{"ticker": "SCLX", "overview": {"name": "Scilex Holding Company - Common Stock", "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": "SCLX", "has_prices": true, "as_of": "2026-09-22", "last": 5.35, "prev_close": 5.16, "change": 0.1899999999999995, "change_pct": 0.036821705426356495, "session_volume": 17904.0, "vwap_5": 5.2210665755815135, "vwap_20": 5.3346091554944595, "vwap_60": 7.586825461673878, "vwap_250": 10.501887488377369, "high_52w": 18.0646, "low_52w": 4.7509, "avg_volume_20": 33971.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-297859", "src": "13DG", "ticker": "SCLX", "cik": "1820190", "company": "Scilex Holding Co", "company_raw": "Scilex Holding Co", "who": "SCLX Stock Acquisition JV LLC", "who_key": "SCLX Stock Acquisition JV LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "SCLX Stock Acquisition JV LLC moves to a 11.4% activist stake in SCLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1994894/0001193125-26-297859-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-03", "mins": 176628}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-297859", "src": "13DG", "ticker": "SCLX", "cik": "1820190", "company": "Scilex Holding Co", "company_raw": "Scilex Holding Co", "who": "SCLX Stock Acquisition JV LLC", "who_key": "SCLX Stock Acquisition JV LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "SCLX Stock Acquisition JV LLC moves to a 11.4% activist stake in SCLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1994894/0001193125-26-297859-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-03", "mins": 176628}], "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": "Scilex Holding Company - Warrant", "new_value": "Scilex Holding Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001820190", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001820190", "applied": 1, "detected_at": "2026-10-27T10:11:52.219517"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SCLX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-03", "close": 278.5069, "volume": null}, {"date": "2021-03-04", "close": 278.5069, "volume": null}, {"date": "2021-03-05", "close": 276.6811, "volume": 73.0}, {"date": "2021-03-08", "close": 278.0856, "volume": 12.0}, {"date": "2021-03-09", "close": 278.0856, "volume": null}, {"date": "2021-03-10", "close": 278.6474, "volume": 8.0}, {"date": "2021-03-11", "close": 279.4901, "volume": 6050.0}, {"date": "2021-03-12", "close": 278.6474, "volume": 5764.0}, {"date": "2021-03-15", "close": 278.3665, "volume": 9387.0}, {"date": "2021-03-16", "close": 278.3665, "volume": 4739.0}, {"date": "2021-03-17", "close": 279.4901, "volume": 315.0}, {"date": "2021-03-18", "close": 278.0856, "volume": 5664.0}, {"date": "2021-03-19", "close": 278.0856, "volume": 2009.0}, {"date": "2021-03-22", "close": 278.0575, "volume": 2455.0}, {"date": "2021-03-23", "close": 276.6811, "volume": 326.0}, {"date": "2021-03-24", "close": 276.6811, "volume": 6859.0}, {"date": "2021-03-25", "close": 276.1193, "volume": 2339.0}, {"date": "2021-03-26", "close": 278.3665, "volume": 187.0}, {"date": "2021-03-29", "close": 276.6811, "volume": 6001.0}, {"date": "2021-03-30", "close": 277.2429, "volume": 2922.0}, {"date": "2021-03-31", "close": 277.5238, "volume": 3650.0}, {"date": "2021-04-01", "close": 277.8047, "volume": 829.0}, {"date": "2021-04-05", "close": 278.0856, "volume": 2510.0}, {"date": "2021-04-06", "close": 278.0856, "volume": 729.0}, {"date": "2021-04-07", "close": 278.3665, "volume": 3481.0}, {"date": "2021-04-08", "close": 279.4901, "volume": 586.0}, {"date": "2021-04-09", "close": 278.3665, "volume": 2067.0}, {"date": "2021-04-12", "close": 278.6474, "volume": 1191.0}, {"date": "2021-04-13", "close": 279.2092, "volume": 20.0}, {"date": "2021-04-14", "close": 279.2092, "volume": 653.0}, {"date": "2021-04-15", "close": 279.4901, "volume": 9.0}, {"date": "2021-04-16", "close": 279.2092, "volume": 709.0}, {"date": "2021-04-19", "close": 279.771, "volume": 210.0}, {"date": "2021-04-20", "close": 279.2092, "volume": 4012.0}, {"date": "2021-04-21", "close": 279.2092, "volume": 378.0}, {"date": "2021-04-22", "close": 279.2092, "volume": 104.0}, {"date": "2021-04-23", "close": 278.6474, "volume": 2734.0}, {"date": "2021-04-26", "close": 279.4901, "volume": 269.0}, {"date": "2021-04-27", "close": 278.6474, "volume": 235.0}, {"date": "2021-04-28", "close": 278.9283, "volume": 115.0}, {"date": "2021-04-29", "close": 278.9283, "volume": 340.0}, {"date": "2021-04-30", "close": 279.2092, "volume": 141.0}, {"date": "2021-05-03", "close": 279.0687, "volume": 1670.0}, {"date": "2021-05-04", "close": 279.2092, "volume": 1208.0}, {"date": "2021-05-05", "close": 279.4901, "volume": 1088.0}, {"date": "2021-05-06", "close": 279.771, "volume": 1213.0}, {"date": "2021-05-07", "close": 279.2092, "volume": 379.0}, {"date": "2021-05-10", "close": 279.2092, "volume": 167.0}, {"date": "2021-05-11", "close": 279.4901, "volume": 23.0}, {"date": "2021-05-12", "close": 279.2092, "volume": 6.0}, {"date": "2021-05-13", "close": 279.2092, "volume": 37.0}, {"date": "2021-05-14", "close": 279.2092, "volume": 43.0}, {"date": "2021-05-17", "close": 278.3665, "volume": 3011.0}, {"date": "2021-05-18", "close": 278.9283, "volume": 2225.0}, {"date": "2021-05-19", "close": 277.5238, "volume": 37.0}, {"date": "2021-05-20", "close": 278.6474, "volume": 113.0}, {"date": "2021-05-21", "close": 278.6474, "volume": null}, {"date": "2021-05-24", "close": 278.6474, "volume": null}, {"date": "2021-05-25", "close": 278.9283, "volume": 48.0}, {"date": "2021-05-26", "close": 279.4901, "volume": 251.0}, {"date": "2021-05-27", "close": 279.771, "volume": 193.0}, {"date": "2021-05-28", "close": 278.0856, "volume": 31.0}, {"date": "2021-06-01", "close": 278.0856, "volume": null}, {"date": "2021-06-02", "close": 278.0856, "volume": null}, {"date": "2021-06-03", "close": 278.0856, "volume": null}, {"date": "2021-06-04", "close": 278.0856, "volume": null}, {"date": "2021-06-07", "close": 278.6586, "volume": 47.0}, {"date": "2021-06-08", "close": 278.9283, "volume": 106.0}, {"date": "2021-06-09", "close": 278.9283, "volume": 6588.0}, {"date": "2021-06-10", "close": 279.2092, "volume": 344.0}, {"date": "2021-06-11", "close": 279.771, "volume": 737.0}, {"date": "2021-06-14", "close": 279.771, "volume": 1123.0}, {"date": "2021-06-15", "close": 279.771, "volume": 548.0}, {"date": "2021-06-16", "close": 279.1305, "volume": 321.0}, {"date": "2021-06-17", "close": 278.9339, "volume": 6.0}, {"date": "2021-06-18", "close": 278.6474, "volume": 400.0}, {"date": "2021-06-21", "close": 278.6474, "volume": null}, {"date": "2021-06-22", "close": 278.6474, "volume": null}, {"date": "2021-06-23", "close": 278.9283, "volume": 118.0}, {"date": "2021-06-24", "close": 278.9283, "volume": 29.0}, {"date": "2021-06-25", "close": 278.9283, "volume": 36.0}, {"date": "2021-06-28", "close": 278.6474, "volume": 479.0}, {"date": "2021-06-29", "close": 278.6474, "volume": 567.0}, {"date": "2021-06-30", "close": 278.6474, "volume": 263.0}, {"date": "2021-07-01", "close": 278.9283, "volume": 773.0}, {"date": "2021-07-02", "close": 278.6474, "volume": 6.0}, {"date": "2021-07-06", "close": 278.3665, "volume": 1652.0}, {"date": "2021-07-07", "close": 279.4901, "volume": 620.0}, {"date": "2021-07-08", "close": 279.4901, "volume": 167.0}, {"date": "2021-07-09", "close": 278.9283, "volume": 529.0}, {"date": "2021-07-12", "close": 278.9283, "volume": null}, {"date": "2021-07-13", "close": 278.3665, "volume": 98.0}, {"date": "2021-07-14", "close": 278.6474, "volume": 866.0}, {"date": "2021-07-15", "close": 278.6474, "volume": 9.0}, {"date": "2021-07-16", "close": 278.6474, "volume": null}, {"date": "2021-07-19", "close": 278.6474, "volume": 73.0}, {"date": "2021-07-20", "close": 278.6474, "volume": null}, {"date": "2021-07-21", "close": 279.2092, "volume": 989.0}, {"date": "2021-07-22", "close": 279.4901, "volume": 3182.0}, {"date": "2021-07-23", "close": 279.4901, "volume": null}, {"date": "2021-07-26", "close": 279.4901, "volume": 6.0}, {"date": "2021-07-27", "close": 279.4901, "volume": null}, {"date": "2021-07-28", "close": 279.2092, "volume": 290.0}, {"date": "2021-07-29", "close": 279.771, "volume": 1870.0}, {"date": "2021-07-30", "close": 279.771, "volume": null}, {"date": "2021-08-02", "close": 279.2092, "volume": 29.0}, {"date": "2021-08-03", "close": 279.2092, "volume": 97.0}, {"date": "2021-08-04", "close": 279.2682, "volume": 3.0}, {"date": "2021-08-05", "close": 279.4901, "volume": 403.0}, {"date": "2021-08-06", "close": 279.3552, "volume": 200.0}, {"date": "2021-08-09", "close": 279.2092, "volume": 478.0}, {"date": "2021-08-10", "close": 279.2092, "volume": 91.0}, {"date": "2021-08-11", "close": 279.2092, "volume": 76.0}, {"date": "2021-08-12", "close": 278.9283, "volume": 17.0}, {"date": "2021-08-13", "close": 278.9283, "volume": null}, {"date": "2021-08-16", "close": 279.2092, "volume": 66.0}, {"date": "2021-08-17", "close": 279.4901, "volume": 162.0}, {"date": "2021-08-18", "close": 279.4901, "volume": null}, {"date": "2021-08-19", "close": 279.4901, "volume": 17.0}, {"date": "2021-08-20", "close": 279.771, "volume": 504.0}, {"date": "2021-08-23", "close": 279.771, "volume": 6.0}, {"date": "2021-08-24", "close": 279.771, "volume": 19.0}, {"date": "2021-08-25", "close": 279.771, "volume": null}, {"date": "2021-08-26", "close": 279.771, "volume": 1667.0}, {"date": "2021-08-27", "close": 279.771, "volume": 803.0}, {"date": "2021-08-30", "close": 280.3328, "volume": 12.0}, {"date": "2021-08-31", "close": 280.3328, "volume": null}, {"date": "2021-09-01", "close": 280.6136, "volume": 311.0}, {"date": "2021-09-02", "close": 280.6136, "volume": null}, {"date": "2021-09-03", "close": 280.6136, "volume": null}, {"date": "2021-09-07", "close": 280.4451, "volume": 520.0}, {"date": "2021-09-08", "close": 280.8945, "volume": 570.0}, {"date": "2021-09-09", "close": 281.1754, "volume": 139.0}, {"date": "2021-09-10", "close": 281.4563, "volume": 2089.0}, {"date": "2021-09-13", "close": 281.5968, "volume": 81.0}, {"date": "2021-09-14", "close": 281.6923, "volume": 317.0}, {"date": "2021-09-15", "close": 281.6923, "volume": null}, {"date": "2021-09-16", "close": 281.4563, "volume": 9.0}, {"date": "2021-09-17", "close": 281.5378, "volume": 30.0}, {"date": "2021-09-20", "close": 281.4563, "volume": 29.0}, {"date": "2021-09-21", "close": 281.4563, "volume": null}, {"date": "2021-09-22", "close": 281.4563, "volume": 40.0}, {"date": "2021-09-23", "close": 281.4563, "volume": null}, {"date": "2021-09-24", "close": 280.8945, "volume": 19.0}, {"date": "2021-09-27", "close": 280.8945, "volume": null}, {"date": "2021-09-28", "close": 280.8945, "volume": null}, {"date": "2021-09-29", "close": 280.8945, "volume": 586.0}, {"date": "2021-09-30", "close": 280.8945, "volume": null}, {"date": "2021-10-01", "close": 280.8945, "volume": 6.0}, {"date": "2021-10-04", "close": 280.8945, "volume": null}, {"date": "2021-10-05", "close": 281.1754, "volume": 46.0}, {"date": "2021-10-06", "close": 281.1754, "volume": null}, {"date": "2021-10-07", "close": 281.6192, "volume": 86.0}, {"date": "2021-10-08", "close": 281.1754, "volume": 48.0}, {"date": "2021-10-11", "close": 281.1754, "volume": null}, {"date": "2021-10-12", "close": 281.1754, "volume": null}, {"date": "2021-10-13", "close": 281.4563, "volume": 174.0}, {"date": "2021-10-14", "close": 281.7372, "volume": 711.0}, {"date": "2021-10-15", "close": 281.7372, "volume": null}, {"date": "2021-10-18", "close": 282.5799, "volume": 36.0}, {"date": "2021-10-19", "close": 282.5799, "volume": 62.0}, {"date": "2021-10-20", "close": 281.1754, "volume": 348.0}, {"date": "2021-10-21", "close": 281.4563, "volume": 1155.0}, {"date": "2021-10-22", "close": 281.5687, "volume": 232.0}, {"date": "2021-10-25", "close": 281.5687, "volume": null}, {"date": "2021-10-26", "close": 281.7372, "volume": 850.0}, {"date": "2021-10-27", "close": 282.5799, "volume": 318.0}, {"date": "2021-10-28", "close": 281.4704, "volume": 784.0}, {"date": "2021-10-29", "close": 281.4704, "volume": null}, {"date": "2021-11-01", "close": 281.7372, "volume": 3.0}, {"date": "2021-11-02", "close": 283.4226, "volume": 364.0}, {"date": "2021-11-03", "close": 282.0181, "volume": 570.0}, {"date": "2021-11-04", "close": 283.4226, "volume": 279.0}, {"date": "2021-11-05", "close": 283.1417, "volume": 65.0}, {"date": "2021-11-08", "close": 282.299, "volume": 56.0}, {"date": "2021-11-09", "close": 282.0181, "volume": 325.0}, {"date": "2021-11-10", "close": 282.0181, "volume": 67.0}, {"date": "2021-11-11", "close": 282.0181, "volume": null}, {"date": "2021-11-12", "close": 282.0181, "volume": 289.0}, {"date": "2021-11-15", "close": 282.5799, "volume": 118.0}, {"date": "2021-11-16", "close": 282.5799, "volume": 84.0}, {"date": "2021-11-17", "close": 282.5799, "volume": 36.0}, {"date": "2021-11-18", "close": 282.8608, "volume": 159.0}, {"date": "2021-11-19", "close": 282.8608, "volume": 142.0}, {"date": "2021-11-22", "close": 282.0181, "volume": 361.0}, {"date": "2021-11-23", "close": 282.5799, "volume": 109.0}, {"date": "2021-11-24", "close": 282.0181, "volume": 44.0}, {"date": "2021-11-26", "close": 282.0181, "volume": null}, {"date": "2021-11-29", "close": 282.5799, "volume": 338.0}, {"date": "2021-11-30", "close": 282.3271, "volume": 1904.0}, {"date": "2021-12-01", "close": 281.7372, "volume": 189.0}, {"date": "2021-12-02", "close": 282.299, "volume": 87.0}, {"date": "2021-12-03", "close": 282.0181, "volume": 200.0}, {"date": "2021-12-06", "close": 282.3524, "volume": 11249.0}, {"date": "2021-12-07", "close": 282.5799, "volume": 1891.0}, {"date": "2021-12-08", "close": 282.5799, "volume": 217.0}, {"date": "2021-12-09", "close": 282.5799, "volume": 2834.0}, {"date": "2021-12-10", "close": 282.0181, "volume": 26.0}, {"date": "2021-12-13", "close": 282.0181, "volume": 1784.0}, {"date": "2021-12-14", "close": 282.299, "volume": 5954.0}, {"date": "2021-12-15", "close": 282.299, "volume": 1278.0}, {"date": "2021-12-16", "close": 282.167, "volume": 4.0}, {"date": "2021-12-17", "close": 281.7372, "volume": 106.0}, {"date": "2021-12-20", "close": 281.7372, "volume": 297.0}, {"date": "2021-12-21", "close": 282.5799, "volume": 339.0}, {"date": "2021-12-22", "close": 282.0181, "volume": 177.0}, {"date": "2021-12-23", "close": 282.0181, "volume": 105.0}, {"date": "2021-12-27", "close": 282.0181, "volume": null}, {"date": "2021-12-28", "close": 282.0181, "volume": null}, {"date": "2021-12-29", "close": 282.0209, "volume": 16.0}, {"date": "2021-12-30", "close": 282.0181, "volume": 513.0}, {"date": "2021-12-31", "close": 282.0181, "volume": 452.0}, {"date": "2022-01-03", "close": 282.299, "volume": 374.0}, {"date": "2022-01-04", "close": 282.5799, "volume": 126.0}, {"date": "2022-01-05", "close": 282.5799, "volume": null}, {"date": "2022-01-06", "close": 282.299, "volume": 289.0}, {"date": "2022-01-07", "close": 282.8608, "volume": 2696.0}, {"date": "2022-01-10", "close": 283.1417, "volume": 236.0}, {"date": "2022-01-11", "close": 283.1417, "volume": 64.0}, {"date": "2022-01-12", "close": 283.1417, "volume": 145.0}, {"date": "2022-01-13", "close": 282.8608, "volume": 865.0}, {"date": "2022-01-14", "close": 283.1417, "volume": 6.0}, {"date": "2022-01-18", "close": 283.1417, "volume": 449.0}, {"date": "2022-01-19", "close": 283.1417, "volume": null}, {"date": "2022-01-20", "close": 283.4226, "volume": 2935.0}, {"date": "2022-01-21", "close": 283.4226, "volume": 243.0}, {"date": "2022-01-24", "close": 283.9844, "volume": 76.0}, {"date": "2022-01-25", "close": 283.4226, "volume": 1692.0}, {"date": "2022-01-26", "close": 283.7035, "volume": 297.0}, {"date": "2022-01-27", "close": 282.8608, "volume": 4741.0}, {"date": "2022-01-28", "close": 283.563, "volume": 3739.0}, {"date": "2022-01-31", "close": 283.4226, "volume": 1235.0}, {"date": "2022-02-01", "close": 283.7035, "volume": 1366.0}, {"date": "2022-02-02", "close": 284.2653, "volume": 717.0}, {"date": "2022-02-03", "close": 284.2653, "volume": 4246.0}, {"date": "2022-02-04", "close": 284.2653, "volume": 264.0}, {"date": "2022-02-07", "close": 284.2653, "volume": null}, {"date": "2022-02-08", "close": 284.5462, "volume": 1397.0}, {"date": "2022-02-09", "close": 284.5462, "volume": null}, {"date": "2022-02-10", "close": 284.5462, "volume": null}, {"date": "2022-02-11", "close": 284.5462, "volume": null}, {"date": "2022-02-14", "close": 284.2653, "volume": 71.0}, {"date": "2022-02-15", "close": 284.5462, "volume": 6.0}, {"date": "2022-02-16", "close": 284.5462, "volume": null}, {"date": "2022-02-17", "close": 284.8271, "volume": 190.0}, {"date": "2022-02-18", "close": 284.5321, "volume": 82.0}, {"date": "2022-02-22", "close": 284.5462, "volume": 128.0}, {"date": "2022-02-23", "close": 284.5462, "volume": 143.0}, {"date": "2022-02-24", "close": 284.5462, "volume": 74.0}, {"date": "2022-02-25", "close": 284.5462, "volume": 121.0}, {"date": "2022-02-28", "close": 284.5462, "volume": null}, {"date": "2022-03-01", "close": 284.8271, "volume": 33.0}, {"date": "2022-03-02", "close": 284.8271, "volume": 216.0}, {"date": "2022-03-03", "close": 284.8271, "volume": 31.0}, {"date": "2022-03-04", "close": 284.8889, "volume": 4.0}, {"date": "2022-03-07", "close": 284.8271, "volume": 66.0}, {"date": "2022-03-08", "close": 284.8271, "volume": null}, {"date": "2022-03-09", "close": 285.3889, "volume": 10.0}, {"date": "2022-03-10", "close": 284.8271, "volume": 935.0}, {"date": "2022-03-11", "close": 284.8271, "volume": null}, {"date": "2022-03-14", "close": 285.108, "volume": 3907.0}, {"date": "2022-03-15", "close": 285.108, "volume": null}, {"date": "2022-03-16", "close": 285.108, "volume": 155.0}, {"date": "2022-03-17", "close": 286.2315, "volume": 1342.0}, {"date": "2022-03-18", "close": 285.2484, "volume": 174.0}, {"date": "2022-03-21", "close": 285.2484, "volume": 8938.0}, {"date": "2022-03-22", "close": 285.108, "volume": 10225.0}, {"date": "2022-03-23", "close": 285.3889, "volume": 1501.0}, {"date": "2022-03-24", "close": 285.3889, "volume": null}, {"date": "2022-03-25", "close": 285.108, "volume": 46.0}, {"date": "2022-03-28", "close": 285.3889, "volume": 27.0}, {"date": "2022-03-29", "close": 285.108, "volume": 43.0}, {"date": "2022-03-30", "close": 285.9506, "volume": 377.0}, {"date": "2022-03-31", "close": 285.9506, "volume": 405.0}, {"date": "2022-04-01", "close": 285.108, "volume": 28.0}, {"date": "2022-04-04", "close": 285.3889, "volume": 6759.0}, {"date": "2022-04-05", "close": 285.7821, "volume": 17.0}, {"date": "2022-04-06", "close": 285.7821, "volume": null}, {"date": "2022-04-07", "close": 285.6697, "volume": 118.0}, {"date": "2022-04-08", "close": 285.3889, "volume": 216.0}, {"date": "2022-04-11", "close": 285.6697, "volume": 4600.0}, {"date": "2022-04-12", "close": 285.6697, "volume": 2344.0}, {"date": "2022-04-13", "close": 285.6697, "volume": 5913.0}, {"date": "2022-04-14", "close": 285.6697, "volume": 431.0}, {"date": "2022-04-18", "close": 286.2315, "volume": 14.0}, {"date": "2022-04-19", "close": 286.2315, "volume": 223.0}, {"date": "2022-04-20", "close": 285.9506, "volume": 254.0}, {"date": "2022-04-21", "close": 285.9506, "volume": null}, {"date": "2022-04-22", "close": 285.9506, "volume": 75.0}, {"date": "2022-04-25", "close": 285.9506, "volume": 39.0}, {"date": "2022-04-26", "close": 285.9506, "volume": null}, {"date": "2022-04-27", "close": 285.9506, "volume": 95.0}, {"date": "2022-04-28", "close": 286.2315, "volume": 172.0}, {"date": "2022-04-29", "close": 285.9506, "volume": 55.0}, {"date": "2022-05-02", "close": 286.2315, "volume": 2865.0}, {"date": "2022-05-03", "close": 286.2315, "volume": 2923.0}, {"date": "2022-05-04", "close": 286.5124, "volume": 895.0}, {"date": "2022-05-05", "close": 286.7933, "volume": 5.0}, {"date": "2022-05-06", "close": 286.5124, "volume": 385.0}, {"date": "2022-05-09", "close": 285.9506, "volume": 1181.0}, {"date": "2022-05-10", "close": 285.9506, "volume": 5.0}, {"date": "2022-05-11", "close": 286.5124, "volume": 4305.0}, {"date": "2022-05-12", "close": 286.2315, "volume": 30.0}, {"date": "2022-05-13", "close": 286.5124, "volume": 1584.0}, {"date": "2022-05-16", "close": 286.5124, "volume": null}, {"date": "2022-05-17", "close": 286.5124, "volume": 147.0}, {"date": "2022-05-18", "close": 286.2315, "volume": 3391.0}, {"date": "2022-05-19", "close": 286.2315, "volume": null}, {"date": "2022-05-20", "close": 286.254, "volume": 11.0}, {"date": "2022-05-23", "close": 286.254, "volume": null}, {"date": "2022-05-24", "close": 286.2315, "volume": 134.0}, {"date": "2022-05-25", "close": 287.0714, "volume": 13.0}, {"date": "2022-05-26", "close": 286.7933, "volume": 165.0}, {"date": "2022-05-27", "close": 287.636, "volume": 1446.0}, {"date": "2022-05-31", "close": 286.7933, "volume": 3.0}, {"date": "2022-06-01", "close": 286.7933, "volume": 74.0}, {"date": "2022-06-02", "close": 287.636, "volume": 1194.0}, {"date": "2022-06-03", "close": 287.636, "volume": 12.0}, {"date": "2022-06-06", "close": 287.3551, "volume": 121.0}, {"date": "2022-06-07", "close": 287.4956, "volume": 61.0}, {"date": "2022-06-08", "close": 287.636, "volume": 2139.0}, {"date": "2022-06-09", "close": 287.636, "volume": null}, {"date": "2022-06-10", "close": 287.636, "volume": null}, {"date": "2022-06-13", "close": 287.4703, "volume": 2826.0}, {"date": "2022-06-14", "close": 287.4703, "volume": null}, {"date": "2022-06-15", "close": 287.3551, "volume": 863.0}, {"date": "2022-06-16", "close": 287.3551, "volume": 8148.0}, {"date": "2022-06-17", "close": 287.636, "volume": 317.0}, {"date": "2022-06-21", "close": 287.9169, "volume": 41.0}, {"date": "2022-06-22", "close": 288.1978, "volume": 33.0}, {"date": "2022-06-23", "close": 287.9169, "volume": 394.0}, {"date": "2022-06-24", "close": 288.3382, "volume": 146.0}, {"date": "2022-06-27", "close": 290.7258, "volume": 1569.0}, {"date": "2022-06-28", "close": 287.636, "volume": 3811.0}, {"date": "2022-06-29", "close": 287.636, "volume": 6.0}, {"date": "2022-06-30", "close": 287.0742, "volume": 580.0}, {"date": "2022-07-01", "close": 287.636, "volume": 92.0}, {"date": "2022-07-05", "close": 287.636, "volume": null}, {"date": "2022-07-06", "close": 288.4787, "volume": 309.0}, {"date": "2022-07-07", "close": 288.0574, "volume": 25.0}, {"date": "2022-07-08", "close": 288.1978, "volume": 17.0}, {"date": "2022-07-11", "close": 288.1978, "volume": 37.0}, {"date": "2022-07-12", "close": 288.2006, "volume": 72.0}, {"date": "2022-07-13", "close": 288.7596, "volume": 94.0}, {"date": "2022-07-14", "close": 288.7596, "volume": 26.0}, {"date": "2022-07-15", "close": 288.7596, "volume": 887.0}, {"date": "2022-07-18", "close": 288.7596, "volume": 18.0}, {"date": "2022-07-19", "close": 288.7596, "volume": 76.0}, {"date": "2022-07-20", "close": 288.7596, "volume": 15.0}, {"date": "2022-07-21", "close": 288.7596, "volume": null}, {"date": "2022-07-22", "close": 288.6191, "volume": 38.0}, {"date": "2022-07-25", "close": 288.6191, "volume": null}, {"date": "2022-07-26", "close": 289.3214, "volume": 483.0}, {"date": "2022-07-27", "close": 289.3214, "volume": 123.0}, {"date": "2022-07-28", "close": 289.3214, "volume": null}, {"date": "2022-07-29", "close": 289.3214, "volume": 20.0}, {"date": "2022-08-01", "close": 289.6023, "volume": 20.0}, {"date": "2022-08-02", "close": 289.6023, "volume": 47.0}, {"date": "2022-08-03", "close": 289.6023, "volume": 40.0}, {"date": "2022-08-04", "close": 289.3523, "volume": 16.0}, {"date": "2022-08-05", "close": 289.6023, "volume": 36.0}, {"date": "2022-08-08", "close": 289.3214, "volume": 21.0}, {"date": "2022-08-09", "close": 289.3214, "volume": null}, {"date": "2022-08-10", "close": 289.6023, "volume": 38.0}, {"date": "2022-08-11", "close": 290.1641, "volume": 310.0}, {"date": "2022-08-12", "close": 290.0236, "volume": 4.0}, {"date": "2022-08-15", "close": 290.1641, "volume": 10.0}, {"date": "2022-08-16", "close": 289.8832, "volume": 192.0}, {"date": "2022-08-17", "close": 290.1641, "volume": 95.0}, {"date": "2022-08-18", "close": 290.445, "volume": 46.0}, {"date": "2022-08-19", "close": 290.1641, "volume": 515.0}, {"date": "2022-08-22", "close": 290.445, "volume": 47.0}, {"date": "2022-08-23", "close": 290.7258, "volume": 56.0}, {"date": "2022-08-24", "close": 290.7258, "volume": null}, {"date": "2022-08-25", "close": 290.1641, "volume": 5766.0}, {"date": "2022-08-26", "close": 290.445, "volume": 92.0}, {"date": "2022-08-29", "close": 290.1641, "volume": 403.0}, {"date": "2022-08-30", "close": 290.445, "volume": 61.0}, {"date": "2022-08-31", "close": 290.445, "volume": 19.0}, {"date": "2022-09-01", "close": 290.445, "volume": 36.0}, {"date": "2022-09-02", "close": 290.445, "volume": 22.0}, {"date": "2022-09-06", "close": 290.445, "volume": 269.0}, {"date": "2022-09-07", "close": 290.445, "volume": 104.0}, {"date": "2022-09-08", "close": 290.445, "volume": 654.0}, {"date": "2022-09-09", "close": 290.6472, "volume": 12.0}, {"date": "2022-09-12", "close": 290.445, "volume": 109.0}, {"date": "2022-09-13", "close": 290.445, "volume": null}, {"date": "2022-09-14", "close": 290.445, "volume": 147.0}, {"date": "2022-09-15", "close": 290.445, "volume": null}, {"date": "2022-09-16", "close": 290.7258, "volume": 295.0}, {"date": "2022-09-19", "close": 290.7258, "volume": null}, {"date": "2022-09-20", "close": 290.7258, "volume": null}, {"date": "2022-09-21", "close": 290.7258, "volume": null}, {"date": "2022-09-22", "close": 290.7258, "volume": null}, {"date": "2022-09-23", "close": 290.7258, "volume": null}, {"date": "2022-09-26", "close": 290.7258, "volume": 58.0}, {"date": "2022-09-27", "close": 290.7258, "volume": null}, {"date": "2022-09-28", "close": 290.1641, "volume": 9673.0}, {"date": "2022-09-29", "close": 290.1641, "volume": null}, {"date": "2022-09-30", "close": 290.1641, "volume": 1491.0}, {"date": "2022-10-03", "close": 290.7258, "volume": 5746.0}, {"date": "2022-10-04", "close": 290.445, "volume": 229.0}, {"date": "2022-10-05", "close": 290.7258, "volume": 18.0}, {"date": "2022-10-06", "close": 290.7258, "volume": 5305.0}, {"date": "2022-10-07", "close": 290.7258, "volume": null}, {"date": "2022-10-10", "close": 290.7258, "volume": null}, {"date": "2022-10-11", "close": 290.7258, "volume": 63.0}, {"date": "2022-10-12", "close": 290.7258, "volume": null}, {"date": "2022-10-13", "close": 291.8494, "volume": 355.0}, {"date": "2022-10-14", "close": 291.8494, "volume": 6.0}, {"date": "2022-10-17", "close": 291.8494, "volume": 17.0}, {"date": "2022-10-18", "close": 291.8494, "volume": null}, {"date": "2022-10-19", "close": 291.8494, "volume": 12430.0}, {"date": "2022-10-20", "close": 292.6921, "volume": 363.0}, {"date": "2022-10-21", "close": 292.1303, "volume": 1902.0}, {"date": "2022-10-24", "close": 292.1331, "volume": 31.0}, {"date": "2022-10-25", "close": 292.2708, "volume": 9.0}, {"date": "2022-10-26", "close": 293.5348, "volume": 1902.0}, {"date": "2022-10-27", "close": 292.6921, "volume": 765.0}, {"date": "2022-10-28", "close": 292.6921, "volume": 54.0}, {"date": "2022-10-31", "close": 292.6949, "volume": 83.0}, {"date": "2022-11-01", "close": 292.973, "volume": 2164.0}, {"date": "2022-11-02", "close": 292.7483, "volume": 664.0}, {"date": "2022-11-03", "close": 292.9168, "volume": 1632.0}, {"date": "2022-11-04", "close": 246.3445, "volume": 348.0}, {"date": "2022-11-07", "close": 257.4398, "volume": 327.0}, {"date": "2022-11-08", "close": 294.9393, "volume": 968.0}, {"date": "2022-11-09", "close": 280.8945, "volume": 373.0}, {"date": "2022-11-10", "close": 253.086, "volume": 3360.0}, {"date": "2022-11-11", "close": 262.6532, "volume": 2837.0}, {"date": "2022-11-14", "close": 283.9844, "volume": 1391.0}, {"date": "2022-11-15", "close": 258.423, "volume": 1768.0}, {"date": "2022-11-16", "close": 244.6591, "volume": 1783.0}, {"date": "2022-11-17", "close": 262.0746, "volume": 2831.0}, {"date": "2022-11-18", "close": 155.6156, "volume": 4353.0}, {"date": "2022-11-21", "close": 139.0428, "volume": 1817.0}, {"date": "2022-11-22", "close": 127.5261, "volume": 1507.0}, {"date": "2022-11-23", "close": 134.8294, "volume": 5580.0}, {"date": "2022-11-25", "close": 135.3912, "volume": 2712.0}, {"date": "2022-11-28", "close": 115.4477, "volume": 2199.0}, {"date": "2022-11-29", "close": 130.3351, "volume": 1814.0}, {"date": "2022-11-30", "close": 126.4306, "volume": 3118.0}, {"date": "2022-12-01", "close": 112.9196, "volume": 3767.0}, {"date": "2022-12-02", "close": 117.0768, "volume": 1756.0}, {"date": "2022-12-05", "close": 112.3578, "volume": 2293.0}, {"date": "2022-12-06", "close": 112.4983, "volume": 2287.0}, {"date": "2022-12-07", "close": 114.0432, "volume": 3125.0}, {"date": "2022-12-08", "close": 117.4139, "volume": 2674.0}, {"date": "2022-12-09", "close": 110.3916, "volume": 2068.0}, {"date": "2022-12-12", "close": 110.1107, "volume": 4257.0}, {"date": "2022-12-13", "close": 98.3131, "volume": 1508.0}, {"date": "2022-12-14", "close": 98.917, "volume": 654.0}, {"date": "2022-12-15", "close": 96.9086, "volume": 321.0}, {"date": "2022-12-16", "close": 91.2907, "volume": 183.0}, {"date": "2022-12-19", "close": 87.0773, "volume": 97.0}, {"date": "2022-12-20", "close": 92.4143, "volume": 222.0}, {"date": "2022-12-21", "close": 88.3919, "volume": 108.0}, {"date": "2022-12-22", "close": 91.2907, "volume": 90.0}, {"date": "2022-12-23", "close": 94.0997, "volume": 21.0}, {"date": "2022-12-27", "close": 80.6167, "volume": 116.0}, {"date": "2022-12-28", "close": 98.0322, "volume": 355.0}, {"date": "2022-12-29", "close": 112.3578, "volume": 1466.0}, {"date": "2022-12-30", "close": 112.0769, "volume": 464.0}, {"date": "2023-01-03", "close": 149.2561, "volume": 11615.0}, {"date": "2023-01-04", "close": 136.5147, "volume": 2327.0}, {"date": "2023-01-05", "close": 140.1664, "volume": 2572.0}, {"date": "2023-01-06", "close": 141.29, "volume": 2719.0}, {"date": "2023-01-09", "close": 164.8851, "volume": 8415.0}, {"date": "2023-01-10", "close": 161.5144, "volume": 14333.0}, {"date": "2023-01-11", "close": 209.8282, "volume": 8361.0}, {"date": "2023-01-12", "close": 225.2774, "volume": 10793.0}, {"date": "2023-01-13", "close": 213.4799, "volume": 5846.0}, {"date": "2023-01-17", "close": 226.9628, "volume": 11989.0}, {"date": "2023-01-18", "close": 278.6474, "volume": 19152.0}, {"date": "2023-01-19", "close": 298.31, "volume": 19278.0}, {"date": "2023-01-20", "close": 317.9726, "volume": 24865.0}, {"date": "2023-01-23", "close": 267.4116, "volume": 24008.0}, {"date": "2023-01-24", "close": 183.705, "volume": 44789.0}, {"date": "2023-01-25", "close": 198.0307, "volume": 16268.0}, {"date": "2023-01-26", "close": 249.4344, "volume": 39070.0}, {"date": "2023-01-27", "close": 247.4681, "volume": 12075.0}, {"date": "2023-01-30", "close": 244.0974, "volume": 9987.0}, {"date": "2023-01-31", "close": 221.6258, "volume": 8136.0}, {"date": "2023-02-01", "close": 196.6262, "volume": 16847.0}, {"date": "2023-02-02", "close": 219.0977, "volume": 19615.0}, {"date": "2023-02-03", "close": 216.8506, "volume": 5297.0}, {"date": "2023-02-06", "close": 213.4799, "volume": 8981.0}, {"date": "2023-02-07", "close": 249.4344, "volume": 19441.0}, {"date": "2023-02-08", "close": 285.3889, "volume": 21660.0}, {"date": "2023-02-09", "close": 256.4567, "volume": 10960.0}, {"date": "2023-02-10", "close": 269.9397, "volume": 8107.0}, {"date": "2023-02-13", "close": 198.8733, "volume": 35465.0}, {"date": "2023-02-14", "close": 228.0864, "volume": 9986.0}, {"date": "2023-02-15", "close": 232.2998, "volume": 7893.0}, {"date": "2023-02-16", "close": 211.2327, "volume": 13228.0}, {"date": "2023-02-17", "close": 207.3002, "volume": 8652.0}, {"date": "2023-02-21", "close": 206.7384, "volume": 11502.0}, {"date": "2023-02-22", "close": 210.39, "volume": 7439.0}, {"date": "2023-02-23", "close": 225.2774, "volume": 8077.0}, {"date": "2023-02-24", "close": 234.266, "volume": 6398.0}, {"date": "2023-02-27", "close": 237.3559, "volume": 6556.0}, {"date": "2023-02-28", "close": 242.9738, "volume": 7053.0}, {"date": "2023-03-01", "close": 238.1986, "volume": 4513.0}, {"date": "2023-03-02", "close": 257.0185, "volume": 4816.0}, {"date": "2023-03-03", "close": 265.4453, "volume": 3920.0}, {"date": "2023-03-06", "close": 257.8612, "volume": 10235.0}, {"date": "2023-03-07", "close": 248.8726, "volume": 6405.0}, {"date": "2023-03-08", "close": 226.1201, "volume": 15285.0}, {"date": "2023-03-09", "close": 201.4014, "volume": 9773.0}, {"date": "2023-03-10", "close": 204.2103, "volume": 13059.0}, {"date": "2023-03-13", "close": 217.9742, "volume": 5733.0}, {"date": "2023-03-14", "close": 223.3112, "volume": 6436.0}, {"date": "2023-03-15", "close": 211.7945, "volume": 8226.0}, {"date": "2023-03-16", "close": 209.2664, "volume": 5178.0}, {"date": "2023-03-17", "close": 221.9067, "volume": 8673.0}, {"date": "2023-03-20", "close": 223.0303, "volume": 4707.0}, {"date": "2023-03-21", "close": 230.8953, "volume": 3470.0}, {"date": "2023-03-22", "close": 215.727, "volume": 4807.0}, {"date": "2023-03-23", "close": 207.0193, "volume": 6095.0}, {"date": "2023-03-24", "close": 219.6595, "volume": 4078.0}, {"date": "2023-03-27", "close": 220.2213, "volume": 3825.0}, {"date": "2023-03-28", "close": 219.0977, "volume": 4613.0}, {"date": "2023-03-29", "close": 215.1652, "volume": 3419.0}, {"date": "2023-03-30", "close": 216.5697, "volume": 5645.0}, {"date": "2023-03-31", "close": 230.3335, "volume": 15112.0}, {"date": "2023-04-03", "close": 228.9291, "volume": 8107.0}, {"date": "2023-04-04", "close": 222.4685, "volume": 12274.0}, {"date": "2023-04-05", "close": 348.3092, "volume": 337871.0}, {"date": "2023-04-06", "close": 362.354, "volume": 97809.0}, {"date": "2023-04-10", "close": 397.4658, "volume": 33917.0}, {"date": "2023-04-11", "close": 365.1629, "volume": 16293.0}, {"date": "2023-04-12", "close": 415.7239, "volume": 15601.0}, {"date": "2023-04-13", "close": 382.2975, "volume": 44149.0}, {"date": "2023-04-14", "close": 378.0841, "volume": 11738.0}, {"date": "2023-04-17", "close": 403.9263, "volume": 10572.0}, {"date": "2023-04-18", "close": 405.6117, "volume": 6800.0}, {"date": "2023-04-19", "close": 399.432, "volume": 9140.0}, {"date": "2023-04-20", "close": 343.534, "volume": 24157.0}, {"date": "2023-04-21", "close": 288.4787, "volume": 14763.0}, {"date": "2023-04-24", "close": 203.9294, "volume": 38896.0}, {"date": "2023-04-25", "close": 190.7274, "volume": 17068.0}, {"date": "2023-04-26", "close": 211.7945, "volume": 18451.0}, {"date": "2023-04-27", "close": 217.4124, "volume": 8437.0}, {"date": "2023-04-28", "close": 203.3676, "volume": 13395.0}, {"date": "2023-05-01", "close": 168.8176, "volume": 14485.0}, {"date": "2023-05-02", "close": 136.7956, "volume": 28011.0}, {"date": "2023-05-03", "close": 154.492, "volume": 16596.0}, {"date": "2023-05-04", "close": 147.7505, "volume": 9835.0}, {"date": "2023-05-05", "close": 151.6831, "volume": 12674.0}, {"date": "2023-05-08", "close": 144.6607, "volume": 9095.0}, {"date": "2023-05-09", "close": 133.4249, "volume": 11533.0}, {"date": "2023-05-10", "close": 153.9302, "volume": 11151.0}, {"date": "2023-05-11", "close": 149.9977, "volume": 8412.0}, {"date": "2023-05-12", "close": 151.9639, "volume": 6129.0}, {"date": "2023-05-15", "close": 186.7949, "volume": 37713.0}, {"date": "2023-05-16", "close": 188.1993, "volume": 15626.0}, {"date": "2023-05-17", "close": 195.2217, "volume": 9420.0}, {"date": "2023-05-18", "close": 193.8172, "volume": 18011.0}, {"date": "2023-05-19", "close": 200.5587, "volume": 17151.0}, {"date": "2023-05-22", "close": 220.2213, "volume": 15641.0}, {"date": "2023-05-23", "close": 206.4575, "volume": 17207.0}, {"date": "2023-05-24", "close": 192.6937, "volume": 15859.0}, {"date": "2023-05-25", "close": 169.0985, "volume": 12828.0}, {"date": "2023-05-26", "close": 176.1209, "volume": 11252.0}, {"date": "2023-05-30", "close": 170.503, "volume": 7921.0}, {"date": "2023-05-31", "close": 167.1323, "volume": 6285.0}, {"date": "2023-06-01", "close": 165.7278, "volume": 6481.0}, {"date": "2023-06-02", "close": 180.0534, "volume": 7837.0}, {"date": "2023-06-05", "close": 221.064, "volume": 24395.0}, {"date": "2023-06-06", "close": 202.8059, "volume": 13281.0}, {"date": "2023-06-07", "close": 184.8286, "volume": 14485.0}, {"date": "2023-06-08", "close": 186.514, "volume": 7479.0}, {"date": "2023-06-09", "close": 184.5477, "volume": 6427.0}, {"date": "2023-06-12", "close": 202.8059, "volume": 16910.0}, {"date": "2023-06-13", "close": 212.6372, "volume": 18778.0}, {"date": "2023-06-14", "close": 209.2664, "volume": 35871.0}, {"date": "2023-06-15", "close": 218.536, "volume": 39510.0}, {"date": "2023-06-16", "close": 217.6933, "volume": 37782.0}, {"date": "2023-06-20", "close": 206.4575, "volume": 31603.0}, {"date": "2023-06-21", "close": 197.188, "volume": 32057.0}, {"date": "2023-06-22", "close": 190.1656, "volume": 10589.0}, {"date": "2023-06-23", "close": 176.9636, "volume": 32287.0}, {"date": "2023-06-26", "close": 175.84, "volume": 11671.0}, {"date": "2023-06-27", "close": 174.1546, "volume": 8127.0}, {"date": "2023-06-28", "close": 178.0871, "volume": 11999.0}, {"date": "2023-06-29", "close": 156.7392, "volume": 17064.0}, {"date": "2023-06-30", "close": 156.4583, "volume": 22783.0}, {"date": "2023-07-03", "close": 159.829, "volume": 5090.0}, {"date": "2023-07-05", "close": 159.5481, "volume": 16105.0}, {"date": "2023-07-06", "close": 161.7953, "volume": 10916.0}, {"date": "2023-07-07", "close": 158.7054, "volume": 10986.0}, {"date": "2023-07-10", "close": 160.1099, "volume": 11155.0}, {"date": "2023-07-11", "close": 158.7054, "volume": 9605.0}, {"date": "2023-07-12", "close": 151.1213, "volume": 10861.0}, {"date": "2023-07-13", "close": 166.5705, "volume": 12524.0}, {"date": "2023-07-14", "close": 165.7278, "volume": 11208.0}, {"date": "2023-07-17", "close": 170.7839, "volume": 7939.0}, {"date": "2023-07-18", "close": 173.5928, "volume": 7656.0}, {"date": "2023-07-19", "close": 172.4692, "volume": 10445.0}, {"date": "2023-07-20", "close": 166.0087, "volume": 13888.0}, {"date": "2023-07-21", "close": 157.5818, "volume": 12731.0}, {"date": "2023-07-24", "close": 158.1436, "volume": 8633.0}, {"date": "2023-07-25", "close": 140.4473, "volume": 11925.0}, {"date": "2023-07-26", "close": 142.6944, "volume": 8119.0}, {"date": "2023-07-27", "close": 147.4696, "volume": 9683.0}, {"date": "2023-07-28", "close": 151.1213, "volume": 20074.0}, {"date": "2023-07-31", "close": 153.6493, "volume": 25896.0}, {"date": "2023-08-01", "close": 146.6269, "volume": 10362.0}, {"date": "2023-08-02", "close": 168.5367, "volume": 23638.0}, {"date": "2023-08-03", "close": 177.2445, "volume": 19809.0}, {"date": "2023-08-04", "close": 150.2786, "volume": 22109.0}, {"date": "2023-08-07", "close": 126.1216, "volume": 22948.0}, {"date": "2023-08-08", "close": 124.4363, "volume": 10122.0}, {"date": "2023-08-09", "close": 117.9757, "volume": 8085.0}, {"date": "2023-08-10", "close": 121.0655, "volume": 11402.0}, {"date": "2023-08-11", "close": 112.0769, "volume": 16523.0}, {"date": "2023-08-14", "close": 102.2456, "volume": 14498.0}, {"date": "2023-08-15", "close": 95.6446, "volume": 11368.0}, {"date": "2023-08-16", "close": 111.2342, "volume": 17128.0}, {"date": "2023-08-17", "close": 112.6387, "volume": 18065.0}, {"date": "2023-08-18", "close": 99.7176, "volume": 21922.0}, {"date": "2023-08-21", "close": 96.9086, "volume": 7559.0}, {"date": "2023-08-22", "close": 88.4818, "volume": 14464.0}, {"date": "2023-08-23", "close": 86.7964, "volume": 9370.0}, {"date": "2023-08-24", "close": 96.3468, "volume": 20279.0}, {"date": "2023-08-25", "close": 92.4143, "volume": 21274.0}, {"date": "2023-08-28", "close": 83.9875, "volume": 11804.0}, {"date": "2023-08-29", "close": 84.6897, "volume": 6951.0}, {"date": "2023-08-30", "close": 83.4257, "volume": 10053.0}, {"date": "2023-08-31", "close": 80.6167, "volume": 18155.0}, {"date": "2023-09-01", "close": 87.0773, "volume": 16160.0}, {"date": "2023-09-05", "close": 89.6054, "volume": 16181.0}, {"date": "2023-09-06", "close": 83.1448, "volume": 13950.0}, {"date": "2023-09-07", "close": 74.7179, "volume": 13384.0}, {"date": "2023-09-08", "close": 71.3472, "volume": 16651.0}, {"date": "2023-09-11", "close": 67.6956, "volume": 43370.0}, {"date": "2023-09-12", "close": 68.5383, "volume": 20214.0}, {"date": "2023-09-13", "close": 62.6395, "volume": 40090.0}, {"date": "2023-09-14", "close": 62.9204, "volume": 31754.0}, {"date": "2023-09-15", "close": 63.2013, "volume": 154245.0}, {"date": "2023-09-18", "close": 55.6171, "volume": 40596.0}, {"date": "2023-09-19", "close": 52.5273, "volume": 12969.0}, {"date": "2023-09-20", "close": 47.7521, "volume": 24579.0}, {"date": "2023-09-21", "close": 49.1565, "volume": 16180.0}, {"date": "2023-09-22", "close": 44.3813, "volume": 39189.0}, {"date": "2023-09-25", "close": 46.0667, "volume": 14094.0}, {"date": "2023-09-26", "close": 43.8195, "volume": 24855.0}, {"date": "2023-09-27", "close": 43.5387, "volume": 18884.0}, {"date": "2023-09-28", "close": 41.5724, "volume": 25179.0}, {"date": "2023-09-29", "close": 39.3252, "volume": 25448.0}, {"date": "2023-10-02", "close": 37.359, "volume": 19176.0}, {"date": "2023-10-03", "close": 35.3927, "volume": 23609.0}, {"date": "2023-10-04", "close": 39.6061, "volume": 18506.0}, {"date": "2023-10-05", "close": 41.5724, "volume": 15602.0}, {"date": "2023-10-06", "close": 44.1004, "volume": 16851.0}, {"date": "2023-10-09", "close": 51.1228, "volume": 63534.0}, {"date": "2023-10-10", "close": 58.4261, "volume": 54709.0}, {"date": "2023-10-11", "close": 62.6395, "volume": 47786.0}, {"date": "2023-10-12", "close": 54.4935, "volume": 43810.0}, {"date": "2023-10-13", "close": 51.9655, "volume": 30447.0}, {"date": "2023-10-16", "close": 51.6846, "volume": 15732.0}, {"date": "2023-10-17", "close": 51.1228, "volume": 10952.0}, {"date": "2023-10-18", "close": 47.1903, "volume": 17557.0}, {"date": "2023-10-19", "close": 46.9094, "volume": 20879.0}, {"date": "2023-10-20", "close": 46.0667, "volume": 20189.0}, {"date": "2023-10-23", "close": 48.033, "volume": 15142.0}, {"date": "2023-10-24", "close": 50.8419, "volume": 12663.0}, {"date": "2023-10-25", "close": 57.0216, "volume": 21963.0}, {"date": "2023-10-26", "close": 53.9318, "volume": 29730.0}, {"date": "2023-10-27", "close": 51.6846, "volume": 19938.0}, {"date": "2023-10-30", "close": 51.9655, "volume": 9137.0}, {"date": "2023-10-31", "close": 52.5273, "volume": 9719.0}, {"date": "2023-11-01", "close": 50.8419, "volume": 8491.0}, {"date": "2023-11-02", "close": 51.9655, "volume": 26481.0}, {"date": "2023-11-03", "close": 46.0667, "volume": 38137.0}, {"date": "2023-11-06", "close": 41.5724, "volume": 27020.0}, {"date": "2023-11-07", "close": 41.5724, "volume": 9355.0}, {"date": "2023-11-08", "close": 37.359, "volume": 47995.0}, {"date": "2023-11-09", "close": 36.2354, "volume": 26200.0}, {"date": "2023-11-10", "close": 36.2354, "volume": 22151.0}, {"date": "2023-11-13", "close": 35.9545, "volume": 8111.0}, {"date": "2023-11-14", "close": 34.55, "volume": 44384.0}, {"date": "2023-11-15", "close": 35.3927, "volume": 21855.0}, {"date": "2023-11-16", "close": 30.0557, "volume": 44158.0}, {"date": "2023-11-17", "close": 30.0557, "volume": 43163.0}, {"date": "2023-11-20", "close": 30.8984, "volume": 34602.0}, {"date": "2023-11-21", "close": 26.6176, "volume": 52856.0}, {"date": "2023-11-22", "close": 28.3703, "volume": 36922.0}, {"date": "2023-11-24", "close": 35.6736, "volume": 46889.0}, {"date": "2023-11-27", "close": 40.4488, "volume": 58208.0}, {"date": "2023-11-28", "close": 37.9208, "volume": 31241.0}, {"date": "2023-11-29", "close": 39.3252, "volume": 13679.0}, {"date": "2023-11-30", "close": 35.1118, "volume": 21579.0}, {"date": "2023-12-01", "close": 37.9208, "volume": 24777.0}, {"date": "2023-12-04", "close": 36.5163, "volume": 35886.0}, {"date": "2023-12-05", "close": 33.1456, "volume": 21621.0}, {"date": "2023-12-06", "close": 32.022, "volume": 34629.0}, {"date": "2023-12-07", "close": 30.6175, "volume": 23755.0}, {"date": "2023-12-08", "close": 30.8984, "volume": 25527.0}, {"date": "2023-12-11", "close": 28.9321, "volume": 16403.0}, {"date": "2023-12-12", "close": 27.8086, "volume": 16723.0}, {"date": "2023-12-13", "close": 32.3029, "volume": 25888.0}, {"date": "2023-12-14", "close": 35.9545, "volume": 32681.0}, {"date": "2023-12-15", "close": 39.0443, "volume": 36766.0}, {"date": "2023-12-18", "close": 35.3927, "volume": 12138.0}, {"date": "2023-12-19", "close": 39.3252, "volume": 20317.0}, {"date": "2023-12-20", "close": 36.5163, "volume": 22716.0}, {"date": "2023-12-21", "close": 37.359, "volume": 18433.0}, {"date": "2023-12-22", "close": 39.3252, "volume": 26622.0}, {"date": "2023-12-26", "close": 45.5049, "volume": 33223.0}, {"date": "2023-12-27", "close": 47.4712, "volume": 30451.0}, {"date": "2023-12-28", "close": 51.6846, "volume": 30382.0}, {"date": "2023-12-29", "close": 57.3025, "volume": 32320.0}, {"date": "2024-01-02", "close": 57.3025, "volume": 38584.0}, {"date": "2024-01-03", "close": 55.6171, "volume": 34136.0}, {"date": "2024-01-04", "close": 58.1452, "volume": 25662.0}, {"date": "2024-01-05", "close": 57.3025, "volume": 16123.0}, {"date": "2024-01-08", "close": 60.1114, "volume": 30774.0}, {"date": "2024-01-09", "close": 60.6732, "volume": 18078.0}, {"date": "2024-01-10", "close": 55.6171, "volume": 27974.0}, {"date": "2024-01-11", "close": 53.9318, "volume": 22139.0}, {"date": "2024-01-12", "close": 50.561, "volume": 16461.0}, {"date": "2024-01-16", "close": 50.2801, "volume": 13132.0}, {"date": "2024-01-17", "close": 48.033, "volume": 24635.0}, {"date": "2024-01-18", "close": 42.9769, "volume": 25953.0}, {"date": "2024-01-19", "close": 41.8533, "volume": 17400.0}, {"date": "2024-01-22", "close": 43.5387, "volume": 14690.0}, {"date": "2024-01-23", "close": 45.7858, "volume": 12249.0}, {"date": "2024-01-24", "close": 43.2578, "volume": 18252.0}, {"date": "2024-01-25", "close": 43.8195, "volume": 9989.0}, {"date": "2024-01-26", "close": 47.4712, "volume": 21454.0}, {"date": "2024-01-29", "close": 48.033, "volume": 16066.0}, {"date": "2024-01-30", "close": 46.9094, "volume": 20592.0}, {"date": "2024-01-31", "close": 46.0667, "volume": 13581.0}, {"date": "2024-02-01", "close": 45.224, "volume": 16510.0}, {"date": "2024-02-02", "close": 44.9431, "volume": 16997.0}, {"date": "2024-02-05", "close": 46.3476, "volume": 11829.0}, {"date": "2024-02-06", "close": 47.4712, "volume": 15860.0}, {"date": "2024-02-07", "close": 45.224, "volume": 21357.0}, {"date": "2024-02-08", "close": 45.7858, "volume": 10418.0}, {"date": "2024-02-09", "close": 46.0667, "volume": 11806.0}, {"date": "2024-02-12", "close": 46.3476, "volume": 11018.0}, {"date": "2024-02-13", "close": 44.1004, "volume": 25815.0}, {"date": "2024-02-14", "close": 43.2578, "volume": 9698.0}, {"date": "2024-02-15", "close": 47.1903, "volume": 18128.0}, {"date": "2024-02-16", "close": 52.5273, "volume": 33179.0}, {"date": "2024-02-20", "close": 50.8419, "volume": 19965.0}, {"date": "2024-02-21", "close": 49.7183, "volume": 13031.0}, {"date": "2024-02-22", "close": 48.8756, "volume": 11327.0}, {"date": "2024-02-23", "close": 49.1565, "volume": 12652.0}, {"date": "2024-02-26", "close": 58.1452, "volume": 35427.0}, {"date": "2024-02-27", "close": 64.8866, "volume": 35443.0}, {"date": "2024-02-28", "close": 67.9765, "volume": 24233.0}, {"date": "2024-02-29", "close": 63.7631, "volume": 34723.0}, {"date": "2024-03-01", "close": 37.4994, "volume": 265179.0}, {"date": "2024-03-04", "close": 37.6399, "volume": 41297.0}, {"date": "2024-03-05", "close": 36.7972, "volume": 35027.0}, {"date": "2024-03-06", "close": 38.2017, "volume": 57433.0}, {"date": "2024-03-07", "close": 39.0443, "volume": 16773.0}, {"date": "2024-03-08", "close": 39.887, "volume": 30381.0}, {"date": "2024-03-11", "close": 39.3252, "volume": 24231.0}, {"date": "2024-03-12", "close": 37.0781, "volume": 36719.0}, {"date": "2024-03-13", "close": 37.359, "volume": 17247.0}, {"date": "2024-03-14", "close": 39.0443, "volume": 32947.0}, {"date": "2024-03-15", "close": 38.4826, "volume": 40709.0}, {"date": "2024-03-18", "close": 38.4826, "volume": 28971.0}, {"date": "2024-03-19", "close": 37.9208, "volume": 21275.0}, {"date": "2024-03-20", "close": 38.2017, "volume": 23750.0}, {"date": "2024-03-21", "close": 39.3252, "volume": 19493.0}, {"date": "2024-03-22", "close": 40.4488, "volume": 31843.0}, {"date": "2024-03-25", "close": 41.0106, "volume": 17468.0}, {"date": "2024-03-26", "close": 42.4151, "volume": 22746.0}, {"date": "2024-03-27", "close": 45.224, "volume": 22115.0}, {"date": "2024-03-28", "close": 44.6622, "volume": 18706.0}, {"date": "2024-04-01", "close": 44.1004, "volume": 31746.0}, {"date": "2024-04-02", "close": 43.5387, "volume": 22448.0}, {"date": "2024-04-03", "close": 43.2578, "volume": 21862.0}, {"date": "2024-04-04", "close": 42.9769, "volume": 18501.0}, {"date": "2024-04-05", "close": 42.9769, "volume": 14918.0}, {"date": "2024-04-08", "close": 39.0443, "volume": 37211.0}, {"date": "2024-04-09", "close": 38.2017, "volume": 25584.0}, {"date": "2024-04-10", "close": 37.6399, "volume": 34926.0}, {"date": "2024-04-11", "close": 36.5163, "volume": 16247.0}, {"date": "2024-04-12", "close": 37.359, "volume": 20437.0}, {"date": "2024-04-15", "close": 35.9545, "volume": 29229.0}, {"date": "2024-04-16", "close": 32.5838, "volume": 27960.0}, {"date": "2024-04-17", "close": 32.8647, "volume": 20943.0}, {"date": "2024-04-18", "close": 25.2805, "volume": 81156.0}, {"date": "2024-04-19", "close": 25.2187, "volume": 59980.0}, {"date": "2024-04-22", "close": 26.7243, "volume": 30593.0}, {"date": "2024-04-23", "close": 27.435, "volume": 15766.0}, {"date": "2024-04-24", "close": 23.876, "volume": 47771.0}, {"date": "2024-04-25", "close": 24.1794, "volume": 20772.0}, {"date": "2024-04-26", "close": 24.7328, "volume": 12144.0}, {"date": "2024-04-29", "close": 25.9013, "volume": 12336.0}, {"date": "2024-04-30", "close": 23.9659, "volume": 20261.0}, {"date": "2024-05-01", "close": 24.0333, "volume": 19324.0}, {"date": "2024-05-02", "close": 23.8311, "volume": 12064.0}, {"date": "2024-05-03", "close": 24.1569, "volume": 10899.0}, {"date": "2024-05-06", "close": 24.3114, "volume": 6789.0}, {"date": "2024-05-07", "close": 25.7665, "volume": 17652.0}, {"date": "2024-05-08", "close": 23.7946, "volume": 29704.0}, {"date": "2024-05-09", "close": 23.3199, "volume": 13819.0}, {"date": "2024-05-10", "close": 20.9379, "volume": 27014.0}, {"date": "2024-05-13", "close": 22.6092, "volume": 14296.0}, {"date": "2024-05-14", "close": 22.4716, "volume": 17060.0}, {"date": "2024-05-15", "close": 22.9856, "volume": 16932.0}, {"date": "2024-05-16", "close": 24.4378, "volume": 18013.0}, {"date": "2024-05-17", "close": 25.2805, "volume": 32006.0}, {"date": "2024-05-20", "close": 33.9882, "volume": 114229.0}, {"date": "2024-05-21", "close": 31.1793, "volume": 34115.0}, {"date": "2024-05-22", "close": 32.3029, "volume": 20096.0}, {"date": "2024-05-23", "close": 30.6175, "volume": 23415.0}, {"date": "2024-05-24", "close": 31.7411, "volume": 17859.0}, {"date": "2024-05-28", "close": 30.3366, "volume": 15686.0}, {"date": "2024-05-29", "close": 32.022, "volume": 12272.0}, {"date": "2024-05-30", "close": 31.1793, "volume": 16822.0}, {"date": "2024-05-31", "close": 30.3366, "volume": 12715.0}, {"date": "2024-06-03", "close": 30.6175, "volume": 15291.0}, {"date": "2024-06-04", "close": 30.6175, "volume": 16096.0}, {"date": "2024-06-05", "close": 30.3366, "volume": 19188.0}, {"date": "2024-06-06", "close": 33.1456, "volume": 41778.0}, {"date": "2024-06-07", "close": 30.6175, "volume": 28780.0}, {"date": "2024-06-10", "close": 31.4602, "volume": 16011.0}, {"date": "2024-06-11", "close": 37.359, "volume": 50685.0}, {"date": "2024-06-12", "close": 40.4488, "volume": 85050.0}, {"date": "2024-06-13", "close": 41.8533, "volume": 51591.0}, {"date": "2024-06-14", "close": 45.224, "volume": 57930.0}, {"date": "2024-06-17", "close": 60.3923, "volume": 162300.0}, {"date": "2024-06-18", "close": 51.4037, "volume": 77094.0}, {"date": "2024-06-20", "close": 55.0553, "volume": 61440.0}, {"date": "2024-06-21", "close": 49.1565, "volume": 82241.0}, {"date": "2024-06-24", "close": 50.1397, "volume": 19172.0}, {"date": "2024-06-25", "close": 41.5724, "volume": 36081.0}, {"date": "2024-06-26", "close": 42.1342, "volume": 15352.0}, {"date": "2024-06-27", "close": 50.2801, "volume": 42491.0}, {"date": "2024-06-28", "close": 54.2126, "volume": 32331.0}, {"date": "2024-07-01", "close": 52.8082, "volume": 24942.0}, {"date": "2024-07-02", "close": 54.2126, "volume": 66112.0}, {"date": "2024-07-03", "close": 50.561, "volume": 224329.0}, {"date": "2024-07-05", "close": 52.8082, "volume": 39763.0}, {"date": "2024-07-08", "close": 52.8082, "volume": 42415.0}, {"date": "2024-07-09", "close": 50.561, "volume": 41385.0}, {"date": "2024-07-10", "close": 51.9655, "volume": 19829.0}, {"date": "2024-07-11", "close": 55.3362, "volume": 48757.0}, {"date": "2024-07-12", "close": 54.4935, "volume": 25013.0}, {"date": "2024-07-15", "close": 53.0891, "volume": 20079.0}, {"date": "2024-07-16", "close": 55.0553, "volume": 22250.0}, {"date": "2024-07-17", "close": 54.7744, "volume": 40898.0}, {"date": "2024-07-18", "close": 53.9318, "volume": 31859.0}, {"date": "2024-07-19", "close": 49.0161, "volume": 45594.0}, {"date": "2024-07-22", "close": 48.8756, "volume": 11664.0}, {"date": "2024-07-23", "close": 48.033, "volume": 13301.0}, {"date": "2024-07-24", "close": 48.033, "volume": 19775.0}, {"date": "2024-07-25", "close": 47.7521, "volume": 30282.0}, {"date": "2024-07-26", "close": 47.1903, "volume": 15898.0}, {"date": "2024-07-29", "close": 45.224, "volume": 12831.0}, {"date": "2024-07-30", "close": 43.5387, "volume": 15271.0}, {"date": "2024-07-31", "close": 44.6622, "volume": 27320.0}, {"date": "2024-08-01", "close": 42.1342, "volume": 25227.0}, {"date": "2024-08-02", "close": 40.4488, "volume": 15448.0}, {"date": "2024-08-05", "close": 39.3252, "volume": 16795.0}, {"date": "2024-08-06", "close": 38.4826, "volume": 12214.0}, {"date": "2024-08-07", "close": 37.0781, "volume": 15962.0}, {"date": "2024-08-08", "close": 37.0781, "volume": 11011.0}, {"date": "2024-08-09", "close": 35.6736, "volume": 17561.0}, {"date": "2024-08-12", "close": 37.0781, "volume": 8369.0}, {"date": "2024-08-13", "close": 36.7972, "volume": 17136.0}, {"date": "2024-08-14", "close": 35.1118, "volume": 36964.0}, {"date": "2024-08-15", "close": 34.8309, "volume": 27239.0}, {"date": "2024-08-16", "close": 34.55, "volume": 25751.0}, {"date": "2024-08-19", "close": 35.6736, "volume": 15189.0}, {"date": "2024-08-20", "close": 35.3927, "volume": 9827.0}, {"date": "2024-08-21", "close": 34.8309, "volume": 31751.0}, {"date": "2024-08-22", "close": 34.2691, "volume": 19274.0}, {"date": "2024-08-23", "close": 34.2691, "volume": 33887.0}, {"date": "2024-08-26", "close": 32.022, "volume": 28026.0}, {"date": "2024-08-27", "close": 31.4602, "volume": 12172.0}, {"date": "2024-08-28", "close": 31.1793, "volume": 13011.0}, {"date": "2024-08-29", "close": 31.1793, "volume": 18781.0}, {"date": "2024-08-30", "close": 32.3029, "volume": 18359.0}, {"date": "2024-09-03", "close": 30.8984, "volume": 81756.0}, {"date": "2024-09-04", "close": 30.6175, "volume": 16355.0}, {"date": "2024-09-05", "close": 31.1793, "volume": 9956.0}, {"date": "2024-09-06", "close": 29.213, "volume": 14934.0}, {"date": "2024-09-09", "close": 28.6512, "volume": 21277.0}, {"date": "2024-09-10", "close": 30.3366, "volume": 15270.0}, {"date": "2024-09-11", "close": 30.6175, "volume": 17728.0}, {"date": "2024-09-12", "close": 29.7748, "volume": 29258.0}, {"date": "2024-09-13", "close": 32.3029, "volume": 30569.0}, {"date": "2024-09-16", "close": 30.6175, "volume": 11662.0}, {"date": "2024-09-17", "close": 29.213, "volume": 19089.0}, {"date": "2024-09-18", "close": 28.3703, "volume": 38996.0}, {"date": "2024-09-19", "close": 28.9321, "volume": 57053.0}, {"date": "2024-09-20", "close": 28.0895, "volume": 42923.0}, {"date": "2024-09-23", "close": 22.0895, "volume": 64207.0}, {"date": "2024-09-24", "close": 23.0699, "volume": 26885.0}, {"date": "2024-09-25", "close": 22.4716, "volume": 18669.0}, {"date": "2024-09-26", "close": 25.2833, "volume": 40135.0}, {"date": "2024-09-27", "close": 26.4209, "volume": 35625.0}, {"date": "2024-09-30", "close": 25.9715, "volume": 18216.0}, {"date": "2024-10-01", "close": 24.9715, "volume": 25547.0}, {"date": "2024-10-02", "close": 24.6232, "volume": 21398.0}, {"date": "2024-10-03", "close": 24.0165, "volume": 12339.0}, {"date": "2024-10-04", "close": 27.5277, "volume": 45776.0}, {"date": "2024-10-07", "close": 25.7243, "volume": 46066.0}, {"date": "2024-10-08", "close": 23.5783, "volume": 27137.0}, {"date": "2024-10-09", "close": 22.9772, "volume": 29776.0}, {"date": "2024-10-10", "close": 22.053, "volume": 28451.0}, {"date": "2024-10-11", "close": 22.1879, "volume": 21638.0}, {"date": "2024-10-14", "close": 22.1008, "volume": 13226.0}, {"date": "2024-10-15", "close": 22.6963, "volume": 23555.0}, {"date": "2024-10-16", "close": 24.4378, "volume": 202153.0}, {"date": "2024-10-17", "close": 26.5895, "volume": 67477.0}, {"date": "2024-10-18", "close": 27.2468, "volume": 215342.0}, {"date": "2024-10-21", "close": 27.5277, "volume": 71642.0}, {"date": "2024-10-22", "close": 27.258, "volume": 129550.0}, {"date": "2024-10-23", "close": 25.6681, "volume": 52395.0}, {"date": "2024-10-24", "close": 25.0811, "volume": 38402.0}, {"date": "2024-10-25", "close": 24.1963, "volume": 32275.0}, {"date": "2024-10-28", "close": 27.5951, "volume": 99631.0}, {"date": "2024-10-29", "close": 27.949, "volume": 52396.0}, {"date": "2024-10-30", "close": 26.4546, "volume": 59588.0}, {"date": "2024-10-31", "close": 26.9743, "volume": 45137.0}, {"date": "2024-11-01", "close": 27.2861, "volume": 59500.0}, {"date": "2024-11-04", "close": 27.1007, "volume": 53047.0}, {"date": "2024-11-05", "close": 29.4939, "volume": 145876.0}, {"date": "2024-11-06", "close": 30.0557, "volume": 208873.0}, {"date": "2024-11-07", "close": 27.4153, "volume": 147315.0}, {"date": "2024-11-08", "close": 24.7271, "volume": 109767.0}, {"date": "2024-11-11", "close": 22.4997, "volume": 84027.0}, {"date": "2024-11-12", "close": 21.6064, "volume": 64004.0}, {"date": "2024-11-13", "close": 20.7862, "volume": 41734.0}, {"date": "2024-11-14", "close": 19.1008, "volume": 90696.0}, {"date": "2024-11-15", "close": 17.1318, "volume": 142500.0}, {"date": "2024-11-18", "close": 17.8368, "volume": 75863.0}, {"date": "2024-11-19", "close": 18.289, "volume": 56167.0}, {"date": "2024-11-20", "close": 15.8593, "volume": 70822.0}, {"date": "2024-11-21", "close": 15.4913, "volume": 39769.0}, {"date": "2024-11-22", "close": 14.629, "volume": 96896.0}, {"date": "2024-11-25", "close": 16.8537, "volume": 87369.0}, {"date": "2024-11-26", "close": 17.9773, "volume": 41599.0}, {"date": "2024-11-27", "close": 17.2722, "volume": 19752.0}, {"date": "2024-11-29", "close": 18.0784, "volume": 19211.0}, {"date": "2024-12-02", "close": 18.011, "volume": 43399.0}, {"date": "2024-12-03", "close": 17.4351, "volume": 18911.0}, {"date": "2024-12-04", "close": 17.8677, "volume": 11863.0}, {"date": "2024-12-05", "close": 17.3874, "volume": 35762.0}, {"date": "2024-12-06", "close": 18.1739, "volume": 19443.0}, {"date": "2024-12-09", "close": 19.3003, "volume": 51963.0}, {"date": "2024-12-10", "close": 16.143, "volume": 137050.0}, {"date": "2024-12-11", "close": 16.5728, "volume": 50683.0}, {"date": "2024-12-12", "close": 14.4605, "volume": 73925.0}, {"date": "2024-12-13", "close": 14.2554, "volume": 34391.0}, {"date": "2024-12-16", "close": 14.1711, "volume": 24438.0}, {"date": "2024-12-17", "close": 14.1711, "volume": 20112.0}, {"date": "2024-12-18", "close": 12.9043, "volume": 41111.0}, {"date": "2024-12-19", "close": 12.3678, "volume": 29724.0}, {"date": "2024-12-20", "close": 12.57, "volume": 28004.0}, {"date": "2024-12-23", "close": 12.8313, "volume": 37691.0}, {"date": "2024-12-24", "close": 11.7891, "volume": 39324.0}, {"date": "2024-12-26", "close": 11.5167, "volume": 66996.0}, {"date": "2024-12-27", "close": 10.9549, "volume": 46817.0}, {"date": "2024-12-30", "close": 11.8285, "volume": 64705.0}, {"date": "2024-12-31", "close": 11.9773, "volume": 30456.0}, {"date": "2025-01-02", "close": 12.2582, "volume": 45296.0}, {"date": "2025-01-03", "close": 13.3228, "volume": 39213.0}, {"date": "2025-01-06", "close": 14.3256, "volume": 53730.0}, {"date": "2025-01-07", "close": 13.4914, "volume": 30250.0}, {"date": "2025-01-08", "close": 12.7133, "volume": 37057.0}, {"date": "2025-01-10", "close": 12.7695, "volume": 21075.0}, {"date": "2025-01-13", "close": 12.4492, "volume": 31915.0}, {"date": "2025-01-14", "close": 12.6262, "volume": 22290.0}, {"date": "2025-01-15", "close": 12.5223, "volume": 20882.0}, {"date": "2025-01-16", "close": 13.1796, "volume": 92896.0}, {"date": "2025-01-17", "close": 12.6122, "volume": 35393.0}, {"date": "2025-01-21", "close": 11.8818, "volume": 60552.0}, {"date": "2025-01-22", "close": 12.3594, "volume": 45433.0}, {"date": "2025-01-23", "close": 12.0785, "volume": 42161.0}, {"date": "2025-01-24", "close": 12.3706, "volume": 24861.0}, {"date": "2025-01-27", "close": 12.9211, "volume": 70514.0}, {"date": "2025-01-28", "close": 12.5588, "volume": 19060.0}, {"date": "2025-01-29", "close": 12.6403, "volume": 22095.0}, {"date": "2025-01-30", "close": 12.3594, "volume": 11425.0}, {"date": "2025-01-31", "close": 11.57, "volume": 86367.0}, {"date": "2025-02-03", "close": 11.8875, "volume": 36148.0}, {"date": "2025-02-04", "close": 11.2583, "volume": 23602.0}, {"date": "2025-02-05", "close": 11.2498, "volume": 20631.0}, {"date": "2025-02-06", "close": 10.292, "volume": 70935.0}, {"date": "2025-02-07", "close": 10.3566, "volume": 50963.0}, {"date": "2025-02-10", "close": 9.8875, "volume": 36340.0}, {"date": "2025-02-11", "close": 9.924, "volume": 28274.0}, {"date": "2025-02-12", "close": 9.4942, "volume": 31692.0}, {"date": "2025-02-13", "close": 9.792, "volume": 29798.0}, {"date": "2025-02-14", "close": 9.9437, "volume": 33413.0}, {"date": "2025-02-18", "close": 9.9296, "volume": 30172.0}, {"date": "2025-02-19", "close": 9.8538, "volume": 23530.0}, {"date": "2025-02-20", "close": 9.424, "volume": 24071.0}, {"date": "2025-02-21", "close": 9.2639, "volume": 22969.0}, {"date": "2025-02-24", "close": 8.8791, "volume": 29002.0}, {"date": "2025-02-25", "close": 7.8622, "volume": 52928.0}, {"date": "2025-02-26", "close": 7.5842, "volume": 23536.0}, {"date": "2025-02-27", "close": 6.4044, "volume": 56717.0}, {"date": "2025-02-28", "close": 6.6291, "volume": 53823.0}, {"date": "2025-03-03", "close": 8.1853, "volume": 167748.0}, {"date": "2025-03-04", "close": 8.4465, "volume": 57716.0}, {"date": "2025-03-05", "close": 8.7077, "volume": 39162.0}, {"date": "2025-03-06", "close": 9.0982, "volume": 59207.0}, {"date": "2025-03-07", "close": 9.7358, "volume": 33421.0}, {"date": "2025-03-10", "close": 9.8313, "volume": 78602.0}, {"date": "2025-03-11", "close": 9.0308, "volume": 28750.0}, {"date": "2025-03-12", "close": 8.7583, "volume": 12273.0}, {"date": "2025-03-13", "close": 8.028, "volume": 25092.0}, {"date": "2025-03-14", "close": 8.3763, "volume": 26825.0}, {"date": "2025-03-17", "close": 8.4268, "volume": 25547.0}, {"date": "2025-03-18", "close": 8.6881, "volume": 20896.0}, {"date": "2025-03-19", "close": 8.278, "volume": 33241.0}, {"date": "2025-03-20", "close": 7.8735, "volume": 21608.0}, {"date": "2025-03-21", "close": 7.8679, "volume": 45400.0}, {"date": "2025-03-24", "close": 7.7527, "volume": 27950.0}, {"date": "2025-03-25", "close": 6.9999, "volume": 31268.0}, {"date": "2025-03-26", "close": 7.1291, "volume": 26808.0}, {"date": "2025-03-27", "close": 6.9746, "volume": 18345.0}, {"date": "2025-03-28", "close": 6.8342, "volume": 18784.0}, {"date": "2025-03-31", "close": 6.9802, "volume": 38065.0}, {"date": "2025-04-01", "close": 6.6712, "volume": 43902.0}, {"date": "2025-04-02", "close": 8.3566, "volume": 93895.0}, {"date": "2025-04-03", "close": 7.9943, "volume": 31717.0}, {"date": "2025-04-04", "close": 7.2499, "volume": 32691.0}, {"date": "2025-04-07", "close": 6.9802, "volume": 18178.0}, {"date": "2025-04-08", "close": 6.9325, "volume": 25615.0}, {"date": "2025-04-09", "close": 6.6572, "volume": 42863.0}, {"date": "2025-04-10", "close": 7.0196, "volume": 54029.0}, {"date": "2025-04-11", "close": 5.5083, "volume": 146338.0}, {"date": "2025-04-14", "close": 5.2949, "volume": 56638.0}, {"date": "2025-04-15", "close": 5.5534, "volume": 172311.0}, {"date": "2025-04-16", "close": 4.9114, "volume": 345057.0}, {"date": "2025-04-17", "close": 4.8311, "volume": 109061.0}, {"date": "2025-04-21", "close": 3.7718, "volume": 155691.0}, {"date": "2025-04-22", "close": 3.202, "volume": 385900.0}, {"date": "2025-04-23", "close": 3.2582, "volume": 288738.0}, {"date": "2025-04-24", "close": 3.5551, "volume": 164410.0}, {"date": "2025-04-25", "close": 3.7477, "volume": 122964.0}, {"date": "2025-04-28", "close": 3.9725, "volume": 131201.0}, {"date": "2025-04-29", "close": 3.6996, "volume": 292297.0}, {"date": "2025-04-30", "close": 3.8039, "volume": 504514.0}, {"date": "2025-05-01", "close": 4.0928, "volume": 196935.0}, {"date": "2025-05-02", "close": 4.3657, "volume": 144245.0}, {"date": "2025-05-05", "close": 4.3577, "volume": 249433.0}, {"date": "2025-05-06", "close": 3.9404, "volume": 114983.0}, {"date": "2025-05-07", "close": 3.6996, "volume": 113283.0}, {"date": "2025-05-08", "close": 3.523, "volume": 225061.0}, {"date": "2025-05-09", "close": 3.2181, "volume": 185289.0}, {"date": "2025-05-12", "close": 3.2903, "volume": 127187.0}, {"date": "2025-05-13", "close": 3.3625, "volume": 112323.0}, {"date": "2025-05-14", "close": 3.5872, "volume": 211546.0}, {"date": "2025-05-15", "close": 3.3064, "volume": 125026.0}, {"date": "2025-05-16", "close": 3.3786, "volume": 98452.0}, {"date": "2025-05-19", "close": 3.7678, "volume": 117344.0}, {"date": "2025-05-20", "close": 4.0126, "volume": 181500.0}, {"date": "2025-05-21", "close": 3.8039, "volume": 139577.0}, {"date": "2025-05-22", "close": 3.7558, "volume": 123563.0}, {"date": "2025-05-23", "close": 3.6514, "volume": 86445.0}, {"date": "2025-05-27", "close": 3.8922, "volume": 109638.0}, {"date": "2025-05-28", "close": 4.2132, "volume": 226874.0}, {"date": "2025-05-29", "close": 4.5342, "volume": 117490.0}, {"date": "2025-05-30", "close": 4.1089, "volume": 129447.0}, {"date": "2025-06-02", "close": 3.9404, "volume": 95895.0}, {"date": "2025-06-03", "close": 4.3898, "volume": 90590.0}, {"date": "2025-06-04", "close": 5.5935, "volume": 258061.0}, {"date": "2025-06-05", "close": 5.1923, "volume": 185324.0}, {"date": "2025-06-06", "close": 5.0639, "volume": 159310.0}, {"date": "2025-06-09", "close": 4.9595, "volume": 151862.0}, {"date": "2025-06-10", "close": 4.8392, "volume": 109692.0}, {"date": "2025-06-11", "close": 4.4861, "volume": 112092.0}, {"date": "2025-06-12", "close": 4.1651, "volume": 263812.0}, {"date": "2025-06-13", "close": 3.8681, "volume": 140974.0}, {"date": "2025-06-16", "close": 3.8441, "volume": 103807.0}, {"date": "2025-06-17", "close": 3.7237, "volume": 99856.0}, {"date": "2025-06-18", "close": 3.8441, "volume": 53440.0}, {"date": "2025-06-20", "close": 3.9404, "volume": 96085.0}, {"date": "2025-06-23", "close": 3.9965, "volume": 111112.0}, {"date": "2025-06-24", "close": 4.4138, "volume": 135299.0}, {"date": "2025-06-25", "close": 4.3175, "volume": 38790.0}, {"date": "2025-06-26", "close": 4.2533, "volume": 47321.0}, {"date": "2025-06-27", "close": 4.8552, "volume": 181519.0}, {"date": "2025-06-30", "close": 4.7268, "volume": 70927.0}, {"date": "2025-07-01", "close": 4.8472, "volume": 60315.0}, {"date": "2025-07-02", "close": 5.0077, "volume": 113411.0}, {"date": "2025-07-03", "close": 5.104, "volume": 26329.0}, {"date": "2025-07-07", "close": 5.0157, "volume": 43782.0}, {"date": "2025-07-08", "close": 5.0799, "volume": 73606.0}, {"date": "2025-07-09", "close": 5.1361, "volume": 81661.0}, {"date": "2025-07-10", "close": 5.2083, "volume": 66386.0}, {"date": "2025-07-11", "close": 5.1843, "volume": 84322.0}, {"date": "2025-07-14", "close": 5.0719, "volume": 89472.0}, {"date": "2025-07-15", "close": 5.4009, "volume": 88280.0}, {"date": "2025-07-16", "close": 5.6176, "volume": 107601.0}, {"date": "2025-07-17", "close": 7.4233, "volume": 406479.0}, {"date": "2025-07-18", "close": 7.1103, "volume": 241328.0}, {"date": "2025-07-21", "close": 6.9016, "volume": 124649.0}, {"date": "2025-07-22", "close": 7.0942, "volume": 213458.0}, {"date": "2025-07-23", "close": 9.1166, "volume": 616677.0}, {"date": "2025-07-24", "close": 8.603, "volume": 297552.0}, {"date": "2025-07-25", "close": 9.5981, "volume": 241304.0}, {"date": "2025-07-28", "close": 12.455, "volume": 840408.0}, {"date": "2025-07-29", "close": 12.8001, "volume": 550545.0}, {"date": "2025-07-30", "close": 10.3846, "volume": 386933.0}, {"date": "2025-07-31", "close": 10.7698, "volume": 187099.0}, {"date": "2025-08-01", "close": 10.7617, "volume": 146339.0}, {"date": "2025-08-04", "close": 12.0056, "volume": 214115.0}, {"date": "2025-08-05", "close": 11.2272, "volume": 170211.0}, {"date": "2025-08-06", "close": 11.9655, "volume": 128275.0}, {"date": "2025-08-07", "close": 12.7359, "volume": 160671.0}, {"date": "2025-08-08", "close": 12.6155, "volume": 98184.0}, {"date": "2025-08-11", "close": 12.6958, "volume": 125753.0}, {"date": "2025-08-12", "close": 14.1805, "volume": 401155.0}, {"date": "2025-08-13", "close": 16.8528, "volume": 444457.0}, {"date": "2025-08-14", "close": 13.9397, "volume": 540357.0}, {"date": "2025-08-15", "close": 14.5095, "volume": 540435.0}, {"date": "2025-08-18", "close": 15.5528, "volume": 389767.0}, {"date": "2025-08-19", "close": 14.4132, "volume": 251878.0}, {"date": "2025-08-20", "close": 14.1002, "volume": 211780.0}, {"date": "2025-08-21", "close": 13.7551, "volume": 239611.0}, {"date": "2025-08-22", "close": 15.1435, "volume": 466157.0}, {"date": "2025-08-25", "close": 14.678, "volume": 192025.0}, {"date": "2025-08-26", "close": 14.4613, "volume": 177730.0}, {"date": "2025-08-27", "close": 14.4613, "volume": 162271.0}, {"date": "2025-08-28", "close": 14.6299, "volume": 108921.0}, {"date": "2025-08-29", "close": 14.2527, "volume": 70512.0}, {"date": "2025-09-02", "close": 14.9589, "volume": 125126.0}, {"date": "2025-09-03", "close": 15.1354, "volume": 153242.0}, {"date": "2025-09-04", "close": 16.3553, "volume": 169003.0}, {"date": "2025-09-05", "close": 18.2974, "volume": 223934.0}, {"date": "2025-09-08", "close": 17.7918, "volume": 239692.0}, {"date": "2025-09-09", "close": 20.1672, "volume": 245797.0}, {"date": "2025-09-10", "close": 20.404, "volume": 173628.0}, {"date": "2025-09-11", "close": 20.3518, "volume": 123984.0}, {"date": "2025-09-12", "close": 21.0901, "volume": 342909.0}, {"date": "2025-09-15", "close": 20.6247, "volume": 211971.0}, {"date": "2025-09-16", "close": 18.1048, "volume": 263568.0}, {"date": "2025-09-17", "close": 20.0308, "volume": 274896.0}, {"date": "2025-09-18", "close": 20.5926, "volume": 77373.0}, {"date": "2025-09-19", "close": 23.3372, "volume": 498493.0}, {"date": "2025-09-22", "close": 24.0755, "volume": 165500.0}, {"date": "2025-09-23", "close": 23.1125, "volume": 532760.0}, {"date": "2025-09-24", "close": 22.9439, "volume": 317097.0}, {"date": "2025-09-25", "close": 23.1686, "volume": 137074.0}, {"date": "2025-09-26", "close": 23.4415, "volume": 269272.0}, {"date": "2025-09-29", "close": 21.363, "volume": 182427.0}, {"date": "2025-09-30", "close": 15.7935, "volume": 569056.0}, {"date": "2025-10-01", "close": 16.596, "volume": 280077.0}, {"date": "2025-10-02", "close": 13.9236, "volume": 476731.0}, {"date": "2025-10-03", "close": 12.6637, "volume": 509208.0}, {"date": "2025-10-06", "close": 13.4983, "volume": 304364.0}, {"date": "2025-10-07", "close": 14.6299, "volume": 489279.0}, {"date": "2025-10-08", "close": 14.1082, "volume": 264181.0}, {"date": "2025-10-09", "close": 14.1885, "volume": 190844.0}, {"date": "2025-10-10", "close": 11.9816, "volume": 371441.0}, {"date": "2025-10-13", "close": 11.8291, "volume": 204275.0}, {"date": "2025-10-14", "close": 11.7007, "volume": 158201.0}, {"date": "2025-10-15", "close": 11.5, "volume": 193971.0}, {"date": "2025-10-16", "close": 10.6775, "volume": 129490.0}, {"date": "2025-10-17", "close": 10.2562, "volume": 200704.0}, {"date": "2025-10-20", "close": 11.3074, "volume": 106353.0}, {"date": "2025-10-21", "close": 11.0346, "volume": 79913.0}, {"date": "2025-10-22", "close": 10.5691, "volume": 71631.0}, {"date": "2025-10-23", "close": 11.7087, "volume": 124085.0}, {"date": "2025-10-24", "close": 13.089, "volume": 208639.0}, {"date": "2025-10-27", "close": 15.2398, "volume": 354155.0}, {"date": "2025-10-28", "close": 14.5897, "volume": 273442.0}, {"date": "2025-10-29", "close": 14.7984, "volume": 92853.0}, {"date": "2025-10-30", "close": 14.4854, "volume": 97457.0}, {"date": "2025-10-31", "close": 13.2415, "volume": 219326.0}, {"date": "2025-11-03", "close": 14.3329, "volume": 98366.0}, {"date": "2025-11-04", "close": 15.8256, "volume": 315449.0}, {"date": "2025-11-05", "close": 14.8225, "volume": 142211.0}, {"date": "2025-11-06", "close": 13.5986, "volume": 102099.0}, {"date": "2025-11-07", "close": 15.0953, "volume": 120953.0}, {"date": "2025-11-10", "close": 14.7262, "volume": 81251.0}, {"date": "2025-11-11", "close": 15.1354, "volume": 77876.0}, {"date": "2025-11-12", "close": 15.1836, "volume": 92608.0}, {"date": "2025-11-13", "close": 14.341, "volume": 66967.0}, {"date": "2025-11-14", "close": 14.1965, "volume": 63155.0}, {"date": "2025-11-17", "close": 12.447, "volume": 120243.0}, {"date": "2025-11-18", "close": 13.1372, "volume": 42300.0}, {"date": "2025-11-19", "close": 13.7872, "volume": 94488.0}, {"date": "2025-11-20", "close": 15.2077, "volume": 383827.0}, {"date": "2025-11-21", "close": 18.0646, "volume": 500783.0}, {"date": "2025-11-24", "close": 17.6553, "volume": 344266.0}, {"date": "2025-11-25", "close": 16.2509, "volume": 71243.0}, {"date": "2025-11-26", "close": 16.3232, "volume": 44960.0}, {"date": "2025-11-28", "close": 16.3392, "volume": 22059.0}, {"date": "2025-12-01", "close": 15.617, "volume": 43624.0}, {"date": "2025-12-02", "close": 15.0472, "volume": 62801.0}, {"date": "2025-12-03", "close": 16.0022, "volume": 106823.0}, {"date": "2025-12-04", "close": 15.5688, "volume": 62543.0}, {"date": "2025-12-05", "close": 15.3682, "volume": 61540.0}, {"date": "2025-12-08", "close": 14.3891, "volume": 90298.0}, {"date": "2025-12-09", "close": 14.2045, "volume": 61671.0}, {"date": "2025-12-10", "close": 13.8755, "volume": 128953.0}, {"date": "2025-12-11", "close": 13.4823, "volume": 120450.0}, {"date": "2025-12-12", "close": 13.3458, "volume": 61203.0}, {"date": "2025-12-15", "close": 13.2576, "volume": 63048.0}, {"date": "2025-12-16", "close": 12.6476, "volume": 130321.0}, {"date": "2025-12-17", "close": 12.3507, "volume": 68618.0}, {"date": "2025-12-18", "close": 11.7248, "volume": 61535.0}, {"date": "2025-12-19", "close": 11.5161, "volume": 58513.0}, {"date": "2025-12-22", "close": 11.4519, "volume": 58135.0}, {"date": "2025-12-23", "close": 10.513, "volume": 85648.0}, {"date": "2025-12-24", "close": 11.0908, "volume": 47685.0}, {"date": "2025-12-26", "close": 11.3155, "volume": 63987.0}, {"date": "2025-12-29", "close": 10.9784, "volume": 55926.0}, {"date": "2025-12-30", "close": 9.8709, "volume": 108960.0}, {"date": "2025-12-31", "close": 9.7907, "volume": 76450.0}, {"date": "2026-01-02", "close": 10.5049, "volume": 51798.0}, {"date": "2026-01-05", "close": 10.6414, "volume": 66748.0}, {"date": "2026-01-06", "close": 10.513, "volume": 42571.0}, {"date": "2026-01-07", "close": 10.7136, "volume": 86241.0}, {"date": "2026-01-08", "close": 10.6654, "volume": 118381.0}, {"date": "2026-01-09", "close": 10.2722, "volume": 52111.0}, {"date": "2026-01-12", "close": 10.7537, "volume": 101009.0}, {"date": "2026-01-13", "close": 9.9753, "volume": 153353.0}, {"date": "2026-01-14", "close": 9.6302, "volume": 104265.0}, {"date": "2026-01-15", "close": 9.1968, "volume": 84337.0}, {"date": "2026-01-16", "close": 9.1005, "volume": 66291.0}, {"date": "2026-01-20", "close": 8.7394, "volume": 48477.0}, {"date": "2026-01-21", "close": 8.5067, "volume": 57821.0}, {"date": "2026-01-22", "close": 9.253, "volume": 106019.0}, {"date": "2026-01-23", "close": 8.8196, "volume": 82866.0}, {"date": "2026-01-26", "close": 7.7684, "volume": 98623.0}, {"date": "2026-01-27", "close": 7.5757, "volume": 91660.0}, {"date": "2026-01-28", "close": 7.1023, "volume": 60339.0}, {"date": "2026-01-29", "close": 6.9739, "volume": 62297.0}, {"date": "2026-01-30", "close": 6.8374, "volume": 97636.0}, {"date": "2026-02-02", "close": 7.335, "volume": 128320.0}, {"date": "2026-02-03", "close": 7.0702, "volume": 47440.0}, {"date": "2026-02-04", "close": 7.022, "volume": 47395.0}, {"date": "2026-02-05", "close": 6.3078, "volume": 74374.0}, {"date": "2026-02-06", "close": 6.8134, "volume": 62393.0}, {"date": "2026-02-09", "close": 6.9097, "volume": 64604.0}, {"date": "2026-02-10", "close": 7.1584, "volume": 69019.0}, {"date": "2026-02-11", "close": 6.8695, "volume": 49383.0}, {"date": "2026-02-12", "close": 6.6288, "volume": 26836.0}, {"date": "2026-02-13", "close": 6.6689, "volume": 54983.0}, {"date": "2026-02-17", "close": 6.4763, "volume": 25617.0}, {"date": "2026-02-18", "close": 6.5967, "volume": 36437.0}, {"date": "2026-02-19", "close": 6.4282, "volume": 31305.0}, {"date": "2026-02-20", "close": 6.5164, "volume": 21695.0}, {"date": "2026-02-23", "close": 6.2997, "volume": 26488.0}, {"date": "2026-02-24", "close": 6.5485, "volume": 21770.0}, {"date": "2026-02-25", "close": 6.6047, "volume": 28375.0}, {"date": "2026-02-26", "close": 6.5164, "volume": 25020.0}, {"date": "2026-02-27", "close": 6.5887, "volume": 33312.0}, {"date": "2026-03-02", "close": 6.4924, "volume": 17199.0}, {"date": "2026-03-03", "close": 7.1986, "volume": 124006.0}, {"date": "2026-03-04", "close": 7.006, "volume": 25518.0}, {"date": "2026-03-05", "close": 6.7572, "volume": 20643.0}, {"date": "2026-03-06", "close": 6.8053, "volume": 22584.0}, {"date": "2026-03-09", "close": 6.8856, "volume": 16859.0}, {"date": "2026-03-10", "close": 6.9418, "volume": 22185.0}, {"date": "2026-03-11", "close": 7.4072, "volume": 51378.0}, {"date": "2026-03-12", "close": 7.0702, "volume": 34633.0}, {"date": "2026-03-13", "close": 6.6448, "volume": 32018.0}, {"date": "2026-03-16", "close": 6.7652, "volume": 27168.0}, {"date": "2026-03-17", "close": 6.5445, "volume": 35007.0}, {"date": "2026-03-18", "close": 6.1954, "volume": 30923.0}, {"date": "2026-03-19", "close": 6.2596, "volume": 27945.0}, {"date": "2026-03-20", "close": 6.0349, "volume": 28984.0}, {"date": "2026-03-23", "close": 5.8985, "volume": 33606.0}, {"date": "2026-03-24", "close": 5.3046, "volume": 67533.0}, {"date": "2026-03-25", "close": 5.3929, "volume": 14907.0}, {"date": "2026-03-26", "close": 5.2806, "volume": 21367.0}, {"date": "2026-03-27", "close": 5.1441, "volume": 32908.0}, {"date": "2026-03-30", "close": 5.0799, "volume": 18341.0}, {"date": "2026-03-31", "close": 5.3448, "volume": 13407.0}, {"date": "2026-04-01", "close": 5.5454, "volume": 14761.0}, {"date": "2026-04-02", "close": 5.9707, "volume": 54056.0}, {"date": "2026-04-06", "close": 5.7219, "volume": 24843.0}, {"date": "2026-04-07", "close": 5.6337, "volume": 22353.0}, {"date": "2026-04-08", "close": 5.8182, "volume": 47503.0}, {"date": "2026-04-09", "close": 5.6256, "volume": 21121.0}, {"date": "2026-04-10", "close": 5.4571, "volume": 55478.0}, {"date": "2026-04-13", "close": 4.783, "volume": 172682.0}, {"date": "2026-04-14", "close": 4.7589, "volume": 25539.0}, {"date": "2026-04-15", "close": 5.0558, "volume": 33450.0}, {"date": "2026-04-16", "close": 5.2886, "volume": 40126.0}, {"date": "2026-04-17", "close": 5.5374, "volume": 119254.0}, {"date": "2026-04-20", "close": 5.5735, "volume": 79789.0}, {"date": "2026-04-21", "close": 5.4812, "volume": 31385.0}, {"date": "2026-04-22", "close": 5.8102, "volume": 27991.0}, {"date": "2026-04-23", "close": 5.5695, "volume": 34268.0}, {"date": "2026-04-24", "close": 5.3688, "volume": 28236.0}, {"date": "2026-04-27", "close": 5.5213, "volume": 23430.0}, {"date": "2026-04-28", "close": 5.5374, "volume": 34195.0}, {"date": "2026-04-29", "close": 6.9337, "volume": 192964.0}, {"date": "2026-04-30", "close": 8.4425, "volume": 219653.0}, {"date": "2026-05-01", "close": 8.4906, "volume": 137784.0}, {"date": "2026-05-04", "close": 8.9481, "volume": 166006.0}, {"date": "2026-05-05", "close": 8.611, "volume": 187595.0}, {"date": "2026-05-06", "close": 7.6239, "volume": 111163.0}, {"date": "2026-05-07", "close": 6.4522, "volume": 188766.0}, {"date": "2026-05-08", "close": 6.2757, "volume": 112533.0}, {"date": "2026-05-11", "close": 5.5374, "volume": 141803.0}, {"date": "2026-05-12", "close": 5.4651, "volume": 33092.0}, {"date": "2026-05-13", "close": 5.2806, "volume": 55086.0}, {"date": "2026-05-14", "close": 5.2164, "volume": 111810.0}, {"date": "2026-05-15", "close": 5.0478, "volume": 78764.0}, {"date": "2026-05-18", "close": 4.799, "volume": 43167.0}, {"date": "2026-05-19", "close": 4.799, "volume": 55764.0}, {"date": "2026-05-20", "close": 4.8231, "volume": 47590.0}, {"date": "2026-05-21", "close": 4.7509, "volume": 44800.0}, {"date": "2026-05-22", "close": 4.9034, "volume": 132744.0}, {"date": "2026-05-26", "close": 5.1401, "volume": 177747.0}, {"date": "2026-05-27", "close": 5.4651, "volume": 110278.0}, {"date": "2026-05-28", "close": 5.7861, "volume": 174800.0}, {"date": "2026-05-29", "close": 7.1424, "volume": 383216.0}, {"date": "2026-06-01", "close": 6.4121, "volume": 129589.0}, {"date": "2026-06-02", "close": 5.9386, "volume": 81945.0}, {"date": "2026-06-03", "close": 5.754, "volume": 44646.0}, {"date": "2026-06-04", "close": 6.0831, "volume": 32744.0}, {"date": "2026-06-05", "close": 5.6176, "volume": 39183.0}, {"date": "2026-06-08", "close": 5.5454, "volume": 42190.0}, {"date": "2026-06-09", "close": 5.6497, "volume": 29858.0}, {"date": "2026-06-10", "close": 7.0621, "volume": 147613.0}, {"date": "2026-06-11", "close": 6.9819, "volume": 91519.0}, {"date": "2026-06-12", "close": 6.8214, "volume": 121441.0}, {"date": "2026-06-15", "close": 6.38, "volume": 66868.0}, {"date": "2026-06-16", "close": 5.88, "volume": 314964.0}, {"date": "2026-06-17", "close": 6.94, "volume": 189609.0}, {"date": "2026-06-18", "close": 7.47, "volume": 82656.0}, {"date": "2026-06-22", "close": 6.87, "volume": 71397.0}, {"date": "2026-06-23", "close": 6.88, "volume": 28463.0}, {"date": "2026-06-24", "close": 6.86, "volume": 30995.0}, {"date": "2026-06-25", "close": 7.09, "volume": 68544.0}, {"date": "2026-06-26", "close": 7.11, "volume": 34763.0}, {"date": "2026-06-29", "close": 7.8, "volume": 49189.0}, {"date": "2026-06-30", "close": 7.8, "volume": 57366.0}, {"date": "2026-07-01", "close": 7.88, "volume": 43773.0}, {"date": "2026-07-02", "close": 7.81, "volume": 60234.0}, {"date": "2026-07-06", "close": 8.07, "volume": 2311725.0}, {"date": "2026-07-07", "close": 9.93, "volume": 421154.0}, {"date": "2026-07-08", "close": 9.13, "volume": 112978.0}, {"date": "2026-07-09", "close": 9.2, "volume": 79322.0}, {"date": "2026-07-10", "close": 9.48, "volume": 83235.0}, {"date": "2026-07-13", "close": 9.44, "volume": 57621.0}, {"date": "2026-07-14", "close": 8.76, "volume": 78351.0}, {"date": "2026-07-15", "close": 9.22, "volume": 52153.0}, {"date": "2026-07-16", "close": 8.79, "volume": 30893.0}, {"date": "2026-07-17", "close": 8.44, "volume": 105191.0}, {"date": "2026-07-20", "close": 7.64, "volume": 144864.0}, {"date": "2026-07-21", "close": 7.84, "volume": 79038.0}, {"date": "2026-07-22", "close": 7.03, "volume": 82118.0}, {"date": "2026-07-23", "close": 7.39, "volume": 59205.0}, {"date": "2026-07-24", "close": 6.84, "volume": 128892.0}, {"date": "2026-07-27", "close": 7.03, "volume": 120142.0}, {"date": "2026-07-28", "close": 6.82, "volume": 112133.0}, {"date": "2026-07-29", "close": 6.56, "volume": 100630.0}, {"date": "2026-07-30", "close": 6.6, "volume": 112080.0}, {"date": "2026-07-31", "close": 6.665, "volume": 100041.0}, {"date": "2026-08-03", "close": 6.56, "volume": 31344.0}, {"date": "2026-08-04", "close": 6.47, "volume": 74415.0}, {"date": "2026-08-05", "close": 6.52, "volume": 49491.0}, {"date": "2026-08-06", "close": 6.94, "volume": 65416.0}, {"date": "2026-08-07", "close": 6.95, "volume": 39413.0}, {"date": "2026-08-10", "close": 6.69, "volume": 15241.0}, {"date": "2026-08-11", "close": 6.71, "volume": 17155.0}, {"date": "2026-08-12", "close": 6.9, "volume": 49609.0}, {"date": "2026-08-13", "close": 6.74, "volume": 17595.0}, {"date": "2026-08-14", "close": 6.76, "volume": 27963.0}, {"date": "2026-08-17", "close": 6.4, "volume": 44521.0}, {"date": "2026-08-18", "close": 6.34, "volume": 63681.0}, {"date": "2026-08-19", "close": 5.65, "volume": 116645.0}, {"date": "2026-08-20", "close": 5.8, "volume": 29701.0}, {"date": "2026-08-21", "close": 5.73, "volume": 26020.0}, {"date": "2026-08-24", "close": 5.66, "volume": 58341.0}, {"date": "2026-08-25", "close": 5.65, "volume": 20939.0}, {"date": "2026-08-26", "close": 5.61, "volume": 64992.0}, {"date": "2026-08-27", "close": 5.57, "volume": 64003.0}, {"date": "2026-08-28", "close": 5.43, "volume": 46735.0}, {"date": "2026-08-31", "close": 5.495, "volume": 32691.0}, {"date": "2026-09-01", "close": 5.4, "volume": 41924.0}, {"date": "2026-09-02", "close": 5.35, "volume": 30484.0}, {"date": "2026-09-03", "close": 5.28, "volume": 15036.0}, {"date": "2026-09-04", "close": 5.415, "volume": 40421.0}, {"date": "2026-09-08", "close": 5.37, "volume": 38969.0}, {"date": "2026-09-09", "close": 5.2, "volume": 25322.0}, {"date": "2026-09-10", "close": 5.05, "volume": 20636.0}, {"date": "2026-09-11", "close": 5.01, "volume": 21655.0}, {"date": "2026-09-14", "close": 5.1, "volume": 24924.0}, {"date": "2026-09-15", "close": 4.93, "volume": 42861.0}, {"date": "2026-09-16", "close": 5.17, "volume": 41218.0}, {"date": "2026-09-17", "close": 5.37, "volume": 40257.0}, {"date": "2026-09-18", "close": 5.04, "volume": 26995.0}, {"date": "2026-09-21", "close": 5.16, "volume": 21473.0}, {"date": "2026-09-22", "close": 5.35, "volume": 17904.0}], "refreshing": true}