEAT Limited", "company_raw": "SAIHEAT Ltd", "who": "To Ma", "who_key": "MA TO", "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": null, "country": "", "headline": "MA TO moves to a 100% activist stake in SAIH", "source_url": "https://www.sec.gov/Archives/edgar/data/2138840/0001213900-26-065887-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216887}], "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": "SAIHEAT Limited - Class A Ordinary Shares", "new_value": "SAIHEAT Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001847075", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001847075", "applied": 1, "detected_at": "2026-10-27T10:11:34.048984"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SAIH", "new_value": "SAIHEAT Limited - Class A Ordinary Shares", "effective": "", "evidence": "SAIH is listed again under the same company (SAIHEAT Limited - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.963284"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SAIHW", "new_value": "SAIHEAT Limited - Warrant", "effective": "", "evidence": "SAIHW is listed again under the same company (SAIHEAT Limited - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.650331"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SAIH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-21", "close": 192.0654, "volume": null}, {"date": "2021-06-22", "close": 192.0654, "volume": null}, {"date": "2021-06-23", "close": 192.0654, "volume": null}, {"date": "2021-06-24", "close": 192.0654, "volume": null}, {"date": "2021-06-25", "close": 192.0654, "volume": null}, {"date": "2021-06-28", "close": 145.2752, "volume": 476.0}, {"date": "2021-06-29", "close": 144.7458, "volume": 275.0}, {"date": "2021-06-30", "close": 144.8928, "volume": 107.0}, {"date": "2021-07-01", "close": 145.3427, "volume": 25.0}, {"date": "2021-07-02", "close": 144.4428, "volume": 166.0}, {"date": "2021-07-06", "close": 144.2928, "volume": 5179.0}, {"date": "2021-07-07", "close": 144.4428, "volume": 245.0}, {"date": "2021-07-08", "close": 144.4428, "volume": null}, {"date": "2021-07-09", "close": 144.5928, "volume": 274.0}, {"date": "2021-07-12", "close": 144.5928, "volume": null}, {"date": "2021-07-13", "close": 144.4578, "volume": 67.0}, {"date": "2021-07-14", "close": 144.4428, "volume": 35.0}, {"date": "2021-07-15", "close": 144.4428, "volume": null}, {"date": "2021-07-16", "close": 144.2928, "volume": 580.0}, {"date": "2021-07-19", "close": 144.2928, "volume": 129.0}, {"date": "2021-07-20", "close": 144.2928, "volume": 550.0}, {"date": "2021-07-21", "close": 144.1428, "volume": 1776.0}, {"date": "2021-07-22", "close": 144.2928, "volume": 55.0}, {"date": "2021-07-23", "close": 143.9928, "volume": 161.0}, {"date": "2021-07-26", "close": 143.9928, "volume": null}, {"date": "2021-07-27", "close": 143.9928, "volume": 723.0}, {"date": "2021-07-28", "close": 143.9928, "volume": 2142.0}, {"date": "2021-07-29", "close": 143.9928, "volume": 1299.0}, {"date": "2021-07-30", "close": 143.8428, "volume": 850.0}, {"date": "2021-08-02", "close": 143.9928, "volume": 709.0}, {"date": "2021-08-03", "close": 144.1428, "volume": 2027.0}, {"date": "2021-08-04", "close": 144.2928, "volume": 140.0}, {"date": "2021-08-05", "close": 144.2928, "volume": 133.0}, {"date": "2021-08-06", "close": 144.2928, "volume": 273.0}, {"date": "2021-08-09", "close": 144.2928, "volume": 41.0}, {"date": "2021-08-10", "close": 144.4428, "volume": 133.0}, {"date": "2021-08-11", "close": 144.4428, "volume": 20.0}, {"date": "2021-08-12", "close": 144.5928, "volume": 45.0}, {"date": "2021-08-13", "close": 144.5928, "volume": null}, {"date": "2021-08-16", "close": 144.5928, "volume": null}, {"date": "2021-08-17", "close": 144.5928, "volume": null}, {"date": "2021-08-18", "close": 144.5928, "volume": 346.0}, {"date": "2021-08-19", "close": 144.5928, "volume": null}, {"date": "2021-08-20", "close": 144.2928, "volume": 610.0}, {"date": "2021-08-23", "close": 144.2928, "volume": 200.0}, {"date": "2021-08-24", "close": 144.4428, "volume": 7.0}, {"date": "2021-08-25", "close": 144.4428, "volume": 1293.0}, {"date": "2021-08-26", "close": 144.7428, "volume": 743.0}, {"date": "2021-08-27", "close": 144.7428, "volume": null}, {"date": "2021-08-30", "close": 145.3427, "volume": 7.0}, {"date": "2021-08-31", "close": 145.9427, "volume": 47.0}, {"date": "2021-09-01", "close": 145.9427, "volume": null}, {"date": "2021-09-02", "close": 146.2427, "volume": 7.0}, {"date": "2021-09-03", "close": 146.2427, "volume": null}, {"date": "2021-09-07", "close": 146.2427, "volume": 11.0}, {"date": "2021-09-08", "close": 146.0927, "volume": 8.0}, {"date": "2021-09-09", "close": 144.5928, "volume": 242.0}, {"date": "2021-09-10", "close": 144.5928, "volume": null}, {"date": "2021-09-13", "close": 144.5928, "volume": null}, {"date": "2021-09-14", "close": 144.5928, "volume": null}, {"date": "2021-09-15", "close": 144.5928, "volume": null}, {"date": "2021-09-16", "close": 144.5928, "volume": null}, {"date": "2021-09-17", "close": 144.5928, "volume": 7.0}, {"date": "2021-09-20", "close": 144.5928, "volume": null}, {"date": "2021-09-21", "close": 144.5928, "volume": null}, {"date": "2021-09-22", "close": 144.5928, "volume": null}, {"date": "2021-09-23", "close": 144.5928, "volume": null}, {"date": "2021-09-24", "close": 144.5928, "volume": null}, {"date": "2021-09-27", "close": 144.5928, "volume": null}, {"date": "2021-09-28", "close": 147.2926, "volume": 11431.0}, {"date": "2021-09-29", "close": 146.9927, "volume": 32.0}, {"date": "2021-09-30", "close": 147.5926, "volume": 84.0}, {"date": "2021-10-01", "close": 147.0751, "volume": 54.0}, {"date": "2021-10-04", "close": 147.3676, "volume": 415.0}, {"date": "2021-10-05", "close": 147.2176, "volume": 522.0}, {"date": "2021-10-06", "close": 147.1426, "volume": 1105.0}, {"date": "2021-10-07", "close": 146.6927, "volume": 82.0}, {"date": "2021-10-08", "close": 147.2926, "volume": 359.0}, {"date": "2021-10-11", "close": 147.2926, "volume": null}, {"date": "2021-10-12", "close": 147.2926, "volume": 354.0}, {"date": "2021-10-13", "close": 147.5926, "volume": 1214.0}, {"date": "2021-10-14", "close": 146.9927, "volume": 1722.0}, {"date": "2021-10-15", "close": 146.9927, "volume": null}, {"date": "2021-10-18", "close": 147.2926, "volume": 354.0}, {"date": "2021-10-19", "close": 147.1426, "volume": 214.0}, {"date": "2021-10-20", "close": 147.1426, "volume": 186.0}, {"date": "2021-10-21", "close": 147.1426, "volume": null}, {"date": "2021-10-22", "close": 147.1426, "volume": null}, {"date": "2021-10-25", "close": 147.1426, "volume": 269.0}, {"date": "2021-10-26", "close": 148.6996, "volume": 4258.0}, {"date": "2021-10-27", "close": 148.0426, "volume": 1183.0}, {"date": "2021-10-28", "close": 148.6426, "volume": 603.0}, {"date": "2021-10-29", "close": 149.5425, "volume": 381.0}, {"date": "2021-11-01", "close": 148.6426, "volume": 36.0}, {"date": "2021-11-02", "close": 149.2425, "volume": 280.0}, {"date": "2021-11-03", "close": 149.6925, "volume": 172.0}, {"date": "2021-11-04", "close": 149.2425, "volume": 21.0}, {"date": "2021-11-05", "close": 148.5241, "volume": 23.0}, {"date": "2021-11-08", "close": 148.5241, "volume": null}, {"date": "2021-11-09", "close": 148.5241, "volume": null}, {"date": "2021-11-10", "close": 148.5241, "volume": null}, {"date": "2021-11-11", "close": 148.9426, "volume": 153.0}, {"date": "2021-11-12", "close": 148.3426, "volume": 104.0}, {"date": "2021-11-15", "close": 147.8941, "volume": 302.0}, {"date": "2021-11-16", "close": 147.7276, "volume": 983.0}, {"date": "2021-11-17", "close": 148.1926, "volume": 412.0}, {"date": "2021-11-18", "close": 147.8926, "volume": 262.0}, {"date": "2021-11-19", "close": 148.0426, "volume": 82.0}, {"date": "2021-11-22", "close": 148.1926, "volume": 25.0}, {"date": "2021-11-23", "close": 148.4926, "volume": 436.0}, {"date": "2021-11-24", "close": 148.4926, "volume": null}, {"date": "2021-11-26", "close": 148.4926, "volume": null}, {"date": "2021-11-29", "close": 147.5926, "volume": 42.0}, {"date": "2021-11-30", "close": 147.7021, "volume": 1080.0}, {"date": "2021-12-01", "close": 147.7021, "volume": null}, {"date": "2021-12-02", "close": 147.5926, "volume": 81.0}, {"date": "2021-12-03", "close": 146.9927, "volume": 281.0}, {"date": "2021-12-06", "close": 146.3927, "volume": 1105.0}, {"date": "2021-12-07", "close": 146.3927, "volume": 129.0}, {"date": "2021-12-08", "close": 147.0676, "volume": 559.0}, {"date": "2021-12-09", "close": 147.0676, "volume": null}, {"date": "2021-12-10", "close": 147.0676, "volume": null}, {"date": "2021-12-13", "close": 146.8502, "volume": 80.0}, {"date": "2021-12-14", "close": 146.8502, "volume": null}, {"date": "2021-12-15", "close": 146.8502, "volume": null}, {"date": "2021-12-16", "close": 146.8502, "volume": null}, {"date": "2021-12-17", "close": 146.8502, "volume": null}, {"date": "2021-12-20", "close": 146.2427, "volume": 200.0}, {"date": "2021-12-21", "close": 146.6927, "volume": 701.0}, {"date": "2021-12-22", "close": 146.8427, "volume": 20.0}, {"date": "2021-12-23", "close": 146.8427, "volume": null}, {"date": "2021-12-27", "close": 146.8427, "volume": 67.0}, {"date": "2021-12-28", "close": 147.1426, "volume": 33.0}, {"date": "2021-12-29", "close": 147.5926, "volume": 26.0}, {"date": "2021-12-30", "close": 147.5926, "volume": null}, {"date": "2021-12-31", "close": 147.5926, "volume": null}, {"date": "2022-01-03", "close": 147.4426, "volume": 390.0}, {"date": "2022-01-04", "close": 147.4426, "volume": null}, {"date": "2022-01-05", "close": 147.4426, "volume": 179.0}, {"date": "2022-01-06", "close": 147.5926, "volume": 90.0}, {"date": "2022-01-07", "close": 147.4426, "volume": 326.0}, {"date": "2022-01-10", "close": 147.4426, "volume": 153.0}, {"date": "2022-01-11", "close": 147.5656, "volume": 33.0}, {"date": "2022-01-12", "close": 147.5926, "volume": 342.0}, {"date": "2022-01-13", "close": 147.4426, "volume": 276.0}, {"date": "2022-01-14", "close": 147.4426, "volume": null}, {"date": "2022-01-18", "close": 147.4426, "volume": 37.0}, {"date": "2022-01-19", "close": 147.4426, "volume": null}, {"date": "2022-01-20", "close": 147.4426, "volume": 48.0}, {"date": "2022-01-21", "close": 147.4426, "volume": 41.0}, {"date": "2022-01-24", "close": 147.4021, "volume": 1902.0}, {"date": "2022-01-25", "close": 147.5926, "volume": 673.0}, {"date": "2022-01-26", "close": 147.7426, "volume": 53.0}, {"date": "2022-01-27", "close": 147.7426, "volume": null}, {"date": "2022-01-28", "close": 147.7426, "volume": null}, {"date": "2022-01-31", "close": 147.7426, "volume": null}, {"date": "2022-02-01", "close": 147.7426, "volume": null}, {"date": "2022-02-02", "close": 147.7426, "volume": null}, {"date": "2022-02-03", "close": 148.0426, "volume": 279.0}, {"date": "2022-02-04", "close": 148.0426, "volume": null}, {"date": "2022-02-07", "close": 148.0426, "volume": null}, {"date": "2022-02-08", "close": 148.0426, "volume": null}, {"date": "2022-02-09", "close": 148.0426, "volume": null}, {"date": "2022-02-10", "close": 148.0426, "volume": null}, {"date": "2022-02-11", "close": 148.0426, "volume": null}, {"date": "2022-02-14", "close": 148.0426, "volume": null}, {"date": "2022-02-15", "close": 148.0426, "volume": null}, {"date": "2022-02-16", "close": 148.0426, "volume": null}, {"date": "2022-02-17", "close": 148.0426, "volume": null}, {"date": "2022-02-18", "close": 148.0426, "volume": null}, {"date": "2022-02-22", "close": 147.7411, "volume": 233.0}, {"date": "2022-02-23", "close": 147.7426, "volume": 871.0}, {"date": "2022-02-24", "close": 147.7426, "volume": null}, {"date": "2022-02-25", "close": 147.8926, "volume": 58.0}, {"date": "2022-02-28", "close": 147.8926, "volume": null}, {"date": "2022-03-01", "close": 147.8926, "volume": null}, {"date": "2022-03-02", "close": 147.8926, "volume": null}, {"date": "2022-03-03", "close": 147.8926, "volume": null}, {"date": "2022-03-04", "close": 147.8926, "volume": null}, {"date": "2022-03-07", "close": 147.8926, "volume": null}, {"date": "2022-03-08", "close": 147.8926, "volume": 427.0}, {"date": "2022-03-09", "close": 147.8926, "volume": 193.0}, {"date": "2022-03-10", "close": 147.8926, "volume": null}, {"date": "2022-03-11", "close": 147.7426, "volume": 136.0}, {"date": "2022-03-14", "close": 147.7426, "volume": 247.0}, {"date": "2022-03-15", "close": 147.7426, "volume": null}, {"date": "2022-03-16", "close": 147.8926, "volume": 464.0}, {"date": "2022-03-17", "close": 147.5926, "volume": 222.0}, {"date": "2022-03-18", "close": 147.5926, "volume": null}, {"date": "2022-03-21", "close": 147.7426, "volume": 233.0}, {"date": "2022-03-22", "close": 147.7426, "volume": 128.0}, {"date": "2022-03-23", "close": 147.8926, "volume": 56.0}, {"date": "2022-03-24", "close": 147.8926, "volume": 520.0}, {"date": "2022-03-25", "close": 147.8926, "volume": null}, {"date": "2022-03-28", "close": 147.8926, "volume": null}, {"date": "2022-03-29", "close": 147.8926, "volume": 27.0}, {"date": "2022-03-30", "close": 147.8926, "volume": null}, {"date": "2022-03-31", "close": 148.0396, "volume": 545.0}, {"date": "2022-04-01", "close": 148.7926, "volume": 728.0}, {"date": "2022-04-04", "close": 149.5425, "volume": 4726.0}, {"date": "2022-04-05", "close": 149.5425, "volume": 1941.0}, {"date": "2022-04-06", "close": 149.5425, "volume": 868.0}, {"date": "2022-04-07", "close": 148.7926, "volume": 2393.0}, {"date": "2022-04-08", "close": 148.9426, "volume": 2238.0}, {"date": "2022-04-11", "close": 149.3925, "volume": 1894.0}, {"date": "2022-04-12", "close": 149.9925, "volume": 5537.0}, {"date": "2022-04-13", "close": 149.9925, "volume": 1937.0}, {"date": "2022-04-14", "close": 149.8425, "volume": 968.0}, {"date": "2022-04-18", "close": 149.8425, "volume": 2670.0}, {"date": "2022-04-19", "close": 150.1425, "volume": 5767.0}, {"date": "2022-04-20", "close": 149.8425, "volume": 1665.0}, {"date": "2022-04-21", "close": 148.8676, "volume": 4672.0}, {"date": "2022-04-22", "close": 149.2425, "volume": 6891.0}, {"date": "2022-04-25", "close": 138.2931, "volume": 8881.0}, {"date": "2022-04-26", "close": 139.493, "volume": 71268.0}, {"date": "2022-04-27", "close": 158.7671, "volume": 34312.0}, {"date": "2022-04-28", "close": 141.5929, "volume": 28324.0}, {"date": "2022-04-29", "close": 147.8926, "volume": 6308.0}, {"date": "2022-05-02", "close": 138.7431, "volume": 6885.0}, {"date": "2022-05-03", "close": 134.6933, "volume": 5539.0}, {"date": "2022-05-04", "close": 132.9983, "volume": 4333.0}, {"date": "2022-05-05", "close": 101.6979, "volume": 12262.0}, {"date": "2022-05-06", "close": 78.7461, "volume": 16119.0}, {"date": "2022-05-09", "close": 73.0463, "volume": 5017.0}, {"date": "2022-05-10", "close": 77.9961, "volume": 5361.0}, {"date": "2022-05-11", "close": 76.4962, "volume": 6020.0}, {"date": "2022-05-12", "close": 82.0444, "volume": 2760.0}, {"date": "2022-05-13", "close": 79.0085, "volume": 4417.0}, {"date": "2022-05-16", "close": 82.7959, "volume": 3270.0}, {"date": "2022-05-17", "close": 82.6459, "volume": 4366.0}, {"date": "2022-05-18", "close": 89.2455, "volume": 3142.0}, {"date": "2022-05-19", "close": 94.4953, "volume": 2065.0}, {"date": "2022-05-20", "close": 92.3729, "volume": 4224.0}, {"date": "2022-05-23", "close": 93.4798, "volume": 2322.0}, {"date": "2022-05-24", "close": 90.714, "volume": 2637.0}, {"date": "2022-05-25", "close": 84.5958, "volume": 3220.0}, {"date": "2022-05-26", "close": 79.496, "volume": 8406.0}, {"date": "2022-05-27", "close": 79.4135, "volume": 13791.0}, {"date": "2022-05-31", "close": 78.2961, "volume": 2299.0}, {"date": "2022-06-01", "close": 78.7461, "volume": 4639.0}, {"date": "2022-06-02", "close": 78.4461, "volume": 3951.0}, {"date": "2022-06-03", "close": 74.9963, "volume": 2032.0}, {"date": "2022-06-06", "close": 76.9462, "volume": 3795.0}, {"date": "2022-06-07", "close": 73.4963, "volume": 4767.0}, {"date": "2022-06-08", "close": 72.1464, "volume": 1963.0}, {"date": "2022-06-09", "close": 64.4968, "volume": 5120.0}, {"date": "2022-06-10", "close": 62.0969, "volume": 5275.0}, {"date": "2022-06-13", "close": 57.5971, "volume": 4037.0}, {"date": "2022-06-14", "close": 56.6972, "volume": 14461.0}, {"date": "2022-06-15", "close": 60.372, "volume": 2148.0}, {"date": "2022-06-16", "close": 57.2971, "volume": 3562.0}, {"date": "2022-06-17", "close": 56.9971, "volume": 290.0}, {"date": "2022-06-21", "close": 59.397, "volume": 6513.0}, {"date": "2022-06-22", "close": 57.1471, "volume": 1387.0}, {"date": "2022-06-23", "close": 56.5472, "volume": 776.0}, {"date": "2022-06-24", "close": 59.547, "volume": 2179.0}, {"date": "2022-06-27", "close": 58.9471, "volume": 131.0}, {"date": "2022-06-28", "close": 58.4971, "volume": 297.0}, {"date": "2022-06-29", "close": 60.297, "volume": 260.0}, {"date": "2022-06-30", "close": 60.147, "volume": 485.0}, {"date": "2022-07-01", "close": 62.8469, "volume": 2548.0}, {"date": "2022-07-05", "close": 56.9971, "volume": 2219.0}, {"date": "2022-07-06", "close": 57.7471, "volume": 150.0}, {"date": "2022-07-07", "close": 59.847, "volume": 523.0}, {"date": "2022-07-08", "close": 59.547, "volume": 699.0}, {"date": "2022-07-11", "close": 59.607, "volume": 103.0}, {"date": "2022-07-12", "close": 59.6685, "volume": 285.0}, {"date": "2022-07-13", "close": 59.8185, "volume": 188.0}, {"date": "2022-07-14", "close": 61.4969, "volume": 91.0}, {"date": "2022-07-15", "close": 62.3969, "volume": 37.0}, {"date": "2022-07-18", "close": 62.6909, "volume": 449.0}, {"date": "2022-07-19", "close": 71.3964, "volume": 575.0}, {"date": "2022-07-20", "close": 73.4963, "volume": 362.0}, {"date": "2022-07-21", "close": 75.9202, "volume": 587.0}, {"date": "2022-07-22", "close": 75.2107, "volume": 165.0}, {"date": "2022-07-25", "close": 78.8961, "volume": 67.0}, {"date": "2022-07-26", "close": 77.0961, "volume": 221.0}, {"date": "2022-07-27", "close": 80.696, "volume": 169.0}, {"date": "2022-07-28", "close": 80.846, "volume": 262.0}, {"date": "2022-07-29", "close": 92.0954, "volume": 5104.0}, {"date": "2022-08-01", "close": 102.8949, "volume": 2045.0}, {"date": "2022-08-02", "close": 109.7945, "volume": 4867.0}, {"date": "2022-08-03", "close": 99.145, "volume": 1622.0}, {"date": "2022-08-04", "close": 84.5133, "volume": 1366.0}, {"date": "2022-08-05", "close": 86.8637, "volume": 3429.0}, {"date": "2022-08-08", "close": 89.685, "volume": 4756.0}, {"date": "2022-08-09", "close": 80.9165, "volume": 126038.0}, {"date": "2022-08-10", "close": 73.9463, "volume": 7463.0}, {"date": "2022-08-11", "close": 71.9964, "volume": 4520.0}, {"date": "2022-08-12", "close": 73.0463, "volume": 5313.0}, {"date": "2022-08-15", "close": 84.4458, "volume": 8492.0}, {"date": "2022-08-16", "close": 88.1956, "volume": 8119.0}, {"date": "2022-08-17", "close": 87.4456, "volume": 6323.0}, {"date": "2022-08-18", "close": 91.6634, "volume": 9118.0}, {"date": "2022-08-19", "close": 95.0952, "volume": 5338.0}, {"date": "2022-08-22", "close": 91.7954, "volume": 5121.0}, {"date": "2022-08-23", "close": 92.5454, "volume": 7973.0}, {"date": "2022-08-24", "close": 93.7453, "volume": 11307.0}, {"date": "2022-08-25", "close": 88.4956, "volume": 8746.0}, {"date": "2022-08-26", "close": 92.9954, "volume": 8480.0}, {"date": "2022-08-29", "close": 84.7458, "volume": 10349.0}, {"date": "2022-08-30", "close": 84.2958, "volume": 3026.0}, {"date": "2022-08-31", "close": 83.5458, "volume": 6123.0}, {"date": "2022-09-01", "close": 74.9963, "volume": 9780.0}, {"date": "2022-09-02", "close": 77.8461, "volume": 8585.0}, {"date": "2022-09-06", "close": 70.4965, "volume": 9481.0}, {"date": "2022-09-07", "close": 81.2959, "volume": 15338.0}, {"date": "2022-09-08", "close": 86.3957, "volume": 13568.0}, {"date": "2022-09-09", "close": 84.5958, "volume": 14942.0}, {"date": "2022-09-12", "close": 83.0958, "volume": 11597.0}, {"date": "2022-09-13", "close": 82.0459, "volume": 1869.0}, {"date": "2022-09-14", "close": 80.546, "volume": 2377.0}, {"date": "2022-09-15", "close": 89.0955, "volume": 7467.0}, {"date": "2022-09-16", "close": 87.9121, "volume": 5288.0}, {"date": "2022-09-19", "close": 93.4453, "volume": 48405.0}, {"date": "2022-09-20", "close": 100.195, "volume": 46810.0}, {"date": "2022-09-21", "close": 101.9949, "volume": 39482.0}, {"date": "2022-09-22", "close": 96.7452, "volume": 53359.0}, {"date": "2022-09-23", "close": 97.3451, "volume": 47300.0}, {"date": "2022-09-26", "close": 71.5464, "volume": 53110.0}, {"date": "2022-09-27", "close": 62.8469, "volume": 58163.0}, {"date": "2022-09-28", "close": 45.8977, "volume": 78692.0}, {"date": "2022-09-29", "close": 33.8983, "volume": 69846.0}, {"date": "2022-09-30", "close": 48.5976, "volume": 356281.0}, {"date": "2022-10-03", "close": 47.5476, "volume": 16831.0}, {"date": "2022-10-04", "close": 57.8971, "volume": 14582.0}, {"date": "2022-10-05", "close": 56.2472, "volume": 2337.0}, {"date": "2022-10-06", "close": 73.3463, "volume": 11985.0}, {"date": "2022-10-07", "close": 75.1462, "volume": 2481.0}, {"date": "2022-10-10", "close": 66.5967, "volume": 4237.0}, {"date": "2022-10-11", "close": 61.0469, "volume": 2586.0}, {"date": "2022-10-12", "close": 57.5971, "volume": 5013.0}, {"date": "2022-10-13", "close": 53.6973, "volume": 5270.0}, {"date": "2022-10-14", "close": 51.5974, "volume": 4392.0}, {"date": "2022-10-17", "close": 51.7474, "volume": 1689.0}, {"date": "2022-10-18", "close": 46.4977, "volume": 2136.0}, {"date": "2022-10-19", "close": 45.4477, "volume": 2763.0}, {"date": "2022-10-20", "close": 43.3478, "volume": 2051.0}, {"date": "2022-10-21", "close": 44.9977, "volume": 14031.0}, {"date": "2022-10-24", "close": 42.7479, "volume": 9011.0}, {"date": "2022-10-25", "close": 40.648, "volume": 4168.0}, {"date": "2022-10-26", "close": 41.8209, "volume": 4438.0}, {"date": "2022-10-27", "close": 39.148, "volume": 4166.0}, {"date": "2022-10-28", "close": 34.9483, "volume": 18771.0}, {"date": "2022-10-31", "close": 34.4983, "volume": 2013.0}, {"date": "2022-11-01", "close": 34.4983, "volume": 5643.0}, {"date": "2022-11-02", "close": 31.4984, "volume": 3959.0}, {"date": "2022-11-03", "close": 30.8985, "volume": 3601.0}, {"date": "2022-11-04", "close": 34.7983, "volume": 1091.0}, {"date": "2022-11-07", "close": 37.5731, "volume": 87.0}, {"date": "2022-11-08", "close": 37.3481, "volume": 1009.0}, {"date": "2022-11-09", "close": 32.8484, "volume": 5200.0}, {"date": "2022-11-10", "close": 33.2983, "volume": 254.0}, {"date": "2022-11-11", "close": 35.2482, "volume": 109.0}, {"date": "2022-11-14", "close": 34.7983, "volume": 138.0}, {"date": "2022-11-15", "close": 35.8482, "volume": 1496.0}, {"date": "2022-11-16", "close": 37.1981, "volume": 69.0}, {"date": "2022-11-17", "close": 35.0982, "volume": 579.0}, {"date": "2022-11-18", "close": 41.3979, "volume": 2140.0}, {"date": "2022-11-21", "close": 39.148, "volume": 308.0}, {"date": "2022-11-22", "close": 40.198, "volume": 432.0}, {"date": "2022-11-23", "close": 37.6481, "volume": 149.0}, {"date": "2022-11-25", "close": 37.6481, "volume": null}, {"date": "2022-11-28", "close": 40.198, "volume": 82.0}, {"date": "2022-11-29", "close": 41.0979, "volume": 133.0}, {"date": "2022-11-30", "close": 38.998, "volume": 369.0}, {"date": "2022-12-01", "close": 40.348, "volume": 22.0}, {"date": "2022-12-02", "close": 40.198, "volume": 148.0}, {"date": "2022-12-05", "close": 37.3481, "volume": 234.0}, {"date": "2022-12-06", "close": 45.2977, "volume": 1611.0}, {"date": "2022-12-07", "close": 39.298, "volume": 1077.0}, {"date": "2022-12-08", "close": 44.9977, "volume": 265.0}, {"date": "2022-12-09", "close": 45.8977, "volume": 760.0}, {"date": "2022-12-12", "close": 50.5475, "volume": 183.0}, {"date": "2022-12-13", "close": 54.4473, "volume": 388.0}, {"date": "2022-12-14", "close": 55.4972, "volume": 470.0}, {"date": "2022-12-15", "close": 54.8973, "volume": 86.0}, {"date": "2022-12-16", "close": 47.6976, "volume": 1734.0}, {"date": "2022-12-19", "close": 50.8475, "volume": 671.0}, {"date": "2022-12-20", "close": 52.1974, "volume": 65.0}, {"date": "2022-12-21", "close": 51.7474, "volume": 507.0}, {"date": "2022-12-22", "close": 52.7974, "volume": 140.0}, {"date": "2022-12-23", "close": 47.9976, "volume": 663.0}, {"date": "2022-12-27", "close": 53.3973, "volume": 113.0}, {"date": "2022-12-28", "close": 47.6226, "volume": 121.0}, {"date": "2022-12-29", "close": 35.9982, "volume": 930.0}, {"date": "2022-12-30", "close": 30.1485, "volume": 563.0}, {"date": "2023-01-03", "close": 33.4483, "volume": 156.0}, {"date": "2023-01-04", "close": 26.5487, "volume": 806.0}, {"date": "2023-01-05", "close": 26.8487, "volume": 664.0}, {"date": "2023-01-06", "close": 27.3451, "volume": 827.0}, {"date": "2023-01-09", "close": 24.1488, "volume": 1023.0}, {"date": "2023-01-10", "close": 21.5629, "volume": 995.0}, {"date": "2023-01-11", "close": 23.9988, "volume": 2154.0}, {"date": "2023-01-12", "close": 25.7987, "volume": 1650.0}, {"date": "2023-01-13", "close": 25.2647, "volume": 2487.0}, {"date": "2023-01-17", "close": 25.0487, "volume": 8834.0}, {"date": "2023-01-18", "close": 22.9489, "volume": 3385.0}, {"date": "2023-01-19", "close": 23.3988, "volume": 2879.0}, {"date": "2023-01-20", "close": 16.0492, "volume": 7684.0}, {"date": "2023-01-23", "close": 20.699, "volume": 36256.0}, {"date": "2023-01-24", "close": 21.7489, "volume": 8369.0}, {"date": "2023-01-25", "close": 20.9989, "volume": 1129.0}, {"date": "2023-01-26", "close": 20.9989, "volume": 1898.0}, {"date": "2023-01-27", "close": 20.9989, "volume": 1639.0}, {"date": "2023-01-30", "close": 18.5976, "volume": 1260.0}, {"date": "2023-01-31", "close": 20.1005, "volume": 1166.0}, {"date": "2023-02-01", "close": 20.021, "volume": 2578.0}, {"date": "2023-02-02", "close": 20.5325, "volume": 706.0}, {"date": "2023-02-03", "close": 20.021, "volume": 176.0}, {"date": "2023-02-06", "close": 19.499, "volume": 496.0}, {"date": "2023-02-07", "close": 18.8991, "volume": 1177.0}, {"date": "2023-02-08", "close": 18.7476, "volume": 435.0}, {"date": "2023-02-09", "close": 18.7491, "volume": 517.0}, {"date": "2023-02-10", "close": 18.4491, "volume": 226.0}, {"date": "2023-02-13", "close": 17.8491, "volume": 1715.0}, {"date": "2023-02-14", "close": 17.2491, "volume": 434.0}, {"date": "2023-02-15", "close": 19.307, "volume": 122.0}, {"date": "2023-02-16", "close": 19.049, "volume": 2038.0}, {"date": "2023-02-17", "close": 19.199, "volume": 360.0}, {"date": "2023-02-21", "close": 19.349, "volume": 2159.0}, {"date": "2023-02-22", "close": 18.8991, "volume": 107.0}, {"date": "2023-02-23", "close": 19.724, "volume": 246.0}, {"date": "2023-02-24", "close": 18.3306, "volume": 38.0}, {"date": "2023-02-27", "close": 18.0741, "volume": 1476.0}, {"date": "2023-02-28", "close": 17.9991, "volume": 387.0}, {"date": "2023-03-01", "close": 18.1491, "volume": 438.0}, {"date": "2023-03-02", "close": 17.8506, "volume": 755.0}, {"date": "2023-03-03", "close": 19.049, "volume": 149.0}, {"date": "2023-03-06", "close": 18.8241, "volume": 61.0}, {"date": "2023-03-07", "close": 20.1065, "volume": 108.0}, {"date": "2023-03-08", "close": 17.9991, "volume": 466.0}, {"date": "2023-03-09", "close": 17.9991, "volume": 170.0}, {"date": "2023-03-10", "close": 18.0741, "volume": 103.0}, {"date": "2023-03-13", "close": 18.8781, "volume": 131.0}, {"date": "2023-03-14", "close": 17.9991, "volume": 77.0}, {"date": "2023-03-15", "close": 18.1491, "volume": 316.0}, {"date": "2023-03-16", "close": 17.9991, "volume": 711.0}, {"date": "2023-03-17", "close": 19.067, "volume": 423.0}, {"date": "2023-03-20", "close": 17.9991, "volume": 192.0}, {"date": "2023-03-21", "close": 19.049, "volume": 22.0}, {"date": "2023-03-22", "close": 17.5491, "volume": 697.0}, {"date": "2023-03-23", "close": 17.9991, "volume": 180.0}, {"date": "2023-03-24", "close": 17.9991, "volume": 34.0}, {"date": "2023-03-27", "close": 18.1491, "volume": 37.0}, {"date": "2023-03-28", "close": 17.3991, "volume": 311.0}, {"date": "2023-03-29", "close": 17.8491, "volume": 3613.0}, {"date": "2023-03-30", "close": 19.349, "volume": 454.0}, {"date": "2023-03-31", "close": 18.5991, "volume": 763.0}, {"date": "2023-04-03", "close": 18.1491, "volume": 168.0}, {"date": "2023-04-04", "close": 18.1491, "volume": 306.0}, {"date": "2023-04-05", "close": 17.9991, "volume": 65.0}, {"date": "2023-04-06", "close": 18.1491, "volume": 107.0}, {"date": "2023-04-10", "close": 17.8491, "volume": 356.0}, {"date": "2023-04-11", "close": 18.3741, "volume": 174.0}, {"date": "2023-04-12", "close": 18.3021, "volume": 285.0}, {"date": "2023-04-13", "close": 22.7989, "volume": 35816.0}, {"date": "2023-04-14", "close": 73.4963, "volume": 2943637.0}, {"date": "2023-04-17", "close": 57.2971, "volume": 207256.0}, {"date": "2023-04-18", "close": 37.6481, "volume": 58690.0}, {"date": "2023-04-19", "close": 63.0718, "volume": 1095499.0}, {"date": "2023-04-20", "close": 52.1974, "volume": 114386.0}, {"date": "2023-04-21", "close": 43.4978, "volume": 68176.0}, {"date": "2023-04-24", "close": 38.2481, "volume": 22936.0}, {"date": "2023-04-25", "close": 41.7834, "volume": 66249.0}, {"date": "2023-04-26", "close": 56.0972, "volume": 3801837.0}, {"date": "2023-04-27", "close": 58.7971, "volume": 111619.0}, {"date": "2023-04-28", "close": 70.3465, "volume": 184873.0}, {"date": "2023-05-01", "close": 66.7467, "volume": 47379.0}, {"date": "2023-05-02", "close": 53.0973, "volume": 22454.0}, {"date": "2023-05-03", "close": 53.3973, "volume": 13434.0}, {"date": "2023-05-04", "close": 57.7471, "volume": 43534.0}, {"date": "2023-05-05", "close": 48.8976, "volume": 23252.0}, {"date": "2023-05-08", "close": 47.5476, "volume": 12275.0}, {"date": "2023-05-09", "close": 42.7479, "volume": 15510.0}, {"date": "2023-05-10", "close": 41.5479, "volume": 7783.0}, {"date": "2023-05-11", "close": 35.5482, "volume": 8855.0}, {"date": "2023-05-12", "close": 33.2983, "volume": 16467.0}, {"date": "2023-05-15", "close": 33.7483, "volume": 34056.0}, {"date": "2023-05-16", "close": 29.6985, "volume": 11354.0}, {"date": "2023-05-17", "close": 31.4984, "volume": 10874.0}, {"date": "2023-05-18", "close": 30.4485, "volume": 21165.0}, {"date": "2023-05-19", "close": 28.6486, "volume": 18095.0}, {"date": "2023-05-22", "close": 26.8487, "volume": 5306.0}, {"date": "2023-05-23", "close": 25.3487, "volume": 10553.0}, {"date": "2023-05-24", "close": 24.2988, "volume": 7131.0}, {"date": "2023-05-25", "close": 24.4488, "volume": 52338.0}, {"date": "2023-05-26", "close": 21.8989, "volume": 18288.0}, {"date": "2023-05-30", "close": 26.2487, "volume": 78101.0}, {"date": "2023-05-31", "close": 23.3988, "volume": 196966.0}, {"date": "2023-06-01", "close": 20.849, "volume": 38887.0}, {"date": "2023-06-02", "close": 21.1489, "volume": 15040.0}, {"date": "2023-06-05", "close": 20.549, "volume": 20101.0}, {"date": "2023-06-06", "close": 22.3489, "volume": 24828.0}, {"date": "2023-06-07", "close": 22.0489, "volume": 8983.0}, {"date": "2023-06-08", "close": 21.2989, "volume": 11201.0}, {"date": "2023-06-09", "close": 20.9989, "volume": 10908.0}, {"date": "2023-06-12", "close": 21.2989, "volume": 7579.0}, {"date": "2023-06-13", "close": 21.5989, "volume": 22285.0}, {"date": "2023-06-14", "close": 21.2989, "volume": 7713.0}, {"date": "2023-06-15", "close": 20.849, "volume": 16020.0}, {"date": "2023-06-16", "close": 19.349, "volume": 12286.0}, {"date": "2023-06-20", "close": 21.2989, "volume": 20534.0}, {"date": "2023-06-21", "close": 20.849, "volume": 24039.0}, {"date": "2023-06-22", "close": 20.849, "volume": 11142.0}, {"date": "2023-06-23", "close": 21.2989, "volume": 9258.0}, {"date": "2023-06-26", "close": 19.649, "volume": 13484.0}, {"date": "2023-06-27", "close": 20.549, "volume": 4876.0}, {"date": "2023-06-28", "close": 20.699, "volume": 7010.0}, {"date": "2023-06-29", "close": 20.699, "volume": 3723.0}, {"date": "2023-06-30", "close": 20.849, "volume": 2778.0}, {"date": "2023-07-03", "close": 21.8989, "volume": 2856.0}, {"date": "2023-07-05", "close": 20.549, "volume": 3433.0}, {"date": "2023-07-06", "close": 20.249, "volume": 3936.0}, {"date": "2023-07-07", "close": 20.099, "volume": 4850.0}, {"date": "2023-07-10", "close": 20.7515, "volume": 3563.0}, {"date": "2023-07-11", "close": 22.1989, "volume": 29377.0}, {"date": "2023-07-12", "close": 22.0489, "volume": 6185.0}, {"date": "2023-07-13", "close": 28.4986, "volume": 64985.0}, {"date": "2023-07-14", "close": 30.4485, "volume": 211700.0}, {"date": "2023-07-17", "close": 32.2484, "volume": 48085.0}, {"date": "2023-07-18", "close": 33.2983, "volume": 20321.0}, {"date": "2023-07-19", "close": 34.0483, "volume": 11052.0}, {"date": "2023-07-20", "close": 31.7984, "volume": 15147.0}, {"date": "2023-07-21", "close": 30.4485, "volume": 11105.0}, {"date": "2023-07-24", "close": 28.0486, "volume": 5837.0}, {"date": "2023-07-25", "close": 25.0487, "volume": 6824.0}, {"date": "2023-07-26", "close": 27.1486, "volume": 6588.0}, {"date": "2023-07-27", "close": 23.5488, "volume": 5718.0}, {"date": "2023-07-28", "close": 25.1987, "volume": 7943.0}, {"date": "2023-07-31", "close": 26.2487, "volume": 4606.0}, {"date": "2023-08-01", "close": 26.2487, "volume": 7465.0}, {"date": "2023-08-02", "close": 24.7488, "volume": 2701.0}, {"date": "2023-08-03", "close": 23.6988, "volume": 1733.0}, {"date": "2023-08-04", "close": 23.2488, "volume": 8029.0}, {"date": "2023-08-07", "close": 23.8473, "volume": 2739.0}, {"date": "2023-08-08", "close": 23.6988, "volume": 3014.0}, {"date": "2023-08-09", "close": 22.4989, "volume": 11160.0}, {"date": "2023-08-10", "close": 21.1489, "volume": 9491.0}, {"date": "2023-08-11", "close": 22.1989, "volume": 16184.0}, {"date": "2023-08-14", "close": 21.5989, "volume": 3074.0}, {"date": "2023-08-15", "close": 20.9989, "volume": 4088.0}, {"date": "2023-08-16", "close": 20.9989, "volume": 2594.0}, {"date": "2023-08-17", "close": 20.549, "volume": 3970.0}, {"date": "2023-08-18", "close": 19.799, "volume": 5168.0}, {"date": "2023-08-21", "close": 20.249, "volume": 2147.0}, {"date": "2023-08-22", "close": 20.2505, "volume": 367.0}, {"date": "2023-08-23", "close": 21.2989, "volume": 2133.0}, {"date": "2023-08-24", "close": 19.799, "volume": 2778.0}, {"date": "2023-08-25", "close": 19.349, "volume": 809.0}, {"date": "2023-08-28", "close": 18.4491, "volume": 5022.0}, {"date": "2023-08-29", "close": 21.7489, "volume": 8987.0}, {"date": "2023-08-30", "close": 21.4489, "volume": 766.0}, {"date": "2023-08-31", "close": 20.8445, "volume": 1634.0}, {"date": "2023-09-01", "close": 19.949, "volume": 3452.0}, {"date": "2023-09-05", "close": 17.9991, "volume": 11852.0}, {"date": "2023-09-06", "close": 19.349, "volume": 5037.0}, {"date": "2023-09-07", "close": 19.949, "volume": 2285.0}, {"date": "2023-09-08", "close": 17.8491, "volume": 1904.0}, {"date": "2023-09-11", "close": 17.9991, "volume": 4937.0}, {"date": "2023-09-12", "close": 18.4491, "volume": 625.0}, {"date": "2023-09-13", "close": 18.2991, "volume": 580.0}, {"date": "2023-09-14", "close": 18.5991, "volume": 1685.0}, {"date": "2023-09-15", "close": 17.9991, "volume": 2320.0}, {"date": "2023-09-18", "close": 17.2491, "volume": 306.0}, {"date": "2023-09-19", "close": 16.5007, "volume": 2107.0}, {"date": "2023-09-20", "close": 16.9492, "volume": 1476.0}, {"date": "2023-09-21", "close": 16.7242, "volume": 615.0}, {"date": "2023-09-22", "close": 16.0477, "volume": 1367.0}, {"date": "2023-09-25", "close": 16.0492, "volume": 521.0}, {"date": "2023-09-26", "close": 15.4492, "volume": 4248.0}, {"date": "2023-09-27", "close": 15.4492, "volume": 1278.0}, {"date": "2023-09-28", "close": 15.1492, "volume": 890.0}, {"date": "2023-09-29", "close": 14.9993, "volume": 2911.0}, {"date": "2023-10-02", "close": 14.1008, "volume": 1081.0}, {"date": "2023-10-03", "close": 13.4993, "volume": 7940.0}, {"date": "2023-10-04", "close": 14.2538, "volume": 2586.0}, {"date": "2023-10-05", "close": 14.1743, "volume": 87.0}, {"date": "2023-10-06", "close": 13.7093, "volume": 350.0}, {"date": "2023-10-09", "close": 13.0508, "volume": 708.0}, {"date": "2023-10-10", "close": 13.5323, "volume": 962.0}, {"date": "2023-10-11", "close": 13.5353, "volume": 1956.0}, {"date": "2023-10-12", "close": 13.4993, "volume": 3154.0}, {"date": "2023-10-13", "close": 13.4993, "volume": 357.0}, {"date": "2023-10-16", "close": 13.4993, "volume": 845.0}, {"date": "2023-10-17", "close": 14.2478, "volume": 547.0}, {"date": "2023-10-18", "close": 13.4993, "volume": 169.0}, {"date": "2023-10-19", "close": 13.4993, "volume": 214.0}, {"date": "2023-10-20", "close": 13.9493, "volume": 279.0}, {"date": "2023-10-23", "close": 13.6313, "volume": 778.0}, {"date": "2023-10-24", "close": 16.1992, "volume": 4060.0}, {"date": "2023-10-25", "close": 15.2992, "volume": 13106.0}, {"date": "2023-10-26", "close": 15.4492, "volume": 2347.0}, {"date": "2023-10-27", "close": 14.9993, "volume": 389.0}, {"date": "2023-10-30", "close": 15.7492, "volume": 288.0}, {"date": "2023-10-31", "close": 15.7492, "volume": 1220.0}, {"date": "2023-11-01", "close": 15.4492, "volume": 725.0}, {"date": "2023-11-02", "close": 15.1492, "volume": 1853.0}, {"date": "2023-11-03", "close": 15.1492, "volume": 3445.0}, {"date": "2023-11-06", "close": 13.9493, "volume": 847.0}, {"date": "2023-11-07", "close": 13.9493, "volume": 1401.0}, {"date": "2023-11-08", "close": 15.1492, "volume": 2144.0}, {"date": "2023-11-09", "close": 14.9258, "volume": 219.0}, {"date": "2023-11-10", "close": 12.6579, "volume": 2511.0}, {"date": "2023-11-13", "close": 12.1509, "volume": 3049.0}, {"date": "2023-11-14", "close": 13.1993, "volume": 1707.0}, {"date": "2023-11-15", "close": 13.7768, "volume": 534.0}, {"date": "2023-11-16", "close": 13.8593, "volume": 614.0}, {"date": "2023-11-17", "close": 13.7993, "volume": 463.0}, {"date": "2023-11-20", "close": 14.2928, "volume": 721.0}, {"date": "2023-11-21", "close": 12.7809, "volume": 1012.0}, {"date": "2023-11-22", "close": 13.4093, "volume": 268.0}, {"date": "2023-11-24", "close": 13.8728, "volume": 210.0}, {"date": "2023-11-27", "close": 13.5008, "volume": 277.0}, {"date": "2023-11-28", "close": 13.8008, "volume": 118.0}, {"date": "2023-11-29", "close": 13.3928, "volume": 77.0}, {"date": "2023-11-30", "close": 13.7993, "volume": 171.0}, {"date": "2023-12-01", "close": 14.3978, "volume": 3920.0}, {"date": "2023-12-04", "close": 16.1992, "volume": 3662.0}, {"date": "2023-12-05", "close": 18.5991, "volume": 8104.0}, {"date": "2023-12-06", "close": 16.6492, "volume": 5297.0}, {"date": "2023-12-07", "close": 17.1741, "volume": 786.0}, {"date": "2023-12-08", "close": 17.0991, "volume": 1161.0}, {"date": "2023-12-11", "close": 17.2491, "volume": 1713.0}, {"date": "2023-12-12", "close": 15.2992, "volume": 1160.0}, {"date": "2023-12-13", "close": 16.3492, "volume": 2882.0}, {"date": "2023-12-14", "close": 16.4242, "volume": 694.0}, {"date": "2023-12-15", "close": 15.7492, "volume": 779.0}, {"date": "2023-12-18", "close": 17.2491, "volume": 1296.0}, {"date": "2023-12-19", "close": 18.4491, "volume": 4006.0}, {"date": "2023-12-20", "close": 17.0241, "volume": 7295.0}, {"date": "2023-12-21", "close": 16.7992, "volume": 1998.0}, {"date": "2023-12-22", "close": 19.049, "volume": 3863.0}, {"date": "2023-12-26", "close": 17.8491, "volume": 1986.0}, {"date": "2023-12-27", "close": 23.5488, "volume": 34662.0}, {"date": "2023-12-28", "close": 21.5989, "volume": 38045.0}, {"date": "2023-12-29", "close": 17.8491, "volume": 26339.0}, {"date": "2024-01-02", "close": 16.4992, "volume": 12463.0}, {"date": "2024-01-03", "close": 15.1492, "volume": 5081.0}, {"date": "2024-01-04", "close": 16.3492, "volume": 4044.0}, {"date": "2024-01-05", "close": 16.6837, "volume": 2189.0}, {"date": "2024-01-08", "close": 17.0991, "volume": 3739.0}, {"date": "2024-01-09", "close": 15.5992, "volume": 1690.0}, {"date": "2024-01-10", "close": 15.5992, "volume": 5374.0}, {"date": "2024-01-11", "close": 18.1491, "volume": 322596.0}, {"date": "2024-01-12", "close": 16.7992, "volume": 22480.0}, {"date": "2024-01-16", "close": 15.7492, "volume": 5433.0}, {"date": "2024-01-17", "close": 14.8493, "volume": 7221.0}, {"date": "2024-01-18", "close": 14.0993, "volume": 5319.0}, {"date": "2024-01-19", "close": 13.6493, "volume": 4037.0}, {"date": "2024-01-22", "close": 13.1467, "volume": 2802.0}, {"date": "2024-01-23", "close": 12.3144, "volume": 4655.0}, {"date": "2024-01-24", "close": 12.0174, "volume": 1678.0}, {"date": "2024-01-25", "close": 12.7299, "volume": 639.0}, {"date": "2024-01-26", "close": 13.0493, "volume": 1863.0}, {"date": "2024-01-29", "close": 13.7243, "volume": 915.0}, {"date": "2024-01-30", "close": 13.1993, "volume": 976.0}, {"date": "2024-01-31", "close": 13.0028, "volume": 421.0}, {"date": "2024-02-01", "close": 12.3594, "volume": 1185.0}, {"date": "2024-02-02", "close": 12.7636, "volume": 1303.0}, {"date": "2024-02-05", "close": 11.7894, "volume": 2716.0}, {"date": "2024-02-06", "close": 12.4944, "volume": 657.0}, {"date": "2024-02-07", "close": 11.9994, "volume": 749.0}, {"date": "2024-02-08", "close": 13.4993, "volume": 4159.0}, {"date": "2024-02-09", "close": 13.8143, "volume": 2049.0}, {"date": "2024-02-12", "close": 12.5994, "volume": 5335.0}, {"date": "2024-02-13", "close": 14.9843, "volume": 3081.0}, {"date": "2024-02-14", "close": 16.7992, "volume": 10758.0}, {"date": "2024-02-15", "close": 15.8992, "volume": 4782.0}, {"date": "2024-02-16", "close": 16.9492, "volume": 6706.0}, {"date": "2024-02-20", "close": 15.6742, "volume": 7708.0}, {"date": "2024-02-21", "close": 14.3243, "volume": 3961.0}, {"date": "2024-02-22", "close": 14.4023, "volume": 4967.0}, {"date": "2024-02-23", "close": 14.3318, "volume": 1710.0}, {"date": "2024-02-26", "close": 14.9993, "volume": 9454.0}, {"date": "2024-02-27", "close": 16.4992, "volume": 44618.0}, {"date": "2024-02-28", "close": 16.4992, "volume": 52781.0}, {"date": "2024-02-29", "close": 17.6991, "volume": 18046.0}, {"date": "2024-03-01", "close": 15.2992, "volume": 6590.0}, {"date": "2024-03-04", "close": 16.1992, "volume": 7884.0}, {"date": "2024-03-05", "close": 15.6742, "volume": 7889.0}, {"date": "2024-03-06", "close": 14.8508, "volume": 5918.0}, {"date": "2024-03-07", "close": 14.5945, "volume": 2481.0}, {"date": "2024-03-08", "close": 14.3993, "volume": 2183.0}, {"date": "2024-03-11", "close": 15.1492, "volume": 4448.0}, {"date": "2024-03-12", "close": 15.2977, "volume": 4550.0}, {"date": "2024-03-13", "close": 17.9991, "volume": 17595.0}, {"date": "2024-03-14", "close": 18.1491, "volume": 9720.0}, {"date": "2024-03-15", "close": 19.049, "volume": 11960.0}, {"date": "2024-03-18", "close": 17.2956, "volume": 4901.0}, {"date": "2024-03-19", "close": 16.0492, "volume": 1544.0}, {"date": "2024-03-20", "close": 17.5491, "volume": 1826.0}, {"date": "2024-03-21", "close": 17.4741, "volume": 3361.0}, {"date": "2024-03-22", "close": 16.9492, "volume": 1146.0}, {"date": "2024-03-25", "close": 16.4992, "volume": 2003.0}, {"date": "2024-03-26", "close": 16.7992, "volume": 772.0}, {"date": "2024-03-27", "close": 15.8992, "volume": 4561.0}, {"date": "2024-03-28", "close": 17.3991, "volume": 3543.0}, {"date": "2024-04-01", "close": 16.4992, "volume": 1500.0}, {"date": "2024-04-02", "close": 15.8992, "volume": 1170.0}, {"date": "2024-04-03", "close": 15.5992, "volume": 1308.0}, {"date": "2024-04-04", "close": 16.6492, "volume": 2581.0}, {"date": "2024-04-05", "close": 16.1992, "volume": 417.0}, {"date": "2024-04-08", "close": 15.7492, "volume": 2218.0}, {"date": "2024-04-09", "close": 15.5992, "volume": 1379.0}, {"date": "2024-04-10", "close": 14.5508, "volume": 4009.0}, {"date": "2024-04-11", "close": 14.6948, "volume": 735.0}, {"date": "2024-04-12", "close": 13.6111, "volume": 1887.0}, {"date": "2024-04-15", "close": 12.2709, "volume": 3670.0}, {"date": "2024-04-16", "close": 12.5754, "volume": 1853.0}, {"date": "2024-04-17", "close": 12.7509, "volume": 1421.0}, {"date": "2024-04-18", "close": 12.7494, "volume": 129.0}, {"date": "2024-04-19", "close": 11.9259, "volume": 2652.0}, {"date": "2024-04-22", "close": 12.5994, "volume": 654.0}, {"date": "2024-04-23", "close": 13.0493, "volume": 1898.0}, {"date": "2024-04-24", "close": 12.5964, "volume": 1382.0}, {"date": "2024-04-25", "close": 11.6949, "volume": 5501.0}, {"date": "2024-04-26", "close": 11.9349, "volume": 426.0}, {"date": "2024-04-29", "close": 12.7494, "volume": 2185.0}, {"date": "2024-04-30", "close": 13.9006, "volume": 6819.0}, {"date": "2024-05-01", "close": 13.4993, "volume": 921.0}, {"date": "2024-05-02", "close": 13.1993, "volume": 331.0}, {"date": "2024-05-03", "close": 12.8154, "volume": 901.0}, {"date": "2024-05-06", "close": 13.1333, "volume": 794.0}, {"date": "2024-05-07", "close": 12.5169, "volume": 655.0}, {"date": "2024-05-08", "close": 13.2008, "volume": 1290.0}, {"date": "2024-05-09", "close": 13.0643, "volume": 898.0}, {"date": "2024-05-10", "close": 16.2877, "volume": 6799.0}, {"date": "2024-05-13", "close": 13.7993, "volume": 1465.0}, {"date": "2024-05-14", "close": 13.8188, "volume": 1379.0}, {"date": "2024-05-15", "close": 13.5856, "volume": 1311.0}, {"date": "2024-05-16", "close": 13.6463, "volume": 869.0}, {"date": "2024-05-17", "close": 13.7303, "volume": 1436.0}, {"date": "2024-05-20", "close": 13.9493, "volume": 754.0}, {"date": "2024-05-21", "close": 13.8038, "volume": 4093.0}, {"date": "2024-05-22", "close": 14.2493, "volume": 480.0}, {"date": "2024-05-23", "close": 13.9493, "volume": 724.0}, {"date": "2024-05-24", "close": 14.2493, "volume": 299.0}, {"date": "2024-05-28", "close": 15.1477, "volume": 4721.0}, {"date": "2024-05-29", "close": 14.1023, "volume": 1369.0}, {"date": "2024-05-30", "close": 16.1992, "volume": 13038.0}, {"date": "2024-05-31", "close": 14.9243, "volume": 6286.0}, {"date": "2024-06-03", "close": 16.0492, "volume": 2611.0}, {"date": "2024-06-04", "close": 15.2992, "volume": 3510.0}, {"date": "2024-06-05", "close": 15.1492, "volume": 2814.0}, {"date": "2024-06-06", "close": 14.6993, "volume": 2789.0}, {"date": "2024-06-07", "close": 14.5493, "volume": 991.0}, {"date": "2024-06-10", "close": 14.5733, "volume": 1210.0}, {"date": "2024-06-11", "close": 14.5493, "volume": 688.0}, {"date": "2024-06-12", "close": 13.7753, "volume": 1792.0}, {"date": "2024-06-13", "close": 13.4993, "volume": 1316.0}, {"date": "2024-06-14", "close": 13.7993, "volume": 1350.0}, {"date": "2024-06-17", "close": 13.2743, "volume": 1336.0}, {"date": "2024-06-18", "close": 13.3493, "volume": 258.0}, {"date": "2024-06-20", "close": 13.0366, "volume": 539.0}, {"date": "2024-06-21", "close": 12.4494, "volume": 2025.0}, {"date": "2024-06-24", "close": 13.0118, "volume": 1209.0}, {"date": "2024-06-25", "close": 14.4578, "volume": 4661.0}, {"date": "2024-06-26", "close": 15.6742, "volume": 6217.0}, {"date": "2024-06-27", "close": 17.2491, "volume": 30613.0}, {"date": "2024-06-28", "close": 15.7492, "volume": 186788.0}, {"date": "2024-07-01", "close": 14.3993, "volume": 20638.0}, {"date": "2024-07-02", "close": 13.2113, "volume": 10177.0}, {"date": "2024-07-03", "close": 13.4993, "volume": 950.0}, {"date": "2024-07-05", "close": 14.0618, "volume": 7847.0}, {"date": "2024-07-08", "close": 14.1698, "volume": 1134.0}, {"date": "2024-07-09", "close": 13.3898, "volume": 5898.0}, {"date": "2024-07-10", "close": 17.2491, "volume": 101337.0}, {"date": "2024-07-11", "close": 13.9553, "volume": 24865.0}, {"date": "2024-07-12", "close": 13.7993, "volume": 2629.0}, {"date": "2024-07-15", "close": 13.7993, "volume": 4202.0}, {"date": "2024-07-16", "close": 15.2992, "volume": 6622.0}, {"date": "2024-07-17", "close": 14.5493, "volume": 135735.0}, {"date": "2024-07-18", "close": 13.0748, "volume": 193392.0}, {"date": "2024-07-19", "close": 13.4418, "volume": 12946.0}, {"date": "2024-07-22", "close": 13.1993, "volume": 8647.0}, {"date": "2024-07-23", "close": 13.3013, "volume": 12026.0}, {"date": "2024-07-24", "close": 13.1993, "volume": 4318.0}, {"date": "2024-07-25", "close": 13.3148, "volume": 4796.0}, {"date": "2024-07-26", "close": 13.6418, "volume": 904.0}, {"date": "2024-07-29", "close": 13.2728, "volume": 2103.0}, {"date": "2024-07-30", "close": 13.0493, "volume": 2699.0}, {"date": "2024-07-31", "close": 13.4993, "volume": 2244.0}, {"date": "2024-08-01", "close": 12.6924, "volume": 6704.0}, {"date": "2024-08-02", "close": 12.7644, "volume": 845.0}, {"date": "2024-08-05", "close": 11.4039, "volume": 4189.0}, {"date": "2024-08-06", "close": 11.6217, "volume": 5835.0}, {"date": "2024-08-07", "close": 11.4039, "volume": 709.0}, {"date": "2024-08-08", "close": 11.7384, "volume": 1078.0}, {"date": "2024-08-09", "close": 12.8994, "volume": 5438.0}, {"date": "2024-08-12", "close": 12.8994, "volume": 473.0}, {"date": "2024-08-13", "close": 12.9714, "volume": 755.0}, {"date": "2024-08-14", "close": 12.6234, "volume": 584.0}, {"date": "2024-08-15", "close": 12.4989, "volume": 1828.0}, {"date": "2024-08-16", "close": 13.0493, "volume": 1149.0}, {"date": "2024-08-19", "close": 15.2992, "volume": 11094.0}, {"date": "2024-08-20", "close": 13.3508, "volume": 3379.0}, {"date": "2024-08-21", "close": 13.0358, "volume": 2345.0}, {"date": "2024-08-22", "close": 13.0343, "volume": 867.0}, {"date": "2024-08-23", "close": 13.1993, "volume": 1381.0}, {"date": "2024-08-26", "close": 12.7644, "volume": 1240.0}, {"date": "2024-08-27", "close": 12.7764, "volume": 1792.0}, {"date": "2024-08-28", "close": 12.1494, "volume": 2031.0}, {"date": "2024-08-29", "close": 12.5994, "volume": 1300.0}, {"date": "2024-08-30", "close": 12.4944, "volume": 984.0}, {"date": "2024-09-03", "close": 12.2994, "volume": 1209.0}, {"date": "2024-09-04", "close": 11.8659, "volume": 1476.0}, {"date": "2024-09-05", "close": 11.8869, "volume": 934.0}, {"date": "2024-09-06", "close": 11.5194, "volume": 2161.0}, {"date": "2024-09-09", "close": 11.1294, "volume": 2583.0}, {"date": "2024-09-10", "close": 11.2509, "volume": 1282.0}, {"date": "2024-09-11", "close": 11.0994, "volume": 998.0}, {"date": "2024-09-12", "close": 11.1377, "volume": 2588.0}, {"date": "2024-09-13", "close": 11.0994, "volume": 1482.0}, {"date": "2024-09-16", "close": 10.6135, "volume": 1525.0}, {"date": "2024-09-17", "close": 11.2569, "volume": 1110.0}, {"date": "2024-09-18", "close": 10.9495, "volume": 544.0}, {"date": "2024-09-19", "close": 11.1564, "volume": 522.0}, {"date": "2024-09-20", "close": 12.2994, "volume": 12613.0}, {"date": "2024-09-23", "close": 12.4494, "volume": 5437.0}, {"date": "2024-09-24", "close": 12.5994, "volume": 5061.0}, {"date": "2024-09-25", "close": 11.8494, "volume": 4699.0}, {"date": "2024-09-26", "close": 11.4054, "volume": 8148.0}, {"date": "2024-09-27", "close": 10.9645, "volume": 18986.0}, {"date": "2024-09-30", "close": 11.3994, "volume": 4147.0}, {"date": "2024-10-01", "close": 11.5194, "volume": 5481.0}, {"date": "2024-10-02", "close": 11.2974, "volume": 2502.0}, {"date": "2024-10-03", "close": 11.2494, "volume": 3743.0}, {"date": "2024-10-04", "close": 10.3495, "volume": 5086.0}, {"date": "2024-10-07", "close": 10.5745, "volume": 2905.0}, {"date": "2024-10-08", "close": 10.1245, "volume": 2736.0}, {"date": "2024-10-09", "close": 9.1495, "volume": 4435.0}, {"date": "2024-10-10", "close": 8.2346, "volume": 3639.0}, {"date": "2024-10-11", "close": 8.8271, "volume": 983.0}, {"date": "2024-10-14", "close": 8.2541, "volume": 2733.0}, {"date": "2024-10-15", "close": 8.3981, "volume": 685.0}, {"date": "2024-10-16", "close": 14.1818, "volume": 2297197.0}, {"date": "2024-10-17", "close": 12.7164, "volume": 174809.0}, {"date": "2024-10-18", "close": 15.4492, "volume": 282664.0}, {"date": "2024-10-21", "close": 14.2493, "volume": 79308.0}, {"date": "2024-10-22", "close": 13.3943, "volume": 36311.0}, {"date": "2024-10-23", "close": 13.4648, "volume": 13953.0}, {"date": "2024-10-24", "close": 13.2968, "volume": 57465.0}, {"date": "2024-10-25", "close": 13.9928, "volume": 49434.0}, {"date": "2024-10-28", "close": 16.9492, "volume": 77900.0}, {"date": "2024-10-29", "close": 16.1992, "volume": 35566.0}, {"date": "2024-10-30", "close": 17.9991, "volume": 105179.0}, {"date": "2024-10-31", "close": 16.7992, "volume": 30625.0}, {"date": "2024-11-01", "close": 15.4492, "volume": 19588.0}, {"date": "2024-11-04", "close": 15.2992, "volume": 10508.0}, {"date": "2024-11-05", "close": 15.2992, "volume": 7999.0}, {"date": "2024-11-06", "close": 15.7492, "volume": 9526.0}, {"date": "2024-11-07", "close": 18.2991, "volume": 31590.0}, {"date": "2024-11-08", "close": 20.099, "volume": 47697.0}, {"date": "2024-11-11", "close": 19.349, "volume": 39850.0}, {"date": "2024-11-12", "close": 22.3489, "volume": 50332.0}, {"date": "2024-11-13", "close": 17.5491, "volume": 35901.0}, {"date": "2024-11-14", "close": 15.4492, "volume": 23242.0}, {"date": "2024-11-15", "close": 13.6508, "volume": 28330.0}, {"date": "2024-11-18", "close": 14.2493, "volume": 11672.0}, {"date": "2024-11-19", "close": 13.8293, "volume": 6345.0}, {"date": "2024-11-20", "close": 14.2493, "volume": 23419.0}, {"date": "2024-11-21", "close": 15.2992, "volume": 72357.0}, {"date": "2024-11-22", "close": 16.6492, "volume": 15432.0}, {"date": "2024-11-25", "close": 14.9093, "volume": 17458.0}, {"date": "2024-11-26", "close": 14.3168, "volume": 11365.0}, {"date": "2024-11-27", "close": 14.4803, "volume": 10680.0}, {"date": "2024-11-29", "close": 14.9993, "volume": 6712.0}, {"date": "2024-12-02", "close": 14.8493, "volume": 6673.0}, {"date": "2024-12-03", "close": 14.2493, "volume": 18253.0}, {"date": "2024-12-04", "close": 14.1968, "volume": 17393.0}, {"date": "2024-12-05", "close": 14.3063, "volume": 6836.0}, {"date": "2024-12-06", "close": 14.1818, "volume": 8107.0}, {"date": "2024-12-09", "close": 13.4393, "volume": 8123.0}, {"date": "2024-12-10", "close": 13.9343, "volume": 5483.0}, {"date": "2024-12-11", "close": 13.1993, "volume": 8455.0}, {"date": "2024-12-12", "close": 13.6493, "volume": 6259.0}, {"date": "2024-12-13", "close": 13.7993, "volume": 2658.0}, {"date": "2024-12-16", "close": 14.5478, "volume": 8310.0}, {"date": "2024-12-17", "close": 13.9493, "volume": 3487.0}, {"date": "2024-12-18", "close": 13.1186, "volume": 6229.0}, {"date": "2024-12-19", "close": 12.7869, "volume": 6872.0}, {"date": "2024-12-20", "close": 11.9334, "volume": 16230.0}, {"date": "2024-12-23", "close": 10.6735, "volume": 5902.0}, {"date": "2024-12-24", "close": 10.9705, "volume": 1828.0}, {"date": "2024-12-26", "close": 11.1279, "volume": 4830.0}, {"date": "2024-12-27", "close": 10.801, "volume": 3163.0}, {"date": "2024-12-30", "close": 10.801, "volume": 7922.0}, {"date": "2024-12-31", "close": 11.5494, "volume": 7256.0}, {"date": "2025-01-02", "close": 11.4931, "volume": 6597.0}, {"date": "2025-01-03", "close": 12.0294, "volume": 3221.0}, {"date": "2025-01-06", "close": 12.5394, "volume": 7496.0}, {"date": "2025-01-07", "close": 11.4339, "volume": 11556.0}, {"date": "2025-01-08", "close": 11.0184, "volume": 1772.0}, {"date": "2025-01-10", "close": 10.1425, "volume": 4833.0}, {"date": "2025-01-13", "close": 10.411, "volume": 3514.0}, {"date": "2025-01-14", "close": 9.9034, "volume": 2361.0}, {"date": "2025-01-15", "close": 8.9995, "volume": 2875.0}, {"date": "2025-01-16", "close": 9.508, "volume": 1860.0}, {"date": "2025-01-17", "close": 10.528, "volume": 12606.0}, {"date": "2025-01-21", "close": 11.7729, "volume": 14003.0}, {"date": "2025-01-22", "close": 10.7995, "volume": 9124.0}, {"date": "2025-01-23", "close": 14.2478, "volume": 83518.0}, {"date": "2025-01-24", "close": 14.1878, "volume": 17850.0}, {"date": "2025-01-27", "close": 10.78, "volume": 21195.0}, {"date": "2025-01-28", "close": 11.3994, "volume": 6509.0}, {"date": "2025-01-29", "close": 11.8502, "volume": 5540.0}, {"date": "2025-01-30", "close": 12.9744, "volume": 27429.0}, {"date": "2025-01-31", "close": 13.1993, "volume": 4801.0}, {"date": "2025-02-03", "close": 12.4344, "volume": 3868.0}, {"date": "2025-02-04", "close": 12.5619, "volume": 7881.0}, {"date": "2025-02-05", "close": 13.4843, "volume": 15418.0}, {"date": "2025-02-06", "close": 13.0493, "volume": 2516.0}, {"date": "2025-02-07", "close": 14.0843, "volume": 11397.0}, {"date": "2025-02-10", "close": 13.2758, "volume": 2522.0}, {"date": "2025-02-11", "close": 12.4719, "volume": 1714.0}, {"date": "2025-02-12", "close": 13.1033, "volume": 2444.0}, {"date": "2025-02-13", "close": 13.3493, "volume": 2054.0}, {"date": "2025-02-14", "close": 12.1809, "volume": 2182.0}, {"date": "2025-02-18", "close": 11.2689, "volume": 3965.0}, {"date": "2025-02-19", "close": 11.2644, "volume": 2673.0}, {"date": "2025-02-20", "close": 10.636, "volume": 2202.0}, {"date": "2025-02-21", "close": 10.1995, "volume": 4670.0}, {"date": "2025-02-24", "close": 10.6915, "volume": 13237.0}, {"date": "2025-02-25", "close": 9.4495, "volume": 6751.0}, {"date": "2025-02-26", "close": 9.811, "volume": 1893.0}, {"date": "2025-02-27", "close": 8.9995, "volume": 6473.0}, {"date": "2025-02-28", "close": 8.8031, "volume": 2075.0}, {"date": "2025-03-03", "close": 8.5496, "volume": 3373.0}, {"date": "2025-03-04", "close": 8.1371, "volume": 3660.0}, {"date": "2025-03-05", "close": 7.9511, "volume": 3416.0}, {"date": "2025-03-06", "close": 7.6166, "volume": 6577.0}, {"date": "2025-03-07", "close": 7.2147, "volume": 2923.0}, {"date": "2025-03-10", "close": 6.7797, "volume": 2480.0}, {"date": "2025-03-11", "close": 7.2011, "volume": 2605.0}, {"date": "2025-03-12", "close": 7.1381, "volume": 7577.0}, {"date": "2025-03-13", "close": 6.7512, "volume": 9048.0}, {"date": "2025-03-14", "close": 5.8287, "volume": 12203.0}, {"date": "2025-03-17", "close": 5.9101, "volume": 23029.0}, {"date": "2025-03-18", "close": 5.65, "volume": 5063.0}, {"date": "2025-03-19", "close": 5.79, "volume": 3974.0}, {"date": "2025-03-20", "close": 5.86, "volume": 3865.0}, {"date": "2025-03-21", "close": 5.63, "volume": 10651.0}, {"date": "2025-03-24", "close": 7.4, "volume": 11380.0}, {"date": "2025-03-25", "close": 9.01, "volume": 23669.0}, {"date": "2025-03-26", "close": 8.5892, "volume": 12361.0}, {"date": "2025-03-27", "close": 5.72, "volume": 53499.0}, {"date": "2025-03-28", "close": 3.87, "volume": 84413.0}, {"date": "2025-03-31", "close": 4.31, "volume": 46389.0}, {"date": "2025-04-01", "close": 4.3, "volume": 10857.0}, {"date": "2025-04-02", "close": 4.5495, "volume": 17172.0}, {"date": "2025-04-03", "close": 3.91, "volume": 17557.0}, {"date": "2025-04-04", "close": 4.0, "volume": 7313.0}, {"date": "2025-04-07", "close": 3.42, "volume": 76290.0}, {"date": "2025-04-08", "close": 3.55, "volume": 91049.0}, {"date": "2025-04-09", "close": 4.43, "volume": 132630.0}, {"date": "2025-04-10", "close": 4.03, "volume": 47536.0}, {"date": "2025-04-11", "close": 4.03, "volume": 42845.0}, {"date": "2025-04-14", "close": 4.2999, "volume": 50962.0}, {"date": "2025-04-15", "close": 3.66, "volume": 62697.0}, {"date": "2025-04-16", "close": 4.0, "volume": 200219.0}, {"date": "2025-04-17", "close": 3.77, "volume": 13729.0}, {"date": "2025-04-21", "close": 4.1, "volume": 49256.0}, {"date": "2025-04-22", "close": 4.4, "volume": 22429.0}, {"date": "2025-04-23", "close": 4.84, "volume": 41713.0}, {"date": "2025-04-24", "close": 5.4, "volume": 37274.0}, {"date": "2025-04-25", "close": 6.9, "volume": 149520.0}, {"date": "2025-04-28", "close": 7.47, "volume": 98584.0}, {"date": "2025-04-29", "close": 7.62, "volume": 264848.0}, {"date": "2025-04-30", "close": 6.334, "volume": 33769.0}, {"date": "2025-05-01", "close": 6.36, "volume": 100779.0}, {"date": "2025-05-02", "close": 6.0599, "volume": 21272.0}, {"date": "2025-05-05", "close": 6.23, "volume": 7300.0}, {"date": "2025-05-06", "close": 7.9, "volume": 43291.0}, {"date": "2025-05-07", "close": 7.2321, "volume": 3882.0}, {"date": "2025-05-08", "close": 7.56, "volume": 3766.0}, {"date": "2025-05-09", "close": 7.215, "volume": 4984.0}, {"date": "2025-05-12", "close": 6.37, "volume": 70672.0}, {"date": "2025-05-13", "close": 5.667, "volume": 29282.0}, {"date": "2025-05-14", "close": 5.86, "volume": 28663.0}, {"date": "2025-05-15", "close": 5.74, "volume": 4797.0}, {"date": "2025-05-16", "close": 6.0, "volume": 19460.0}, {"date": "2025-05-19", "close": 6.08, "volume": 12045.0}, {"date": "2025-05-20", "close": 5.82, "volume": 74831.0}, {"date": "2025-05-21", "close": 5.77, "volume": 6731.0}, {"date": "2025-05-22", "close": 5.66, "volume": 20627.0}, {"date": "2025-05-23", "close": 5.878, "volume": 183287.0}, {"date": "2025-05-27", "close": 6.535, "volume": 77634.0}, {"date": "2025-05-28", "close": 6.305, "volume": 93945.0}, {"date": "2025-05-29", "close": 5.85, "volume": 26925.0}, {"date": "2025-05-30", "close": 6.3, "volume": 51286.0}, {"date": "2025-06-02", "close": 7.32, "volume": 53717.0}, {"date": "2025-06-03", "close": 8.06, "volume": 78053.0}, {"date": "2025-06-04", "close": 7.57, "volume": 33140.0}, {"date": "2025-06-05", "close": 6.6, "volume": 9747.0}, {"date": "2025-06-06", "close": 6.98, "volume": 8031.0}, {"date": "2025-06-09", "close": 6.996, "volume": 6559.0}, {"date": "2025-06-10", "close": 7.27, "volume": 7833.0}, {"date": "2025-06-11", "close": 7.6, "volume": 6253.0}, {"date": "2025-06-12", "close": 7.67, "volume": 39957.0}, {"date": "2025-06-13", "close": 7.02, "volume": 11597.0}, {"date": "2025-06-16", "close": 7.59, "volume": 11433.0}, {"date": "2025-06-17", "close": 7.5, "volume": 15121.0}, {"date": "2025-06-18", "close": 7.755, "volume": 23037.0}, {"date": "2025-06-20", "close": 7.48, "volume": 4523.0}, {"date": "2025-06-23", "close": 7.23, "volume": 5934.0}, {"date": "2025-06-24", "close": 7.4, "volume": 13719.0}, {"date": "2025-06-25", "close": 7.25, "volume": 13310.0}, {"date": "2025-06-26", "close": 7.25, "volume": 10903.0}, {"date": "2025-06-27", "close": 7.03, "volume": 14982.0}, {"date": "2025-06-30", "close": 7.14, "volume": 7438.0}, {"date": "2025-07-01", "close": 8.33, "volume": 47396.0}, {"date": "2025-07-02", "close": 8.52, "volume": 25261.0}, {"date": "2025-07-03", "close": 8.22, "volume": 6672.0}, {"date": "2025-07-07", "close": 7.87, "volume": 14946.0}, {"date": "2025-07-08", "close": 8.03, "volume": 13223.0}, {"date": "2025-07-09", "close": 8.155, "volume": 31101.0}, {"date": "2025-07-10", "close": 7.35, "volume": 53364.0}, {"date": "2025-07-11", "close": 8.0001, "volume": 122666.0}, {"date": "2025-07-14", "close": 9.48, "volume": 79000.0}, {"date": "2025-07-15", "close": 11.6, "volume": 94859.0}, {"date": "2025-07-16", "close": 10.46, "volume": 68258.0}, {"date": "2025-07-17", "close": 14.67, "volume": 192168.0}, {"date": "2025-07-18", "close": 11.721, "volume": 76579.0}, {"date": "2025-07-21", "close": 11.525, "volume": 42849.0}, {"date": "2025-07-22", "close": 10.65, "volume": 24630.0}, {"date": "2025-07-23", "close": 9.71, "volume": 22332.0}, {"date": "2025-07-24", "close": 12.0, "volume": 76613.0}, {"date": "2025-07-25", "close": 10.74, "volume": 46491.0}, {"date": "2025-07-28", "close": 9.4328, "volume": 46617.0}, {"date": "2025-07-29", "close": 8.34, "volume": 27126.0}, {"date": "2025-07-30", "close": 8.115, "volume": 17627.0}, {"date": "2025-07-31", "close": 7.79, "volume": 66996.0}, {"date": "2025-08-01", "close": 7.5, "volume": 24455.0}, {"date": "2025-08-04", "close": 7.99, "volume": 31855.0}, {"date": "2025-08-05", "close": 7.71, "volume": 66292.0}, {"date": "2025-08-06", "close": 7.4187, "volume": 7396.0}, {"date": "2025-08-07", "close": 7.03, "volume": 19566.0}, {"date": "2025-08-08", "close": 7.09, "volume": 11343.0}, {"date": "2025-08-11", "close": 7.4025, "volume": 8398.0}, {"date": "2025-08-12", "close": 7.5723, "volume": 10357.0}, {"date": "2025-08-13", "close": 7.685, "volume": 10227.0}, {"date": "2025-08-14", "close": 7.65, "volume": 6611.0}, {"date": "2025-08-15", "close": 7.48, "volume": 1870.0}, {"date": "2025-08-18", "close": 7.31, "volume": 10474.0}, {"date": "2025-08-19", "close": 6.4, "volume": 30364.0}, {"date": "2025-08-20", "close": 6.61, "volume": 4091.0}, {"date": "2025-08-21", "close": 7.01, "volume": 8756.0}, {"date": "2025-08-22", "close": 7.3, "volume": 7545.0}, {"date": "2025-08-25", "close": 7.31, "volume": 541.0}, {"date": "2025-08-26", "close": 6.69, "volume": 7586.0}, {"date": "2025-08-27", "close": 6.145, "volume": 36102.0}, {"date": "2025-08-28", "close": 6.79, "volume": 28169.0}, {"date": "2025-08-29", "close": 6.7909, "volume": 8752.0}, {"date": "2025-09-02", "close": 6.85, "volume": 7766.0}, {"date": "2025-09-03", "close": 6.8299, "volume": 1616.0}, {"date": "2025-09-04", "close": 6.16, "volume": 7399.0}, {"date": "2025-09-05", "close": 6.15, "volume": 15021.0}, {"date": "2025-09-08", "close": 5.6501, "volume": 4740.0}, {"date": "2025-09-09", "close": 8.5, "volume": 169356.0}, {"date": "2025-09-10", "close": 9.49, "volume": 115086.0}, {"date": "2025-09-11", "close": 7.85, "volume": 28238.0}, {"date": "2025-09-12", "close": 7.95, "volume": 29237.0}, {"date": "2025-09-15", "close": 7.5104, "volume": 12902.0}, {"date": "2025-09-16", "close": 7.73, "volume": 3877.0}, {"date": "2025-09-17", "close": 7.7, "volume": 10275.0}, {"date": "2025-09-18", "close": 8.2162, "volume": 22469.0}, {"date": "2025-09-19", "close": 10.7955, "volume": 118019.0}, {"date": "2025-09-22", "close": 10.28, "volume": 29306.0}, {"date": "2025-09-23", "close": 9.975, "volume": 12026.0}, {"date": "2025-09-24", "close": 9.96, "volume": 10548.0}, {"date": "2025-09-25", "close": 9.23, "volume": 11969.0}, {"date": "2025-09-26", "close": 10.12, "volume": 17209.0}, {"date": "2025-09-29", "close": 10.0, "volume": 22245.0}, {"date": "2025-09-30", "close": 9.38, "volume": 9210.0}, {"date": "2025-10-01", "close": 9.3, "volume": 3064.0}, {"date": "2025-10-02", "close": 9.9514, "volume": 20301.0}, {"date": "2025-10-03", "close": 10.335, "volume": 9245.0}, {"date": "2025-10-06", "close": 10.7202, "volume": 49823.0}, {"date": "2025-10-07", "close": 10.61, "volume": 10295.0}, {"date": "2025-10-08", "close": 10.41, "volume": 19653.0}, {"date": "2025-10-09", "close": 10.1701, "volume": 34499.0}, {"date": "2025-10-10", "close": 9.22, "volume": 25534.0}, {"date": "2025-10-13", "close": 9.41, "volume": 15626.0}, {"date": "2025-10-14", "close": 10.92, "volume": 34078.0}, {"date": "2025-10-15", "close": 10.25, "volume": 16712.0}, {"date": "2025-10-16", "close": 8.992, "volume": 11411.0}, {"date": "2025-10-17", "close": 8.32, "volume": 8458.0}, {"date": "2025-10-20", "close": 8.9, "volume": 4798.0}, {"date": "2025-10-21", "close": 8.79, "volume": 7596.0}, {"date": "2025-10-22", "close": 7.75, "volume": 6416.0}, {"date": "2025-10-23", "close": 8.22, "volume": 7555.0}, {"date": "2025-10-24", "close": 8.205, "volume": 3352.0}, {"date": "2025-10-27", "close": 8.0, "volume": 1807.0}, {"date": "2025-10-28", "close": 7.81, "volume": 8704.0}, {"date": "2025-10-29", "close": 7.81, "volume": 4889.0}, {"date": "2025-10-30", "close": 7.8846, "volume": 8713.0}, {"date": "2025-10-31", "close": 7.85, "volume": 1207.0}, {"date": "2025-11-03", "close": 7.81, "volume": 2064.0}, {"date": "2025-11-04", "close": 7.8, "volume": 2340.0}, {"date": "2025-11-05", "close": 7.45, "volume": 4143.0}, {"date": "2025-11-06", "close": 7.07, "volume": 1833.0}, {"date": "2025-11-07", "close": 7.29, "volume": 7265.0}, {"date": "2025-11-10", "close": 7.34, "volume": 1114.0}, {"date": "2025-11-11", "close": 6.77, "volume": 687.0}, {"date": "2025-11-12", "close": 7.0, "volume": 1766.0}, {"date": "2025-11-13", "close": 7.0, "volume": null}, {"date": "2025-11-14", "close": 7.0, "volume": null}, {"date": "2025-11-17", "close": 7.11, "volume": 6456.0}, {"date": "2025-11-18", "close": 7.1692, "volume": 4244.0}, {"date": "2025-11-19", "close": 7.07, "volume": 4635.0}, {"date": "2025-11-20", "close": 7.08, "volume": 1921.0}, {"date": "2025-11-21", "close": 7.0, "volume": 14279.0}, {"date": "2025-11-24", "close": 7.26, "volume": 755.0}, {"date": "2025-11-25", "close": 7.26, "volume": null}, {"date": "2025-11-26", "close": 7.26, "volume": null}, {"date": "2025-11-28", "close": 7.3419, "volume": 3281.0}, {"date": "2025-12-01", "close": 7.05, "volume": 983.0}, {"date": "2025-12-02", "close": 7.0, "volume": 3699.0}, {"date": "2025-12-03", "close": 7.15, "volume": 2073.0}, {"date": "2025-12-04", "close": 7.58, "volume": 8712.0}, {"date": "2025-12-05", "close": 7.97, "volume": 5087.0}, {"date": "2025-12-08", "close": 10.4269, "volume": 67345.0}, {"date": "2025-12-09", "close": 8.32, "volume": 78680.0}, {"date": "2025-12-10", "close": 9.34, "volume": 11400.0}, {"date": "2025-12-11", "close": 10.38, "volume": 21965.0}, {"date": "2025-12-12", "close": 9.65, "volume": 11517.0}, {"date": "2025-12-15", "close": 9.4542, "volume": 12234.0}, {"date": "2025-12-16", "close": 9.6254, "volume": 8791.0}, {"date": "2025-12-17", "close": 9.48, "volume": 4291.0}, {"date": "2025-12-18", "close": 9.01, "volume": 18345.0}, {"date": "2025-12-19", "close": 9.66, "volume": 13022.0}, {"date": "2025-12-22", "close": 10.34, "volume": 8046.0}, {"date": "2025-12-23", "close": 9.7, "volume": 9105.0}, {"date": "2025-12-24", "close": 9.67, "volume": 8704.0}, {"date": "2025-12-26", "close": 9.3931, "volume": 6285.0}, {"date": "2025-12-29", "close": 8.5, "volume": 7414.0}, {"date": "2025-12-30", "close": 8.93, "volume": 2364.0}, {"date": "2025-12-31", "close": 9.2, "volume": 13417.0}, {"date": "2026-01-02", "close": 9.7278, "volume": 1837.0}, {"date": "2026-01-05", "close": 9.71, "volume": 3398.0}, {"date": "2026-01-06", "close": 9.72, "volume": 8058.0}, {"date": "2026-01-07", "close": 9.7, "volume": 6415.0}, {"date": "2026-01-08", "close": 9.65, "volume": 6427.0}, {"date": "2026-01-09", "close": 9.7, "volume": 2957.0}, {"date": "2026-01-12", "close": 9.58, "volume": 3018.0}, {"date": "2026-01-13", "close": 9.1, "volume": 19449.0}, {"date": "2026-01-14", "close": 8.4, "volume": 14431.0}, {"date": "2026-01-15", "close": 8.7122, "volume": 9276.0}, {"date": "2026-01-16", "close": 8.7647, "volume": 3163.0}, {"date": "2026-01-20", "close": 8.5, "volume": 14938.0}, {"date": "2026-01-21", "close": 8.9, "volume": 3152.0}, {"date": "2026-01-22", "close": 8.1, "volume": 10941.0}, {"date": "2026-01-23", "close": 7.9, "volume": 2816.0}, {"date": "2026-01-26", "close": 7.75, "volume": 2305.0}, {"date": "2026-01-27", "close": 8.15, "volume": 3327.0}, {"date": "2026-01-28", "close": 7.75, "volume": 7033.0}, {"date": "2026-01-29", "close": 7.05, "volume": 8252.0}, {"date": "2026-01-30", "close": 7.09, "volume": 10648.0}, {"date": "2026-02-02", "close": 7.29, "volume": 3981.0}, {"date": "2026-02-03", "close": 6.995, "volume": 11872.0}, {"date": "2026-02-04", "close": 6.93, "volume": 5132.0}, {"date": "2026-02-05", "close": 5.93, "volume": 4903.0}, {"date": "2026-02-06", "close": 6.43, "volume": 6573.0}, {"date": "2026-02-09", "close": 7.08, "volume": 2398.0}, {"date": "2026-02-10", "close": 6.645, "volume": 697.0}, {"date": "2026-02-11", "close": 6.91, "volume": 220.0}, {"date": "2026-02-12", "close": 7.0099, "volume": 269.0}, {"date": "2026-02-13", "close": 6.4653, "volume": 230.0}, {"date": "2026-02-17", "close": 6.38, "volume": 3460.0}, {"date": "2026-02-18", "close": 7.2868, "volume": 1197.0}, {"date": "2026-02-19", "close": 6.9598, "volume": 918.0}, {"date": "2026-02-20", "close": 6.1, "volume": 214.0}, {"date": "2026-02-23", "close": 6.14, "volume": 2218.0}, {"date": "2026-02-24", "close": 6.39, "volume": 536.0}, {"date": "2026-02-25", "close": 6.39, "volume": null}, {"date": "2026-02-26", "close": 6.7, "volume": 1350.0}, {"date": "2026-02-27", "close": 6.59, "volume": 741.0}, {"date": "2026-03-02", "close": 6.62, "volume": 1404.0}, {"date": "2026-03-03", "close": 6.62, "volume": null}, {"date": "2026-03-04", "close": 7.09, "volume": 3360.0}, {"date": "2026-03-05", "close": 7.09, "volume": null}, {"date": "2026-03-06", "close": 7.495, "volume": 905.0}, {"date": "2026-03-09", "close": 7.48, "volume": 640.0}, {"date": "2026-03-10", "close": 8.21, "volume": 2759.0}, {"date": "2026-03-11", "close": 7.8, "volume": 746.0}, {"date": "2026-03-12", "close": 7.8, "volume": 1097.0}, {"date": "2026-03-13", "close": 8.25, "volume": 1691.0}, {"date": "2026-03-16", "close": 8.37, "volume": 555.0}, {"date": "2026-03-17", "close": 7.58, "volume": 3377.0}, {"date": "2026-03-18", "close": 7.82, "volume": 1836.0}, {"date": "2026-03-19", "close": 8.1, "volume": 1609.0}, {"date": "2026-03-20", "close": 7.81, "volume": 1442.0}, {"date": "2026-03-23", "close": 8.25, "volume": 4964.0}, {"date": "2026-03-24", "close": 8.25, "volume": 3132.0}, {"date": "2026-03-25", "close": 8.25, "volume": 3274.0}, {"date": "2026-03-26", "close": 8.34, "volume": 12675.0}, {"date": "2026-03-27", "close": 7.01, "volume": 349.0}, {"date": "2026-03-30", "close": 7.8, "volume": 11449.0}, {"date": "2026-03-31", "close": 8.75, "volume": 9110.0}, {"date": "2026-04-01", "close": 8.5, "volume": 6687.0}, {"date": "2026-04-02", "close": 8.79, "volume": 3020.0}, {"date": "2026-04-06", "close": 8.79, "volume": 1173.0}, {"date": "2026-04-07", "close": 8.7, "volume": 11454.0}, {"date": "2026-04-08", "close": 9.5, "volume": 8120.0}, {"date": "2026-04-09", "close": 9.72, "volume": 3758.0}, {"date": "2026-04-10", "close": 10.5, "volume": 3194.0}, {"date": "2026-04-13", "close": 10.11, "volume": 4533.0}, {"date": "2026-04-14", "close": 10.18, "volume": 4550.0}, {"date": "2026-04-15", "close": 10.47, "volume": 913.0}, {"date": "2026-04-16", "close": 10.47, "volume": null}, {"date": "2026-04-17", "close": 10.55, "volume": 875.0}, {"date": "2026-04-20", "close": 10.55, "volume": 2474.0}, {"date": "2026-04-21", "close": 10.55, "volume": 2424.0}, {"date": "2026-04-22", "close": 10.775, "volume": 5171.0}, {"date": "2026-04-23", "close": 10.75, "volume": 4925.0}, {"date": "2026-04-24", "close": 10.75, "volume": null}, {"date": "2026-04-27", "close": 10.61, "volume": 1495.0}, {"date": "2026-04-28", "close": 11.02, "volume": 1850.0}, {"date": "2026-04-29", "close": 10.825, "volume": 1465.0}, {"date": "2026-04-30", "close": 11.05, "volume": 550.0}, {"date": "2026-05-01", "close": 11.05, "volume": null}, {"date": "2026-05-04", "close": 10.85, "volume": 2108.0}, {"date": "2026-05-05", "close": 11.0999, "volume": 1139.0}, {"date": "2026-05-06", "close": 11.14, "volume": 828.0}, {"date": "2026-05-07", "close": 11.15, "volume": 1462.0}, {"date": "2026-05-08", "close": 11.3, "volume": 955.0}, {"date": "2026-05-11", "close": 11.9, "volume": 8353.0}, {"date": "2026-05-12", "close": 11.5001, "volume": 3449.0}, {"date": "2026-05-13", "close": 12.0, "volume": 4992.0}, {"date": "2026-05-14", "close": 11.75, "volume": 3829.0}, {"date": "2026-05-15", "close": 11.74, "volume": 1000.0}, {"date": "2026-05-18", "close": 11.51, "volume": 3087.0}, {"date": "2026-05-19", "close": 11.72, "volume": 2828.0}, {"date": "2026-05-20", "close": 11.72, "volume": null}, {"date": "2026-05-21", "close": 11.72, "volume": null}, {"date": "2026-05-22", "close": 11.455, "volume": 414.0}, {"date": "2026-05-26", "close": 11.15, "volume": 6063.0}, {"date": "2026-05-27", "close": 11.16, "volume": 2348.0}, {"date": "2026-05-28", "close": 11.159, "volume": 287.0}, {"date": "2026-05-29", "close": 11.16, "volume": 6212.0}, {"date": "2026-06-01", "close": 11.16, "volume": null}, {"date": "2026-06-02", "close": 11.16, "volume": null}, {"date": "2026-06-03", "close": 10.52, "volume": 1486.0}, {"date": "2026-06-04", "close": 11.0, "volume": 5019.0}, {"date": "2026-06-05", "close": 10.97, "volume": 6938.0}, {"date": "2026-06-08", "close": 11.47, "volume": 365.0}, {"date": "2026-06-09", "close": 10.76, "volume": 666.0}, {"date": "2026-06-10", "close": 11.125, "volume": 1674.0}, {"date": "2026-06-11", "close": 11.2, "volume": 4837.0}, {"date": "2026-06-12", "close": 11.2, "volume": null}, {"date": "2026-06-15", "close": 11.97, "volume": 965.0}, {"date": "2026-06-16", "close": 13.0, "volume": 2194.0}, {"date": "2026-06-17", "close": 12.9153, "volume": 1302.0}, {"date": "2026-06-18", "close": 12.5, "volume": 3360.0}, {"date": "2026-06-22", "close": 12.0, "volume": 9210.0}, {"date": "2026-06-23", "close": 12.0, "volume": 446.0}, {"date": "2026-06-24", "close": 11.94, "volume": 4682.0}, {"date": "2026-06-25", "close": 11.63, "volume": 3806.0}, {"date": "2026-06-26", "close": 11.63, "volume": null}, {"date": "2026-06-29", "close": 11.98, "volume": 810.0}, {"date": "2026-06-30", "close": 11.48, "volume": 944.0}, {"date": "2026-07-01", "close": 11.94, "volume": 622.0}, {"date": "2026-07-02", "close": 11.515, "volume": 662.0}, {"date": "2026-07-06", "close": 11.9694, "volume": 736.0}, {"date": "2026-07-07", "close": 11.8, "volume": 1779.0}, {"date": "2026-07-08", "close": 12.03, "volume": 3336.0}, {"date": "2026-07-09", "close": 13.1, "volume": 11380.0}, {"date": "2026-07-10", "close": 12.5, "volume": 1898.0}, {"date": "2026-07-13", "close": 12.5, "volume": 1328.0}, {"date": "2026-07-14", "close": 12.61, "volume": 761.0}, {"date": "2026-07-15", "close": 12.61, "volume": null}, {"date": "2026-07-16", "close": 13.03, "volume": 383.0}, {"date": "2026-07-17", "close": 13.13, "volume": 1667.0}, {"date": "2026-07-20", "close": 13.395, "volume": 948.0}, {"date": "2026-07-21", "close": 13.5, "volume": 1641.0}, {"date": "2026-07-22", "close": 13.58, "volume": 1518.0}, {"date": "2026-07-23", "close": 13.6601, "volume": 5555.0}, {"date": "2026-07-24", "close": 14.8, "volume": 15336.0}, {"date": "2026-07-27", "close": 16.87, "volume": 11684.0}, {"date": "2026-07-28", "close": 18.9065, "volume": 25636.0}, {"date": "2026-07-29", "close": 19.2, "volume": 14068.0}, {"date": "2026-07-30", "close": 18.34, "volume": 10908.0}, {"date": "2026-07-31", "close": 18.0, "volume": 3585.0}, {"date": "2026-08-03", "close": 18.3, "volume": 5375.0}, {"date": "2026-08-04", "close": 18.42, "volume": 2867.0}, {"date": "2026-08-05", "close": 21.0, "volume": 23250.0}, {"date": "2026-08-06", "close": 21.5, "volume": 14749.0}, {"date": "2026-08-07", "close": 20.82, "volume": 9807.0}, {"date": "2026-08-10", "close": 22.5, "volume": 22884.0}, {"date": "2026-08-11", "close": 22.58, "volume": 15470.0}, {"date": "2026-08-12", "close": 22.2848, "volume": 2497.0}, {"date": "2026-08-13", "close": 19.51, "volume": 17880.0}, {"date": "2026-08-14", "close": 20.01, "volume": 31650.0}, {"date": "2026-08-17", "close": 19.845, "volume": 15802.0}, {"date": "2026-08-18", "close": 20.28, "volume": 7503.0}, {"date": "2026-08-19", "close": 22.14, "volume": 88304.0}, {"date": "2026-08-20", "close": 22.7, "volume": 11193.0}, {"date": "2026-08-21", "close": 24.0, "volume": 15219.0}, {"date": "2026-08-24", "close": 23.9999, "volume": 8691.0}, {"date": "2026-08-25", "close": 23.31, "volume": 3944.0}, {"date": "2026-08-26", "close": 23.41, "volume": 2814.0}, {"date": "2026-08-27", "close": 23.75, "volume": 2329.0}, {"date": "2026-08-28", "close": 23.75, "volume": 1836.0}, {"date": "2026-08-31", "close": 23.5, "volume": 62782.0}, {"date": "2026-09-01", "close": 22.95, "volume": 6393.0}, {"date": "2026-09-02", "close": 25.4, "volume": 70726.0}, {"date": "2026-09-03", "close": 25.005, "volume": 24203.0}, {"date": "2026-09-04", "close": 25.94, "volume": 4221.0}, {"date": "2026-09-08", "close": 26.22, "volume": 7495.0}, {"date": "2026-09-09", "close": 24.47, "volume": 17654.0}, {"date": "2026-09-10", "close": 23.64, "volume": 14819.0}, {"date": "2026-09-11", "close": 23.6, "volume": 19786.0}, {"date": "2026-09-14", "close": 23.2, "volume": 4610.0}, {"date": "2026-09-15", "close": 24.06, "volume": 3415.0}, {"date": "2026-09-16", "close": 26.43, "volume": 29200.0}, {"date": "2026-09-17", "close": 25.73, "volume": 73153.0}, {"date": "2026-09-18", "close": 25.82, "volume": 9930.0}, {"date": "2026-09-21", "close": 27.02, "volume": 13680.0}, {"date": "2026-09-22", "close": 27.0, "volume": 5231.0}], "refreshing": true}