{"ticker": "SILO", "overview": {"name": "Silo Pharma, Inc. - 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": "SILO", "has_prices": true, "as_of": "2026-09-22", "last": 1.72, "prev_close": 1.745, "change": -0.025000000000000133, "change_pct": -0.01432664756446999, "session_volume": 42911.0, "vwap_5": 1.7946597191392806, "vwap_20": 2.020701346641386, "vwap_60": 4.8198232113972885, "vwap_250": 6.562913113292075, "high_52w": 9.991, "low_52w": 1.72, "avg_volume_20": 46623.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-088836", "src": "13DG", "ticker": "SILO", "cik": "1514183", "company": "Silo Pharma, Inc.", "company_raw": "Silo Pharma, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "INTRACOASTAL CAPITAL, LLC moves to a 9.99% passive stake in SILO", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-088836-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0000929638-26-002570", "src": "13DG", "ticker": "SILO", "cik": "1514183", "company": "Silo Pharma, Inc.", "company_raw": "Silo Pharma, Inc.", "who": "AdvisorShares Trust", "who_key": "AdvisorShares Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AdvisorShares Trust takes a 6.69% passive stake in SILO", "source_url": "https://www.sec.gov/Archives/edgar/data/1408970/0000929638-26-002570-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180949}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-088836", "src": "13DG", "ticker": "SILO", "cik": "1514183", "company": "Silo Pharma, Inc.", "company_raw": "Silo Pharma, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "INTRACOASTAL CAPITAL, LLC moves to a 9.99% passive stake in SILO", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-088836-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0000929638-26-002570", "src": "13DG", "ticker": "SILO", "cik": "1514183", "company": "Silo Pharma, Inc.", "company_raw": "Silo Pharma, Inc.", "who": "AdvisorShares Trust", "who_key": "AdvisorShares Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AdvisorShares Trust takes a 6.69% passive stake in SILO", "source_url": "https://www.sec.gov/Archives/edgar/data/1408970/0000929638-26-002570-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180949}], "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": "Silo Pharma, Inc. - Common Stock", "new_value": "Silo Pharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001514183", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001514183", "applied": 1, "detected_at": "2026-10-27T18:06:57.266155"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SILO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-28", "close": 206.2397, "volume": null}, {"date": "2020-09-29", "close": 224.9887, "volume": 1.0}, {"date": "2020-09-30", "close": 262.4869, "volume": 9.0}, {"date": "2020-10-01", "close": 258.7371, "volume": 67.0}, {"date": "2020-10-02", "close": 262.4869, "volume": 23.0}, {"date": "2020-10-05", "close": 239.988, "volume": 43.0}, {"date": "2020-10-06", "close": 262.4869, "volume": 17.0}, {"date": "2020-10-07", "close": 277.4861, "volume": 20.0}, {"date": "2020-10-08", "close": 352.4824, "volume": 107.0}, {"date": "2020-10-09", "close": 299.985, "volume": 13.0}, {"date": "2020-10-12", "close": 299.985, "volume": null}, {"date": "2020-10-13", "close": 307.4846, "volume": 11.0}, {"date": "2020-10-14", "close": 307.4846, "volume": 28.0}, {"date": "2020-10-15", "close": 337.4831, "volume": 1.0}, {"date": "2020-10-16", "close": 344.9828, "volume": null}, {"date": "2020-10-19", "close": 303.7723, "volume": 7.0}, {"date": "2020-10-20", "close": 299.985, "volume": 11.0}, {"date": "2020-10-21", "close": 299.985, "volume": null}, {"date": "2020-10-22", "close": 314.9842, "volume": 30.0}, {"date": "2020-10-23", "close": 314.9842, "volume": null}, {"date": "2020-10-26", "close": 314.9842, "volume": 2.0}, {"date": "2020-10-27", "close": 187.4906, "volume": 400.0}, {"date": "2020-10-28", "close": 157.4921, "volume": 1358.0}, {"date": "2020-10-29", "close": 149.9925, "volume": 343.0}, {"date": "2020-10-30", "close": 149.9925, "volume": 616.0}, {"date": "2020-11-02", "close": 157.4921, "volume": 2126.0}, {"date": "2020-11-03", "close": 224.9887, "volume": 886.0}, {"date": "2020-11-04", "close": 224.9887, "volume": 586.0}, {"date": "2020-11-05", "close": 247.4876, "volume": 390.0}, {"date": "2020-11-06", "close": 314.9842, "volume": 416.0}, {"date": "2020-11-09", "close": 344.9828, "volume": 225.0}, {"date": "2020-11-10", "close": 299.985, "volume": 126.0}, {"date": "2020-11-11", "close": 292.4854, "volume": 125.0}, {"date": "2020-11-12", "close": 243.7378, "volume": 212.0}, {"date": "2020-11-13", "close": 322.4839, "volume": 324.0}, {"date": "2020-11-16", "close": 269.9865, "volume": 502.0}, {"date": "2020-11-17", "close": 254.9873, "volume": 163.0}, {"date": "2020-11-18", "close": 254.9873, "volume": 200.0}, {"date": "2020-11-19", "close": 262.4869, "volume": 80.0}, {"date": "2020-11-20", "close": 260.612, "volume": 112.0}, {"date": "2020-11-23", "close": 337.4831, "volume": 187.0}, {"date": "2020-11-24", "close": 292.4854, "volume": 93.0}, {"date": "2020-11-25", "close": 262.9369, "volume": 41.0}, {"date": "2020-11-27", "close": 277.4861, "volume": 144.0}, {"date": "2020-11-30", "close": 284.9858, "volume": 164.0}, {"date": "2020-12-01", "close": 288.7356, "volume": 60.0}, {"date": "2020-12-02", "close": 397.4801, "volume": 2061.0}, {"date": "2020-12-03", "close": 333.7333, "volume": 484.0}, {"date": "2020-12-04", "close": 322.4839, "volume": 129.0}, {"date": "2020-12-07", "close": 284.9858, "volume": 671.0}, {"date": "2020-12-08", "close": 258.7371, "volume": 120.0}, {"date": "2020-12-09", "close": 268.8616, "volume": 323.0}, {"date": "2020-12-10", "close": 307.4846, "volume": 358.0}, {"date": "2020-12-11", "close": 326.2337, "volume": 357.0}, {"date": "2020-12-14", "close": 404.9798, "volume": 731.0}, {"date": "2020-12-15", "close": 329.9835, "volume": 253.0}, {"date": "2020-12-16", "close": 337.4831, "volume": 116.0}, {"date": "2020-12-17", "close": 348.7326, "volume": 37.0}, {"date": "2020-12-18", "close": 359.982, "volume": 263.0}, {"date": "2020-12-21", "close": 314.9842, "volume": 49.0}, {"date": "2020-12-22", "close": 337.4831, "volume": 87.0}, {"date": "2020-12-23", "close": 337.4831, "volume": 112.0}, {"date": "2020-12-24", "close": 314.9842, "volume": 660.0}, {"date": "2020-12-28", "close": 282.4359, "volume": 503.0}, {"date": "2020-12-29", "close": 322.4839, "volume": 411.0}, {"date": "2020-12-30", "close": 322.4839, "volume": 152.0}, {"date": "2020-12-31", "close": 318.2841, "volume": 106.0}, {"date": "2021-01-04", "close": 322.4839, "volume": 166.0}, {"date": "2021-01-05", "close": 316.6342, "volume": 129.0}, {"date": "2021-01-06", "close": 299.235, "volume": 722.0}, {"date": "2021-01-07", "close": 275.9862, "volume": 551.0}, {"date": "2021-01-08", "close": 262.4869, "volume": 197.0}, {"date": "2021-01-11", "close": 292.4854, "volume": 271.0}, {"date": "2021-01-12", "close": 269.9865, "volume": 509.0}, {"date": "2021-01-13", "close": 282.7359, "volume": 457.0}, {"date": "2021-01-14", "close": 267.3616, "volume": 338.0}, {"date": "2021-01-15", "close": 262.4869, "volume": 323.0}, {"date": "2021-01-19", "close": 247.4876, "volume": 360.0}, {"date": "2021-01-20", "close": 251.2374, "volume": 357.0}, {"date": "2021-01-21", "close": 269.9115, "volume": 437.0}, {"date": "2021-01-22", "close": 262.6369, "volume": 64.0}, {"date": "2021-01-25", "close": 258.7371, "volume": 428.0}, {"date": "2021-01-26", "close": 286.9357, "volume": 1016.0}, {"date": "2021-01-27", "close": 262.4869, "volume": 354.0}, {"date": "2021-01-28", "close": 268.4866, "volume": 381.0}, {"date": "2021-01-29", "close": 261.7369, "volume": 99.0}, {"date": "2021-02-01", "close": 247.4876, "volume": 121.0}, {"date": "2021-02-02", "close": 247.4876, "volume": 153.0}, {"date": "2021-02-03", "close": 254.9873, "volume": 66.0}, {"date": "2021-02-04", "close": 269.9865, "volume": 169.0}, {"date": "2021-02-05", "close": 269.2365, "volume": 124.0}, {"date": "2021-02-08", "close": 269.9865, "volume": 631.0}, {"date": "2021-02-09", "close": 277.4861, "volume": 232.0}, {"date": "2021-02-10", "close": 262.4869, "volume": 217.0}, {"date": "2021-02-11", "close": 292.4854, "volume": 822.0}, {"date": "2021-02-12", "close": 307.4846, "volume": 303.0}, {"date": "2021-02-16", "close": 296.2352, "volume": 1942.0}, {"date": "2021-02-17", "close": 277.4861, "volume": 669.0}, {"date": "2021-02-18", "close": 269.9865, "volume": 414.0}, {"date": "2021-02-19", "close": 299.985, "volume": 652.0}, {"date": "2021-02-22", "close": 284.9858, "volume": 592.0}, {"date": "2021-02-23", "close": 258.7371, "volume": 142.0}, {"date": "2021-02-24", "close": 262.4869, "volume": 448.0}, {"date": "2021-02-25", "close": 247.4876, "volume": 122.0}, {"date": "2021-02-26", "close": 232.4884, "volume": 439.0}, {"date": "2021-03-01", "close": 239.913, "volume": 116.0}, {"date": "2021-03-02", "close": 232.4884, "volume": 52.0}, {"date": "2021-03-03", "close": 217.4891, "volume": 375.0}, {"date": "2021-03-04", "close": 206.2397, "volume": 343.0}, {"date": "2021-03-05", "close": 213.7393, "volume": 80.0}, {"date": "2021-03-08", "close": 224.9887, "volume": 133.0}, {"date": "2021-03-09", "close": 211.0394, "volume": 282.0}, {"date": "2021-03-10", "close": 232.4884, "volume": 180.0}, {"date": "2021-03-11", "close": 213.7393, "volume": 232.0}, {"date": "2021-03-12", "close": 230.6135, "volume": 434.0}, {"date": "2021-03-15", "close": 239.988, "volume": 186.0}, {"date": "2021-03-16", "close": 215.2392, "volume": 131.0}, {"date": "2021-03-17", "close": 225.1387, "volume": 228.0}, {"date": "2021-03-18", "close": 221.2389, "volume": 172.0}, {"date": "2021-03-19", "close": 239.988, "volume": 238.0}, {"date": "2021-03-22", "close": 224.9138, "volume": 414.0}, {"date": "2021-03-23", "close": 217.4891, "volume": 346.0}, {"date": "2021-03-24", "close": 215.6142, "volume": 37.0}, {"date": "2021-03-25", "close": 223.0388, "volume": 45.0}, {"date": "2021-03-26", "close": 220.564, "volume": 24.0}, {"date": "2021-03-29", "close": 217.7141, "volume": 16.0}, {"date": "2021-03-30", "close": 224.9138, "volume": 90.0}, {"date": "2021-03-31", "close": 217.4891, "volume": 47.0}, {"date": "2021-04-01", "close": 224.9887, "volume": 60.0}, {"date": "2021-04-05", "close": 206.2397, "volume": 52.0}, {"date": "2021-04-06", "close": 221.6139, "volume": 35.0}, {"date": "2021-04-07", "close": 210.7395, "volume": 118.0}, {"date": "2021-04-08", "close": 208.3396, "volume": 28.0}, {"date": "2021-04-09", "close": 224.9887, "volume": 86.0}, {"date": "2021-04-12", "close": 217.4891, "volume": 62.0}, {"date": "2021-04-13", "close": 217.4891, "volume": 49.0}, {"date": "2021-04-14", "close": 194.9903, "volume": 172.0}, {"date": "2021-04-15", "close": 203.2398, "volume": 124.0}, {"date": "2021-04-16", "close": 212.2394, "volume": 68.0}, {"date": "2021-04-19", "close": 194.9903, "volume": 53.0}, {"date": "2021-04-20", "close": 195.3652, "volume": 47.0}, {"date": "2021-04-21", "close": 179.991, "volume": 222.0}, {"date": "2021-04-22", "close": 194.9903, "volume": 466.0}, {"date": "2021-04-23", "close": 224.9887, "volume": 367.0}, {"date": "2021-04-26", "close": 251.1999, "volume": 813.0}, {"date": "2021-04-27", "close": 239.988, "volume": 291.0}, {"date": "2021-04-28", "close": 221.9139, "volume": 2996.0}, {"date": "2021-04-29", "close": 224.9887, "volume": 218.0}, {"date": "2021-04-30", "close": 202.7149, "volume": 316.0}, {"date": "2021-05-03", "close": 206.2397, "volume": 300.0}, {"date": "2021-05-04", "close": 203.2398, "volume": 100.0}, {"date": "2021-05-05", "close": 187.5656, "volume": 281.0}, {"date": "2021-05-06", "close": 185.2407, "volume": 174.0}, {"date": "2021-05-07", "close": 191.2404, "volume": 154.0}, {"date": "2021-05-10", "close": 180.366, "volume": 142.0}, {"date": "2021-05-11", "close": 172.4914, "volume": 124.0}, {"date": "2021-05-12", "close": 173.0501, "volume": 44.0}, {"date": "2021-05-13", "close": 198.7401, "volume": 654.0}, {"date": "2021-05-14", "close": 224.9887, "volume": 403.0}, {"date": "2021-05-17", "close": 202.4899, "volume": 870.0}, {"date": "2021-05-18", "close": 194.9903, "volume": 65.0}, {"date": "2021-05-19", "close": 195.1402, "volume": 70.0}, {"date": "2021-05-20", "close": 208.1146, "volume": 114.0}, {"date": "2021-05-21", "close": 195.2152, "volume": 192.0}, {"date": "2021-05-24", "close": 185.2407, "volume": 44.0}, {"date": "2021-05-25", "close": 205.9397, "volume": 148.0}, {"date": "2021-05-26", "close": 187.7156, "volume": 123.0}, {"date": "2021-05-27", "close": 188.9831, "volume": 259.0}, {"date": "2021-05-28", "close": 183.7408, "volume": 107.0}, {"date": "2021-06-01", "close": 180.216, "volume": 125.0}, {"date": "2021-06-02", "close": 194.8403, "volume": 132.0}, {"date": "2021-06-03", "close": 191.9904, "volume": 31.0}, {"date": "2021-06-04", "close": 187.4906, "volume": 30.0}, {"date": "2021-06-07", "close": 199.49, "volume": 199.0}, {"date": "2021-06-08", "close": 217.4891, "volume": 106.0}, {"date": "2021-06-09", "close": 209.9895, "volume": 246.0}, {"date": "2021-06-10", "close": 217.3391, "volume": 71.0}, {"date": "2021-06-11", "close": 213.4393, "volume": 86.0}, {"date": "2021-06-14", "close": 209.9895, "volume": 193.0}, {"date": "2021-06-15", "close": 211.7894, "volume": 346.0}, {"date": "2021-06-16", "close": 191.9904, "volume": 169.0}, {"date": "2021-06-17", "close": 195.5152, "volume": 328.0}, {"date": "2021-06-18", "close": 191.2404, "volume": 319.0}, {"date": "2021-06-21", "close": 193.0403, "volume": 65.0}, {"date": "2021-06-22", "close": 188.9905, "volume": 142.0}, {"date": "2021-06-23", "close": 209.9895, "volume": 386.0}, {"date": "2021-06-24", "close": 209.9895, "volume": 166.0}, {"date": "2021-06-25", "close": 206.2397, "volume": 224.0}, {"date": "2021-06-28", "close": 193.1153, "volume": 191.0}, {"date": "2021-06-29", "close": 188.2406, "volume": 105.0}, {"date": "2021-06-30", "close": 187.4906, "volume": 219.0}, {"date": "2021-07-01", "close": 172.4914, "volume": 275.0}, {"date": "2021-07-02", "close": 172.5664, "volume": 159.0}, {"date": "2021-07-06", "close": 168.7416, "volume": 75.0}, {"date": "2021-07-07", "close": 158.2421, "volume": 194.0}, {"date": "2021-07-08", "close": 157.4921, "volume": 155.0}, {"date": "2021-07-09", "close": 161.2419, "volume": 156.0}, {"date": "2021-07-12", "close": 161.2419, "volume": 344.0}, {"date": "2021-07-13", "close": 159.742, "volume": 213.0}, {"date": "2021-07-14", "close": 158.0171, "volume": 403.0}, {"date": "2021-07-15", "close": 153.5923, "volume": 286.0}, {"date": "2021-07-16", "close": 149.9925, "volume": 140.0}, {"date": "2021-07-19", "close": 127.7186, "volume": 299.0}, {"date": "2021-07-20", "close": 130.081, "volume": 278.0}, {"date": "2021-07-21", "close": 127.1936, "volume": 89.0}, {"date": "2021-07-22", "close": 113.9943, "volume": 245.0}, {"date": "2021-07-23", "close": 127.4936, "volume": 402.0}, {"date": "2021-07-26", "close": 138.7431, "volume": 242.0}, {"date": "2021-07-27", "close": 125.2437, "volume": 156.0}, {"date": "2021-07-28", "close": 132.3684, "volume": 49.0}, {"date": "2021-07-29", "close": 125.1687, "volume": 89.0}, {"date": "2021-07-30", "close": 118.1191, "volume": 181.0}, {"date": "2021-08-02", "close": 128.2436, "volume": 240.0}, {"date": "2021-08-03", "close": 129.1435, "volume": 42.0}, {"date": "2021-08-04", "close": 130.111, "volume": 37.0}, {"date": "2021-08-05", "close": 133.1558, "volume": 142.0}, {"date": "2021-08-06", "close": 139.793, "volume": 64.0}, {"date": "2021-08-09", "close": 142.4929, "volume": 101.0}, {"date": "2021-08-10", "close": 131.2434, "volume": 454.0}, {"date": "2021-08-11", "close": 131.0184, "volume": 184.0}, {"date": "2021-08-12", "close": 120.219, "volume": 73.0}, {"date": "2021-08-13", "close": 132.5934, "volume": 83.0}, {"date": "2021-08-16", "close": 129.106, "volume": 72.0}, {"date": "2021-08-17", "close": 125.2437, "volume": 69.0}, {"date": "2021-08-18", "close": 132.7434, "volume": 45.0}, {"date": "2021-08-19", "close": 116.2442, "volume": 59.0}, {"date": "2021-08-20", "close": 123.5938, "volume": 30.0}, {"date": "2021-08-23", "close": 120.219, "volume": 166.0}, {"date": "2021-08-24", "close": 131.2434, "volume": 24.0}, {"date": "2021-08-25", "close": 127.2686, "volume": 65.0}, {"date": "2021-08-26", "close": 127.6436, "volume": 46.0}, {"date": "2021-08-27", "close": 123.7438, "volume": 53.0}, {"date": "2021-08-30", "close": 123.9313, "volume": 93.0}, {"date": "2021-08-31", "close": 125.1687, "volume": 71.0}, {"date": "2021-09-01", "close": 125.2437, "volume": 51.0}, {"date": "2021-09-02", "close": 125.9937, "volume": 116.0}, {"date": "2021-09-03", "close": 133.7933, "volume": 89.0}, {"date": "2021-09-07", "close": 127.4936, "volume": 56.0}, {"date": "2021-09-08", "close": 125.9937, "volume": 115.0}, {"date": "2021-09-09", "close": 123.7438, "volume": 61.0}, {"date": "2021-09-10", "close": 127.1186, "volume": 160.0}, {"date": "2021-09-13", "close": 120.069, "volume": 78.0}, {"date": "2021-09-14", "close": 122.9189, "volume": 319.0}, {"date": "2021-09-15", "close": 138.7431, "volume": 239.0}, {"date": "2021-09-16", "close": 142.5679, "volume": 179.0}, {"date": "2021-09-17", "close": 131.2434, "volume": 246.0}, {"date": "2021-09-20", "close": 124.4938, "volume": 371.0}, {"date": "2021-09-21", "close": 142.6429, "volume": 138.0}, {"date": "2021-09-22", "close": 134.9932, "volume": 123.0}, {"date": "2021-09-23", "close": 135.2557, "volume": 123.0}, {"date": "2021-09-24", "close": 138.7431, "volume": 196.0}, {"date": "2021-09-27", "close": 149.9925, "volume": 277.0}, {"date": "2021-09-28", "close": 137.2431, "volume": 180.0}, {"date": "2021-09-29", "close": 146.2427, "volume": 51.0}, {"date": "2021-09-30", "close": 146.2427, "volume": 50.0}, {"date": "2021-10-01", "close": 166.4917, "volume": 406.0}, {"date": "2021-10-04", "close": 172.1914, "volume": 257.0}, {"date": "2021-10-05", "close": 173.9913, "volume": 46.0}, {"date": "2021-10-06", "close": 165.6667, "volume": 54.0}, {"date": "2021-10-07", "close": 159.742, "volume": 150.0}, {"date": "2021-10-08", "close": 171.0664, "volume": 20.0}, {"date": "2021-10-11", "close": 161.9919, "volume": 51.0}, {"date": "2021-10-12", "close": 153.7423, "volume": 88.0}, {"date": "2021-10-13", "close": 159.817, "volume": 87.0}, {"date": "2021-10-14", "close": 163.4918, "volume": 95.0}, {"date": "2021-10-15", "close": 155.0922, "volume": 56.0}, {"date": "2021-10-18", "close": 138.9681, "volume": 80.0}, {"date": "2021-10-19", "close": 157.1171, "volume": 55.0}, {"date": "2021-10-20", "close": 146.8427, "volume": 113.0}, {"date": "2021-10-21", "close": 149.9175, "volume": 89.0}, {"date": "2021-10-22", "close": 138.8181, "volume": 89.0}, {"date": "2021-10-25", "close": 146.1677, "volume": 72.0}, {"date": "2021-10-26", "close": 146.2427, "volume": 79.0}, {"date": "2021-10-27", "close": 146.8427, "volume": 256.0}, {"date": "2021-10-28", "close": 157.3346, "volume": 119.0}, {"date": "2021-10-29", "close": 149.9925, "volume": 102.0}, {"date": "2021-11-01", "close": 155.7672, "volume": 133.0}, {"date": "2021-11-02", "close": 146.6177, "volume": 56.0}, {"date": "2021-11-03", "close": 155.6172, "volume": 257.0}, {"date": "2021-11-04", "close": 154.571, "volume": 20.0}, {"date": "2021-11-05", "close": 149.6175, "volume": 72.0}, {"date": "2021-11-08", "close": 146.9927, "volume": 96.0}, {"date": "2021-11-09", "close": 150.5175, "volume": 337.0}, {"date": "2021-11-10", "close": 146.2427, "volume": 409.0}, {"date": "2021-11-11", "close": 149.9925, "volume": 73.0}, {"date": "2021-11-12", "close": 153.7423, "volume": 250.0}, {"date": "2021-11-15", "close": 149.9925, "volume": 100.0}, {"date": "2021-11-16", "close": 131.9934, "volume": 382.0}, {"date": "2021-11-17", "close": 133.6433, "volume": 339.0}, {"date": "2021-11-18", "close": 146.3177, "volume": 165.0}, {"date": "2021-11-19", "close": 146.2427, "volume": 309.0}, {"date": "2021-11-22", "close": 138.7431, "volume": 710.0}, {"date": "2021-11-23", "close": 134.9932, "volume": 90.0}, {"date": "2021-11-24", "close": 127.5686, "volume": 8.0}, {"date": "2021-11-26", "close": 141.3679, "volume": 51.0}, {"date": "2021-11-29", "close": 137.6931, "volume": 21.0}, {"date": "2021-11-30", "close": 128.9936, "volume": 205.0}, {"date": "2021-12-01", "close": 134.9932, "volume": 130.0}, {"date": "2021-12-02", "close": 123.7438, "volume": 125.0}, {"date": "2021-12-03", "close": 123.7438, "volume": 8.0}, {"date": "2021-12-06", "close": 120.369, "volume": 90.0}, {"date": "2021-12-07", "close": 113.3943, "volume": 845.0}, {"date": "2021-12-08", "close": 119.994, "volume": 81.0}, {"date": "2021-12-09", "close": 114.7443, "volume": 305.0}, {"date": "2021-12-10", "close": 116.5442, "volume": 62.0}, {"date": "2021-12-13", "close": 98.2451, "volume": 361.0}, {"date": "2021-12-14", "close": 101.2449, "volume": 1124.0}, {"date": "2021-12-15", "close": 112.4944, "volume": 35.0}, {"date": "2021-12-16", "close": 116.2442, "volume": 182.0}, {"date": "2021-12-17", "close": 119.619, "volume": 221.0}, {"date": "2021-12-20", "close": 119.619, "volume": 23.0}, {"date": "2021-12-21", "close": 112.4944, "volume": 109.0}, {"date": "2021-12-22", "close": 109.607, "volume": 17.0}, {"date": "2021-12-23", "close": 101.2449, "volume": 421.0}, {"date": "2021-12-27", "close": 103.1198, "volume": 301.0}, {"date": "2021-12-28", "close": 104.5823, "volume": 60.0}, {"date": "2021-12-29", "close": 109.307, "volume": 299.0}, {"date": "2021-12-30", "close": 101.9949, "volume": 97.0}, {"date": "2021-12-31", "close": 106.8697, "volume": 121.0}, {"date": "2022-01-03", "close": 99.745, "volume": 12.0}, {"date": "2022-01-04", "close": 106.1947, "volume": 13.0}, {"date": "2022-01-05", "close": 112.4194, "volume": 30.0}, {"date": "2022-01-06", "close": 104.9948, "volume": 47.0}, {"date": "2022-01-07", "close": 108.5196, "volume": 58.0}, {"date": "2022-01-10", "close": 108.7446, "volume": 479.0}, {"date": "2022-01-11", "close": 112.4944, "volume": 29.0}, {"date": "2022-01-12", "close": 112.8694, "volume": 660.0}, {"date": "2022-01-13", "close": 112.4944, "volume": 87.0}, {"date": "2022-01-14", "close": 118.4941, "volume": 77.0}, {"date": "2022-01-18", "close": 119.994, "volume": 186.0}, {"date": "2022-01-19", "close": 125.0187, "volume": 86.0}, {"date": "2022-01-20", "close": 127.4186, "volume": 32.0}, {"date": "2022-01-21", "close": 119.994, "volume": 62.0}, {"date": "2022-01-24", "close": 113.7693, "volume": 219.0}, {"date": "2022-01-25", "close": 131.4309, "volume": 245.0}, {"date": "2022-01-26", "close": 129.7435, "volume": 35.0}, {"date": "2022-01-27", "close": 127.4936, "volume": 30.0}, {"date": "2022-01-28", "close": 127.4936, "volume": 450.0}, {"date": "2022-01-31", "close": 146.2427, "volume": 219.0}, {"date": "2022-02-01", "close": 145.1927, "volume": 8.0}, {"date": "2022-02-02", "close": 149.9925, "volume": 71.0}, {"date": "2022-02-03", "close": 133.7108, "volume": 213.0}, {"date": "2022-02-04", "close": 142.4929, "volume": 181.0}, {"date": "2022-02-07", "close": 134.9932, "volume": 47.0}, {"date": "2022-02-08", "close": 142.4929, "volume": 23.0}, {"date": "2022-02-09", "close": 137.2806, "volume": 20.0}, {"date": "2022-02-10", "close": 127.8686, "volume": 13.0}, {"date": "2022-02-11", "close": 145.4927, "volume": 146.0}, {"date": "2022-02-14", "close": 127.7186, "volume": 29.0}, {"date": "2022-02-15", "close": 127.8686, "volume": 22.0}, {"date": "2022-02-16", "close": 128.0186, "volume": 27.0}, {"date": "2022-02-17", "close": 128.0186, "volume": 11.0}, {"date": "2022-02-18", "close": 120.744, "volume": 39.0}, {"date": "2022-02-22", "close": 120.369, "volume": 139.0}, {"date": "2022-02-23", "close": 128.4873, "volume": 197.0}, {"date": "2022-02-24", "close": 145.1177, "volume": 82.0}, {"date": "2022-02-25", "close": 142.4929, "volume": 9.0}, {"date": "2022-02-28", "close": 142.4929, "volume": 48.0}, {"date": "2022-03-01", "close": 120.744, "volume": 94.0}, {"date": "2022-03-02", "close": 142.4929, "volume": 266.0}, {"date": "2022-03-03", "close": 135.7432, "volume": 7.0}, {"date": "2022-03-04", "close": 135.2182, "volume": 476.0}, {"date": "2022-03-07", "close": 134.9932, "volume": 121.0}, {"date": "2022-03-08", "close": 108.7821, "volume": 677.0}, {"date": "2022-03-09", "close": 127.4936, "volume": 434.0}, {"date": "2022-03-10", "close": 123.8938, "volume": 35.0}, {"date": "2022-03-11", "close": 112.4944, "volume": 91.0}, {"date": "2022-03-14", "close": 112.4944, "volume": 47.0}, {"date": "2022-03-15", "close": 112.7194, "volume": 49.0}, {"date": "2022-03-16", "close": 116.1692, "volume": 21.0}, {"date": "2022-03-17", "close": 109.1195, "volume": 124.0}, {"date": "2022-03-18", "close": 108.8196, "volume": 47.0}, {"date": "2022-03-21", "close": 110.8445, "volume": 16.0}, {"date": "2022-03-22", "close": 113.2443, "volume": 115.0}, {"date": "2022-03-23", "close": 115.4942, "volume": 15.0}, {"date": "2022-03-24", "close": 113.3943, "volume": 79.0}, {"date": "2022-03-25", "close": 114.1443, "volume": 978.0}, {"date": "2022-03-28", "close": 134.9932, "volume": 156.0}, {"date": "2022-03-29", "close": 142.6429, "volume": 149.0}, {"date": "2022-03-30", "close": 153.7423, "volume": 358.0}, {"date": "2022-03-31", "close": 157.6421, "volume": 26.0}, {"date": "2022-04-01", "close": 164.9918, "volume": 83.0}, {"date": "2022-04-04", "close": 168.4116, "volume": 25.0}, {"date": "2022-04-05", "close": 168.4416, "volume": 18.0}, {"date": "2022-04-06", "close": 166.4917, "volume": 16.0}, {"date": "2022-04-07", "close": 181.3034, "volume": 144.0}, {"date": "2022-04-08", "close": 185.9907, "volume": 44.0}, {"date": "2022-04-11", "close": 161.2419, "volume": 104.0}, {"date": "2022-04-12", "close": 165.7417, "volume": 43.0}, {"date": "2022-04-13", "close": 168.7416, "volume": 33.0}, {"date": "2022-04-14", "close": 157.5671, "volume": 169.0}, {"date": "2022-04-18", "close": 127.4936, "volume": 380.0}, {"date": "2022-04-19", "close": 116.2442, "volume": 321.0}, {"date": "2022-04-20", "close": 123.7438, "volume": 660.0}, {"date": "2022-04-21", "close": 135.0682, "volume": 107.0}, {"date": "2022-04-22", "close": 131.3934, "volume": 19.0}, {"date": "2022-04-25", "close": 127.6061, "volume": 41.0}, {"date": "2022-04-26", "close": 122.1689, "volume": 138.0}, {"date": "2022-04-27", "close": 131.2434, "volume": 5.0}, {"date": "2022-04-28", "close": 112.4944, "volume": 543.0}, {"date": "2022-04-29", "close": 118.1191, "volume": 18.0}, {"date": "2022-05-02", "close": 119.919, "volume": 24.0}, {"date": "2022-05-03", "close": 119.994, "volume": 15.0}, {"date": "2022-05-04", "close": 124.8688, "volume": 18.0}, {"date": "2022-05-05", "close": 122.0189, "volume": 54.0}, {"date": "2022-05-06", "close": 125.6187, "volume": 10.0}, {"date": "2022-05-09", "close": 112.4944, "volume": 158.0}, {"date": "2022-05-10", "close": 112.4944, "volume": 32.0}, {"date": "2022-05-11", "close": 112.4944, "volume": 61.0}, {"date": "2022-05-12", "close": 108.8196, "volume": 37.0}, {"date": "2022-05-13", "close": 108.8196, "volume": null}, {"date": "2022-05-16", "close": 108.8196, "volume": 9.0}, {"date": "2022-05-17", "close": 108.8196, "volume": 7.0}, {"date": "2022-05-18", "close": 111.4819, "volume": 12.0}, {"date": "2022-05-19", "close": 108.8196, "volume": 27.0}, {"date": "2022-05-20", "close": 108.7446, "volume": 86.0}, {"date": "2022-05-23", "close": 113.2443, "volume": 11.0}, {"date": "2022-05-24", "close": 108.8196, "volume": 17.0}, {"date": "2022-05-25", "close": 108.8196, "volume": 7.0}, {"date": "2022-05-26", "close": 108.7446, "volume": 62.0}, {"date": "2022-05-27", "close": 108.7446, "volume": 12.0}, {"date": "2022-05-31", "close": 108.7446, "volume": null}, {"date": "2022-06-01", "close": 108.7446, "volume": 7.0}, {"date": "2022-06-02", "close": 108.7446, "volume": 28.0}, {"date": "2022-06-03", "close": 108.7446, "volume": 7.0}, {"date": "2022-06-06", "close": 108.7446, "volume": 16.0}, {"date": "2022-06-07", "close": 108.7446, "volume": 13.0}, {"date": "2022-06-08", "close": 112.3444, "volume": 15.0}, {"date": "2022-06-09", "close": 108.7446, "volume": 15.0}, {"date": "2022-06-10", "close": 108.7446, "volume": 12.0}, {"date": "2022-06-13", "close": 108.7446, "volume": 12.0}, {"date": "2022-06-14", "close": 108.7446, "volume": 9.0}, {"date": "2022-06-15", "close": 108.7446, "volume": 9.0}, {"date": "2022-06-16", "close": 82.4959, "volume": 201.0}, {"date": "2022-06-17", "close": 97.6451, "volume": 131.0}, {"date": "2022-06-21", "close": 98.2451, "volume": 27.0}, {"date": "2022-06-22", "close": 104.9948, "volume": 435.0}, {"date": "2022-06-23", "close": 89.9955, "volume": 36.0}, {"date": "2022-06-24", "close": 82.6009, "volume": 6.0}, {"date": "2022-06-27", "close": 78.7461, "volume": 16.0}, {"date": "2022-06-28", "close": 104.7698, "volume": 38.0}, {"date": "2022-06-29", "close": 82.5709, "volume": 29.0}, {"date": "2022-06-30", "close": 82.5709, "volume": 24.0}, {"date": "2022-07-01", "close": 82.4959, "volume": 102.0}, {"date": "2022-07-05", "close": 82.4959, "volume": 1.0}, {"date": "2022-07-06", "close": 76.6462, "volume": 30.0}, {"date": "2022-07-07", "close": 81.6709, "volume": null}, {"date": "2022-07-08", "close": 82.4584, "volume": 56.0}, {"date": "2022-07-11", "close": 74.9963, "volume": 28.0}, {"date": "2022-07-12", "close": 86.1707, "volume": 76.0}, {"date": "2022-07-13", "close": 77.4711, "volume": 34.0}, {"date": "2022-07-14", "close": 96.5202, "volume": 297.0}, {"date": "2022-07-15", "close": 97.3451, "volume": 27.0}, {"date": "2022-07-18", "close": 97.4951, "volume": 17.0}, {"date": "2022-07-19", "close": 104.9198, "volume": 46.0}, {"date": "2022-07-20", "close": 111.7444, "volume": 263.0}, {"date": "2022-07-21", "close": 101.2449, "volume": 98.0}, {"date": "2022-07-22", "close": 104.9948, "volume": 206.0}, {"date": "2022-07-25", "close": 100.495, "volume": 149.0}, {"date": "2022-07-26", "close": 100.75, "volume": 15.0}, {"date": "2022-07-27", "close": 103.8698, "volume": 53.0}, {"date": "2022-07-28", "close": 98.9951, "volume": 45.0}, {"date": "2022-07-29", "close": 103.7948, "volume": 26.0}, {"date": "2022-08-01", "close": 104.9948, "volume": 100.0}, {"date": "2022-08-02", "close": 97.4951, "volume": 83.0}, {"date": "2022-08-03", "close": 98.9951, "volume": 23.0}, {"date": "2022-08-04", "close": 104.9948, "volume": 8.0}, {"date": "2022-08-05", "close": 104.9948, "volume": 35.0}, {"date": "2022-08-08", "close": 93.8203, "volume": 407.0}, {"date": "2022-08-09", "close": 104.9948, "volume": 219.0}, {"date": "2022-08-10", "close": 112.4194, "volume": 301.0}, {"date": "2022-08-11", "close": 104.3948, "volume": 272.0}, {"date": "2022-08-12", "close": 99.37, "volume": 39.0}, {"date": "2022-08-15", "close": 97.8701, "volume": 8.0}, {"date": "2022-08-16", "close": 97.8701, "volume": 21.0}, {"date": "2022-08-17", "close": 99.745, "volume": 12.0}, {"date": "2022-08-18", "close": 96.8202, "volume": 161.0}, {"date": "2022-08-19", "close": 101.2824, "volume": 211.0}, {"date": "2022-08-22", "close": 104.0198, "volume": 41.0}, {"date": "2022-08-23", "close": 97.7951, "volume": 58.0}, {"date": "2022-08-24", "close": 101.2449, "volume": 189.0}, {"date": "2022-08-25", "close": 96.0702, "volume": 204.0}, {"date": "2022-08-26", "close": 103.4198, "volume": 4.0}, {"date": "2022-08-29", "close": 101.3199, "volume": 188.0}, {"date": "2022-08-30", "close": 97.4951, "volume": 89.0}, {"date": "2022-08-31", "close": 97.8701, "volume": 56.0}, {"date": "2022-09-01", "close": 106.4947, "volume": 554.0}, {"date": "2022-09-02", "close": 135.5182, "volume": 1323.0}, {"date": "2022-09-06", "close": 136.3432, "volume": 224.0}, {"date": "2022-09-07", "close": 149.9925, "volume": 86.0}, {"date": "2022-09-08", "close": 142.0429, "volume": 123.0}, {"date": "2022-09-09", "close": 148.9426, "volume": 22.0}, {"date": "2022-09-12", "close": 138.7431, "volume": 52.0}, {"date": "2022-09-13", "close": 131.2434, "volume": 24.0}, {"date": "2022-09-14", "close": 127.4936, "volume": 117.0}, {"date": "2022-09-15", "close": 131.9934, "volume": null}, {"date": "2022-09-16", "close": 131.9934, "volume": null}, {"date": "2022-09-19", "close": 108.7446, "volume": 721.0}, {"date": "2022-09-20", "close": 109.4945, "volume": 289.0}, {"date": "2022-09-21", "close": 104.9948, "volume": 97.0}, {"date": "2022-09-22", "close": 107.2446, "volume": 76.0}, {"date": "2022-09-23", "close": 107.4321, "volume": 98.0}, {"date": "2022-09-26", "close": 101.3949, "volume": 76.0}, {"date": "2022-09-27", "close": 76.4962, "volume": 22384.0}, {"date": "2022-09-28", "close": 73.1963, "volume": 131542.0}, {"date": "2022-09-29", "close": 77.6211, "volume": 13406.0}, {"date": "2022-09-30", "close": 80.696, "volume": 8923.0}, {"date": "2022-10-03", "close": 83.0958, "volume": 20968.0}, {"date": "2022-10-04", "close": 77.2461, "volume": 3099.0}, {"date": "2022-10-05", "close": 80.846, "volume": 4189.0}, {"date": "2022-10-06", "close": 79.496, "volume": 3059.0}, {"date": "2022-10-07", "close": 85.3457, "volume": 3628.0}, {"date": "2022-10-10", "close": 86.2457, "volume": 6982.0}, {"date": "2022-10-11", "close": 89.0955, "volume": 16965.0}, {"date": "2022-10-12", "close": 85.9457, "volume": 7356.0}, {"date": "2022-10-13", "close": 74.9963, "volume": 7886.0}, {"date": "2022-10-14", "close": 75.5962, "volume": 2280.0}, {"date": "2022-10-17", "close": 74.9963, "volume": 1077.0}, {"date": "2022-10-18", "close": 76.1962, "volume": 3340.0}, {"date": "2022-10-19", "close": 71.6964, "volume": 2498.0}, {"date": "2022-10-20", "close": 62.3969, "volume": 134330.0}, {"date": "2022-10-21", "close": 64.3468, "volume": 10392.0}, {"date": "2022-10-24", "close": 66.8967, "volume": 6738.0}, {"date": "2022-10-25", "close": 63.7468, "volume": 2595.0}, {"date": "2022-10-26", "close": 64.3468, "volume": 8191.0}, {"date": "2022-10-27", "close": 57.7471, "volume": 4892.0}, {"date": "2022-10-28", "close": 57.2971, "volume": 609.0}, {"date": "2022-10-31", "close": 57.7471, "volume": 335.0}, {"date": "2022-11-01", "close": 58.0546, "volume": 1431.0}, {"date": "2022-11-02", "close": 56.0972, "volume": 955.0}, {"date": "2022-11-03", "close": 58.5151, "volume": 839.0}, {"date": "2022-11-04", "close": 56.2472, "volume": 673.0}, {"date": "2022-11-07", "close": 53.9973, "volume": 459.0}, {"date": "2022-11-08", "close": 51.7474, "volume": 820.0}, {"date": "2022-11-09", "close": 51.2164, "volume": 3940.0}, {"date": "2022-11-10", "close": 48.8976, "volume": 1211.0}, {"date": "2022-11-11", "close": 52.1974, "volume": 2406.0}, {"date": "2022-11-14", "close": 53.0973, "volume": 2043.0}, {"date": "2022-11-15", "close": 53.9973, "volume": 3539.0}, {"date": "2022-11-16", "close": 50.3975, "volume": 1567.0}, {"date": "2022-11-17", "close": 53.0973, "volume": 85.0}, {"date": "2022-11-18", "close": 53.2473, "volume": 1477.0}, {"date": "2022-11-21", "close": 55.3472, "volume": 645.0}, {"date": "2022-11-22", "close": 54.8973, "volume": 355.0}, {"date": "2022-11-23", "close": 51.8974, "volume": 825.0}, {"date": "2022-11-25", "close": 54.5973, "volume": 284.0}, {"date": "2022-11-28", "close": 55.0472, "volume": 392.0}, {"date": "2022-11-29", "close": 54.2973, "volume": 489.0}, {"date": "2022-11-30", "close": 53.2473, "volume": 569.0}, {"date": "2022-12-01", "close": 52.4974, "volume": 850.0}, {"date": "2022-12-02", "close": 52.6474, "volume": 196.0}, {"date": "2022-12-05", "close": 53.2473, "volume": 611.0}, {"date": "2022-12-06", "close": 54.4473, "volume": 337.0}, {"date": "2022-12-07", "close": 54.1473, "volume": 287.0}, {"date": "2022-12-08", "close": 53.9973, "volume": 178.0}, {"date": "2022-12-09", "close": 54.7473, "volume": 129.0}, {"date": "2022-12-12", "close": 53.5473, "volume": 1040.0}, {"date": "2022-12-13", "close": 47.5476, "volume": 3493.0}, {"date": "2022-12-14", "close": 48.4476, "volume": 647.0}, {"date": "2022-12-15", "close": 48.4476, "volume": 942.0}, {"date": "2022-12-16", "close": 39.148, "volume": 2181.0}, {"date": "2022-12-19", "close": 40.948, "volume": 848.0}, {"date": "2022-12-20", "close": 41.6979, "volume": 1908.0}, {"date": "2022-12-21", "close": 43.6478, "volume": 966.0}, {"date": "2022-12-22", "close": 47.2476, "volume": 744.0}, {"date": "2022-12-23", "close": 44.9977, "volume": 2385.0}, {"date": "2022-12-27", "close": 43.9478, "volume": 820.0}, {"date": "2022-12-28", "close": 43.0478, "volume": 1413.0}, {"date": "2022-12-29", "close": 51.2974, "volume": 7394.0}, {"date": "2022-12-30", "close": 50.3975, "volume": 1560373.0}, {"date": "2023-01-03", "close": 46.0477, "volume": 70809.0}, {"date": "2023-01-04", "close": 41.8479, "volume": 18489.0}, {"date": "2023-01-05", "close": 38.4731, "volume": 9515.0}, {"date": "2023-01-06", "close": 42.2979, "volume": 13889.0}, {"date": "2023-01-09", "close": 44.6978, "volume": 13206.0}, {"date": "2023-01-10", "close": 43.3478, "volume": 19816.0}, {"date": "2023-01-11", "close": 42.7479, "volume": 2922.0}, {"date": "2023-01-12", "close": 40.648, "volume": 4960.0}, {"date": "2023-01-13", "close": 42.4479, "volume": 940.0}, {"date": "2023-01-17", "close": 41.5479, "volume": 3298.0}, {"date": "2023-01-18", "close": 40.648, "volume": 2574.0}, {"date": "2023-01-19", "close": 39.4465, "volume": 3282.0}, {"date": "2023-01-20", "close": 38.998, "volume": 1964.0}, {"date": "2023-01-23", "close": 39.148, "volume": 2234.0}, {"date": "2023-01-24", "close": 38.3981, "volume": 2386.0}, {"date": "2023-01-25", "close": 38.6981, "volume": 944.0}, {"date": "2023-01-26", "close": 38.3681, "volume": 1070.0}, {"date": "2023-01-27", "close": 38.4401, "volume": 1033.0}, {"date": "2023-01-30", "close": 38.998, "volume": 965.0}, {"date": "2023-01-31", "close": 41.4804, "volume": 68478.0}, {"date": "2023-02-01", "close": 39.448, "volume": 14091.0}, {"date": "2023-02-02", "close": 45.8977, "volume": 299019.0}, {"date": "2023-02-03", "close": 40.573, "volume": 18499.0}, {"date": "2023-02-06", "close": 39.298, "volume": 16943.0}, {"date": "2023-02-07", "close": 38.3981, "volume": 9965.0}, {"date": "2023-02-08", "close": 37.9106, "volume": 3633.0}, {"date": "2023-02-09", "close": 35.3982, "volume": 7190.0}, {"date": "2023-02-10", "close": 37.3481, "volume": 8398.0}, {"date": "2023-02-13", "close": 42.8979, "volume": 172519.0}, {"date": "2023-02-14", "close": 39.448, "volume": 19185.0}, {"date": "2023-02-15", "close": 40.798, "volume": 8220.0}, {"date": "2023-02-16", "close": 40.948, "volume": 6211.0}, {"date": "2023-02-17", "close": 40.648, "volume": 2247.0}, {"date": "2023-02-21", "close": 36.7482, "volume": 3352.0}, {"date": "2023-02-22", "close": 35.5482, "volume": 3644.0}, {"date": "2023-02-23", "close": 35.2482, "volume": 4915.0}, {"date": "2023-02-24", "close": 33.7483, "volume": 4429.0}, {"date": "2023-02-27", "close": 32.9984, "volume": 2565.0}, {"date": "2023-02-28", "close": 33.5983, "volume": 3962.0}, {"date": "2023-03-01", "close": 33.8983, "volume": 2345.0}, {"date": "2023-03-02", "close": 33.8983, "volume": 2166.0}, {"date": "2023-03-03", "close": 35.5482, "volume": 2172.0}, {"date": "2023-03-06", "close": 35.5482, "volume": 2716.0}, {"date": "2023-03-07", "close": 36.1482, "volume": 2198.0}, {"date": "2023-03-08", "close": 34.6483, "volume": 1213.0}, {"date": "2023-03-09", "close": 34.1983, "volume": 1229.0}, {"date": "2023-03-10", "close": 32.7989, "volume": 2646.0}, {"date": "2023-03-13", "close": 31.0484, "volume": 1163.0}, {"date": "2023-03-14", "close": 30.2985, "volume": 2063.0}, {"date": "2023-03-15", "close": 28.6486, "volume": 101139.0}, {"date": "2023-03-16", "close": 27.7486, "volume": 6751.0}, {"date": "2023-03-17", "close": 28.4986, "volume": 1144.0}, {"date": "2023-03-20", "close": 28.3486, "volume": 732.0}, {"date": "2023-03-21", "close": 27.7486, "volume": 3059.0}, {"date": "2023-03-22", "close": 29.0985, "volume": 700.0}, {"date": "2023-03-23", "close": 30.5985, "volume": 1447.0}, {"date": "2023-03-24", "close": 30.8985, "volume": 944.0}, {"date": "2023-03-27", "close": 30.1485, "volume": 3582.0}, {"date": "2023-03-28", "close": 29.6985, "volume": 1273.0}, {"date": "2023-03-29", "close": 29.8485, "volume": 1173.0}, {"date": "2023-03-30", "close": 30.5985, "volume": 2508.0}, {"date": "2023-03-31", "close": 31.4984, "volume": 5204.0}, {"date": "2023-04-03", "close": 32.6984, "volume": 2400.0}, {"date": "2023-04-04", "close": 31.7984, "volume": 1014.0}, {"date": "2023-04-05", "close": 33.7483, "volume": 3235.0}, {"date": "2023-04-06", "close": 35.2482, "volume": 1853.0}, {"date": "2023-04-10", "close": 35.8482, "volume": 1315.0}, {"date": "2023-04-11", "close": 31.4984, "volume": 7488.0}, {"date": "2023-04-12", "close": 36.0732, "volume": 5532.0}, {"date": "2023-04-13", "close": 35.6892, "volume": 824.0}, {"date": "2023-04-14", "close": 35.5482, "volume": 2660.0}, {"date": "2023-04-17", "close": 33.8983, "volume": 1250.0}, {"date": "2023-04-18", "close": 35.0982, "volume": 1264.0}, {"date": "2023-04-19", "close": 33.5983, "volume": 559.0}, {"date": "2023-04-20", "close": 32.3984, "volume": 596.0}, {"date": "2023-04-21", "close": 32.0984, "volume": 738.0}, {"date": "2023-04-24", "close": 30.8985, "volume": 990.0}, {"date": "2023-04-25", "close": 31.4984, "volume": 1101.0}, {"date": "2023-04-26", "close": 34.0483, "volume": 1558.0}, {"date": "2023-04-27", "close": 33.5983, "volume": 824.0}, {"date": "2023-04-28", "close": 32.2484, "volume": 244.0}, {"date": "2023-05-01", "close": 32.2484, "volume": 258.0}, {"date": "2023-05-02", "close": 31.7984, "volume": 541.0}, {"date": "2023-05-03", "close": 32.0984, "volume": 981.0}, {"date": "2023-05-04", "close": 32.6234, "volume": 328.0}, {"date": "2023-05-05", "close": 32.9998, "volume": 350.0}, {"date": "2023-05-08", "close": 33.2983, "volume": 170.0}, {"date": "2023-05-09", "close": 32.2484, "volume": 20586.0}, {"date": "2023-05-10", "close": 29.3985, "volume": 2252.0}, {"date": "2023-05-11", "close": 32.6984, "volume": 1670.0}, {"date": "2023-05-12", "close": 30.7485, "volume": 490.0}, {"date": "2023-05-15", "close": 31.3484, "volume": 581.0}, {"date": "2023-05-16", "close": 30.8985, "volume": 134.0}, {"date": "2023-05-17", "close": 31.1984, "volume": 416.0}, {"date": "2023-05-18", "close": 31.0484, "volume": 503.0}, {"date": "2023-05-19", "close": 31.3484, "volume": 1207.0}, {"date": "2023-05-22", "close": 31.9484, "volume": 543.0}, {"date": "2023-05-23", "close": 32.9984, "volume": 498.0}, {"date": "2023-05-24", "close": 31.6484, "volume": 324.0}, {"date": "2023-05-25", "close": 31.1984, "volume": 261.0}, {"date": "2023-05-26", "close": 30.7485, "volume": 394.0}, {"date": "2023-05-30", "close": 31.7234, "volume": 587.0}, {"date": "2023-05-31", "close": 32.8334, "volume": 624.0}, {"date": "2023-06-01", "close": 32.5484, "volume": 647.0}, {"date": "2023-06-02", "close": 33.1483, "volume": 1188.0}, {"date": "2023-06-05", "close": 33.7468, "volume": 333.0}, {"date": "2023-06-06", "close": 33.5983, "volume": 1717.0}, {"date": "2023-06-07", "close": 33.2983, "volume": 1738.0}, {"date": "2023-06-08", "close": 33.2983, "volume": 866.0}, {"date": "2023-06-09", "close": 35.3982, "volume": 1294.0}, {"date": "2023-06-12", "close": 35.6187, "volume": 1441.0}, {"date": "2023-06-13", "close": 33.7483, "volume": 464434.0}, {"date": "2023-06-14", "close": 31.7984, "volume": 19132.0}, {"date": "2023-06-15", "close": 32.6984, "volume": 12283.0}, {"date": "2023-06-16", "close": 32.3984, "volume": 2961.0}, {"date": "2023-06-20", "close": 31.3484, "volume": 1952.0}, {"date": "2023-06-21", "close": 31.4984, "volume": 2560.0}, {"date": "2023-06-22", "close": 31.3484, "volume": 3222.0}, {"date": "2023-06-23", "close": 31.3484, "volume": 5012.0}, {"date": "2023-06-26", "close": 29.9985, "volume": 1933.0}, {"date": "2023-06-27", "close": 30.5985, "volume": 1379.0}, {"date": "2023-06-28", "close": 30.7485, "volume": 956.0}, {"date": "2023-06-29", "close": 31.3484, "volume": 772.0}, {"date": "2023-06-30", "close": 30.7485, "volume": 1084.0}, {"date": "2023-07-03", "close": 30.1485, "volume": 487.0}, {"date": "2023-07-05", "close": 30.7485, "volume": 942.0}, {"date": "2023-07-06", "close": 30.2985, "volume": 1000.0}, {"date": "2023-07-07", "close": 31.1984, "volume": 698.0}, {"date": "2023-07-10", "close": 31.5029, "volume": 949.0}, {"date": "2023-07-11", "close": 32.3984, "volume": 2107.0}, {"date": "2023-07-12", "close": 31.1984, "volume": 1429.0}, {"date": "2023-07-13", "close": 30.5985, "volume": 2525.0}, {"date": "2023-07-14", "close": 30.5985, "volume": 1865.0}, {"date": "2023-07-17", "close": 30.5985, "volume": 1667.0}, {"date": "2023-07-18", "close": 30.5985, "volume": 218.0}, {"date": "2023-07-19", "close": 31.0484, "volume": 390.0}, {"date": "2023-07-20", "close": 30.2985, "volume": 1269.0}, {"date": "2023-07-21", "close": 30.7485, "volume": 781.0}, {"date": "2023-07-24", "close": 29.6985, "volume": 685.0}, {"date": "2023-07-25", "close": 29.55, "volume": 575.0}, {"date": "2023-07-26", "close": 29.9985, "volume": 576.0}, {"date": "2023-07-27", "close": 28.9486, "volume": 488.0}, {"date": "2023-07-28", "close": 31.6484, "volume": 4713.0}, {"date": "2023-07-31", "close": 32.0984, "volume": 2600.0}, {"date": "2023-08-01", "close": 32.0984, "volume": 2879.0}, {"date": "2023-08-02", "close": 32.3984, "volume": 21716.0}, {"date": "2023-08-03", "close": 32.3984, "volume": 4255.0}, {"date": "2023-08-04", "close": 32.3984, "volume": 2188.0}, {"date": "2023-08-07", "close": 33.5983, "volume": 5440.0}, {"date": "2023-08-08", "close": 34.4983, "volume": 1097462.0}, {"date": "2023-08-09", "close": 29.9985, "volume": 34450.0}, {"date": "2023-08-10", "close": 30.5985, "volume": 21478.0}, {"date": "2023-08-11", "close": 30.5985, "volume": 4649.0}, {"date": "2023-08-14", "close": 29.8485, "volume": 7852.0}, {"date": "2023-08-15", "close": 28.9486, "volume": 4745.0}, {"date": "2023-08-16", "close": 27.8986, "volume": 4989.0}, {"date": "2023-08-17", "close": 28.6846, "volume": 900.0}, {"date": "2023-08-18", "close": 30.2985, "volume": 2366.0}, {"date": "2023-08-21", "close": 29.3985, "volume": 1453.0}, {"date": "2023-08-22", "close": 28.1986, "volume": 1839.0}, {"date": "2023-08-23", "close": 28.8466, "volume": 1041.0}, {"date": "2023-08-24", "close": 28.4986, "volume": 1599.0}, {"date": "2023-08-25", "close": 29.0985, "volume": 434.0}, {"date": "2023-08-28", "close": 29.0985, "volume": 1861.0}, {"date": "2023-08-29", "close": 29.5485, "volume": 1231.0}, {"date": "2023-08-30", "close": 28.4986, "volume": 1516.0}, {"date": "2023-08-31", "close": 28.3786, "volume": 552.0}, {"date": "2023-09-01", "close": 30.2985, "volume": 851.0}, {"date": "2023-09-05", "close": 30.894, "volume": 935.0}, {"date": "2023-09-06", "close": 30.831, "volume": 1071.0}, {"date": "2023-09-07", "close": 30.1485, "volume": 360.0}, {"date": "2023-09-08", "close": 29.6985, "volume": 513.0}, {"date": "2023-09-11", "close": 29.5485, "volume": 1478.0}, {"date": "2023-09-12", "close": 29.5485, "volume": 333.0}, {"date": "2023-09-13", "close": 29.6985, "volume": 2337.0}, {"date": "2023-09-14", "close": 29.0985, "volume": 3493.0}, {"date": "2023-09-15", "close": 27.7486, "volume": 1472.0}, {"date": "2023-09-18", "close": 28.3486, "volume": 1159.0}, {"date": "2023-09-19", "close": 28.3486, "volume": 1844.0}, {"date": "2023-09-20", "close": 26.9987, "volume": 14119.0}, {"date": "2023-09-21", "close": 27.5986, "volume": 3065.0}, {"date": "2023-09-22", "close": 26.8517, "volume": 598.0}, {"date": "2023-09-25", "close": 27.7486, "volume": 1590.0}, {"date": "2023-09-26", "close": 27.2986, "volume": 1718.0}, {"date": "2023-09-27", "close": 25.9487, "volume": 1348.0}, {"date": "2023-09-28", "close": 25.3487, "volume": 760.0}, {"date": "2023-09-29", "close": 25.0487, "volume": 241.0}, {"date": "2023-10-02", "close": 24.2988, "volume": 343.0}, {"date": "2023-10-03", "close": 25.3487, "volume": 390.0}, {"date": "2023-10-04", "close": 24.5988, "volume": 131.0}, {"date": "2023-10-05", "close": 23.9988, "volume": 370.0}, {"date": "2023-10-06", "close": 24.8988, "volume": 8051.0}, {"date": "2023-10-09", "close": 25.3487, "volume": 870.0}, {"date": "2023-10-10", "close": 23.9988, "volume": 4192.0}, {"date": "2023-10-11", "close": 23.6988, "volume": 1516.0}, {"date": "2023-10-12", "close": 22.7989, "volume": 1228.0}, {"date": "2023-10-13", "close": 22.6489, "volume": 216.0}, {"date": "2023-10-16", "close": 20.9989, "volume": 7475.0}, {"date": "2023-10-17", "close": 20.9989, "volume": 489.0}, {"date": "2023-10-18", "close": 21.2989, "volume": 345.0}, {"date": "2023-10-19", "close": 19.649, "volume": 899.0}, {"date": "2023-10-20", "close": 20.399, "volume": 1984.0}, {"date": "2023-10-23", "close": 20.399, "volume": 1809.0}, {"date": "2023-10-24", "close": 19.799, "volume": 840.0}, {"date": "2023-10-25", "close": 19.649, "volume": 732.0}, {"date": "2023-10-26", "close": 20.099, "volume": 154.0}, {"date": "2023-10-27", "close": 20.099, "volume": 1292.0}, {"date": "2023-10-30", "close": 21.5989, "volume": 1302.0}, {"date": "2023-10-31", "close": 22.6489, "volume": 680.0}, {"date": "2023-11-01", "close": 21.9004, "volume": 459.0}, {"date": "2023-11-02", "close": 22.7989, "volume": 689.0}, {"date": "2023-11-03", "close": 25.4987, "volume": 905.0}, {"date": "2023-11-06", "close": 23.8488, "volume": 181.0}, {"date": "2023-11-07", "close": 23.0988, "volume": 496.0}, {"date": "2023-11-08", "close": 23.2488, "volume": 505.0}, {"date": "2023-11-09", "close": 22.4989, "volume": 562.0}, {"date": "2023-11-10", "close": 20.399, "volume": 52.0}, {"date": "2023-11-13", "close": 20.174, "volume": 85.0}, {"date": "2023-11-14", "close": 19.499, "volume": 516.0}, {"date": "2023-11-15", "close": 19.9775, "volume": 320.0}, {"date": "2023-11-16", "close": 22.3489, "volume": 908.0}, {"date": "2023-11-17", "close": 23.7888, "volume": 1337.0}, {"date": "2023-11-20", "close": 24.4383, "volume": 669.0}, {"date": "2023-11-21", "close": 27.5986, "volume": 296592.0}, {"date": "2023-11-22", "close": 27.1501, "volume": 13247.0}, {"date": "2023-11-24", "close": 25.9487, "volume": 1194.0}, {"date": "2023-11-27", "close": 26.5487, "volume": 2640.0}, {"date": "2023-11-28", "close": 24.8988, "volume": 5272.0}, {"date": "2023-11-29", "close": 23.6988, "volume": 1454.0}, {"date": "2023-11-30", "close": 23.2488, "volume": 1215.0}, {"date": "2023-12-01", "close": 21.7489, "volume": 1666.0}, {"date": "2023-12-04", "close": 21.4489, "volume": 606.0}, {"date": "2023-12-05", "close": 20.9465, "volume": 981.0}, {"date": "2023-12-06", "close": 20.399, "volume": 2008.0}, {"date": "2023-12-07", "close": 22.1959, "volume": 811.0}, {"date": "2023-12-08", "close": 22.3489, "volume": 1903.0}, {"date": "2023-12-11", "close": 21.5989, "volume": 1739.0}, {"date": "2023-12-12", "close": 20.699, "volume": 970.0}, {"date": "2023-12-13", "close": 20.849, "volume": 2841.0}, {"date": "2023-12-14", "close": 22.4989, "volume": 835.0}, {"date": "2023-12-15", "close": 22.6489, "volume": 1114.0}, {"date": "2023-12-18", "close": 23.2488, "volume": 2476.0}, {"date": "2023-12-19", "close": 23.9988, "volume": 2467.0}, {"date": "2023-12-20", "close": 23.2488, "volume": 1147.0}, {"date": "2023-12-21", "close": 23.5488, "volume": 353.0}, {"date": "2023-12-22", "close": 23.9988, "volume": 439.0}, {"date": "2023-12-26", "close": 23.8413, "volume": 1024.0}, {"date": "2023-12-27", "close": 23.9988, "volume": 1537.0}, {"date": "2023-12-28", "close": 21.3589, "volume": 84541.0}, {"date": "2023-12-29", "close": 21.5989, "volume": 7520.0}, {"date": "2024-01-02", "close": 22.7989, "volume": 4344.0}, {"date": "2024-01-03", "close": 21.4489, "volume": 683.0}, {"date": "2024-01-04", "close": 22.3489, "volume": 31775.0}, {"date": "2024-01-05", "close": 21.8989, "volume": 1540.0}, {"date": "2024-01-08", "close": 23.6238, "volume": 6181.0}, {"date": "2024-01-09", "close": 21.5989, "volume": 1277.0}, {"date": "2024-01-10", "close": 22.4989, "volume": 513.0}, {"date": "2024-01-11", "close": 22.2739, "volume": 925.0}, {"date": "2024-01-12", "close": 21.6949, "volume": 1224.0}, {"date": "2024-01-16", "close": 21.6364, "volume": 509.0}, {"date": "2024-01-17", "close": 20.9989, "volume": 742.0}, {"date": "2024-01-18", "close": 21.2989, "volume": 498.0}, {"date": "2024-01-19", "close": 20.705, "volume": 1117.0}, {"date": "2024-01-22", "close": 20.9989, "volume": 746.0}, {"date": "2024-01-23", "close": 20.9989, "volume": 1445.0}, {"date": "2024-01-24", "close": 22.1989, "volume": 103230.0}, {"date": "2024-01-25", "close": 22.3489, "volume": 7854.0}, {"date": "2024-01-26", "close": 23.0988, "volume": 4984.0}, {"date": "2024-01-29", "close": 22.6489, "volume": 2032.0}, {"date": "2024-01-30", "close": 23.0988, "volume": 2337.0}, {"date": "2024-01-31", "close": 23.2488, "volume": 1207.0}, {"date": "2024-02-01", "close": 23.5488, "volume": 742.0}, {"date": "2024-02-02", "close": 22.6489, "volume": 1039.0}, {"date": "2024-02-05", "close": 21.4489, "volume": 700.0}, {"date": "2024-02-06", "close": 22.4989, "volume": 389.0}, {"date": "2024-02-07", "close": 22.4974, "volume": 1028.0}, {"date": "2024-02-08", "close": 22.9489, "volume": 400.0}, {"date": "2024-02-09", "close": 22.7989, "volume": 862.0}, {"date": "2024-02-12", "close": 23.5488, "volume": 1304.0}, {"date": "2024-02-13", "close": 23.9988, "volume": 280.0}, {"date": "2024-02-14", "close": 25.3487, "volume": 21501.0}, {"date": "2024-02-15", "close": 23.3988, "volume": 2422.0}, {"date": "2024-02-16", "close": 23.2488, "volume": 2331.0}, {"date": "2024-02-20", "close": 23.2488, "volume": 462.0}, {"date": "2024-02-21", "close": 23.3988, "volume": 297.0}, {"date": "2024-02-22", "close": 22.9489, "volume": 1378.0}, {"date": "2024-02-23", "close": 23.5488, "volume": 635.0}, {"date": "2024-02-26", "close": 23.8488, "volume": 388.0}, {"date": "2024-02-27", "close": 23.2488, "volume": 665.0}, {"date": "2024-02-28", "close": 24.2988, "volume": 124194.0}, {"date": "2024-02-29", "close": 23.8488, "volume": 5625.0}, {"date": "2024-03-01", "close": 24.1488, "volume": 3368.0}, {"date": "2024-03-04", "close": 23.9988, "volume": 846.0}, {"date": "2024-03-05", "close": 23.2488, "volume": 1326.0}, {"date": "2024-03-06", "close": 22.9474, "volume": 720.0}, {"date": "2024-03-07", "close": 23.0988, "volume": 4550.0}, {"date": "2024-03-08", "close": 23.9988, "volume": 2267.0}, {"date": "2024-03-11", "close": 24.7488, "volume": 3171.0}, {"date": "2024-03-12", "close": 24.4473, "volume": 659.0}, {"date": "2024-03-13", "close": 25.1987, "volume": 5448.0}, {"date": "2024-03-14", "close": 25.3487, "volume": 3207.0}, {"date": "2024-03-15", "close": 27.5986, "volume": 5791.0}, {"date": "2024-03-18", "close": 26.8487, "volume": 17317.0}, {"date": "2024-03-19", "close": 26.2487, "volume": 4673.0}, {"date": "2024-03-20", "close": 27.1486, "volume": 1254.0}, {"date": "2024-03-21", "close": 27.2986, "volume": 2903.0}, {"date": "2024-03-22", "close": 27.8986, "volume": 567.0}, {"date": "2024-03-25", "close": 28.9486, "volume": 4434.0}, {"date": "2024-03-26", "close": 29.0985, "volume": 639.0}, {"date": "2024-03-27", "close": 28.6486, "volume": 840.0}, {"date": "2024-03-28", "close": 29.247, "volume": 1914.0}, {"date": "2024-04-01", "close": 28.4986, "volume": 616.0}, {"date": "2024-04-02", "close": 29.2485, "volume": 1130.0}, {"date": "2024-04-03", "close": 29.0985, "volume": 1236.0}, {"date": "2024-04-04", "close": 29.5785, "volume": 1056.0}, {"date": "2024-04-05", "close": 30.7335, "volume": 2634.0}, {"date": "2024-04-08", "close": 30.8985, "volume": 707.0}, {"date": "2024-04-09", "close": 32.0984, "volume": 18212.0}, {"date": "2024-04-10", "close": 31.4984, "volume": 152647.0}, {"date": "2024-04-11", "close": 28.3486, "volume": 9712.0}, {"date": "2024-04-12", "close": 29.5485, "volume": 5809.0}, {"date": "2024-04-15", "close": 28.4986, "volume": 2140.0}, {"date": "2024-04-16", "close": 29.0985, "volume": 1996.0}, {"date": "2024-04-17", "close": 29.3985, "volume": 1537.0}, {"date": "2024-04-18", "close": 29.5485, "volume": 444.0}, {"date": "2024-04-19", "close": 29.6385, "volume": 2649.0}, {"date": "2024-04-22", "close": 29.8485, "volume": 3955.0}, {"date": "2024-04-23", "close": 26.6987, "volume": 350953.0}, {"date": "2024-04-24", "close": 28.1986, "volume": 25752.0}, {"date": "2024-04-25", "close": 28.2001, "volume": 4544.0}, {"date": "2024-04-26", "close": 27.7486, "volume": 3725.0}, {"date": "2024-04-29", "close": 28.3486, "volume": 2619.0}, {"date": "2024-04-30", "close": 27.5641, "volume": 2422.0}, {"date": "2024-05-01", "close": 27.5986, "volume": 733.0}, {"date": "2024-05-02", "close": 27.7486, "volume": 560.0}, {"date": "2024-05-03", "close": 27.7486, "volume": 943.0}, {"date": "2024-05-06", "close": 26.2487, "volume": 1757.0}, {"date": "2024-05-07", "close": 25.6487, "volume": 806.0}, {"date": "2024-05-08", "close": 26.9987, "volume": 461.0}, {"date": "2024-05-09", "close": 26.3987, "volume": 252.0}, {"date": "2024-05-10", "close": 25.1987, "volume": 1122.0}, {"date": "2024-05-13", "close": 26.5487, "volume": 244.0}, {"date": "2024-05-14", "close": 27.1486, "volume": 1175.0}, {"date": "2024-05-15", "close": 27.1906, "volume": 964.0}, {"date": "2024-05-16", "close": 28.1986, "volume": 1607.0}, {"date": "2024-05-17", "close": 30.1485, "volume": 3643.0}, {"date": "2024-05-20", "close": 30.4485, "volume": 4308.0}, {"date": "2024-05-21", "close": 32.6984, "volume": 54002.0}, {"date": "2024-05-22", "close": 34.4983, "volume": 11987.0}, {"date": "2024-05-23", "close": 29.8485, "volume": 15999.0}, {"date": "2024-05-24", "close": 28.7986, "volume": 3771.0}, {"date": "2024-05-28", "close": 29.3985, "volume": 3904.0}, {"date": "2024-05-29", "close": 28.7986, "volume": 1856.0}, {"date": "2024-05-30", "close": 29.9985, "volume": 4729.0}, {"date": "2024-05-31", "close": 31.1984, "volume": 1641.0}, {"date": "2024-06-03", "close": 30.4485, "volume": 961.0}, {"date": "2024-06-04", "close": 33.7483, "volume": 100364.0}, {"date": "2024-06-05", "close": 17.9991, "volume": 77743.0}, {"date": "2024-06-06", "close": 17.6991, "volume": 29012.0}, {"date": "2024-06-07", "close": 17.3991, "volume": 65813.0}, {"date": "2024-06-10", "close": 17.6991, "volume": 9229.0}, {"date": "2024-06-11", "close": 16.9492, "volume": 3563.0}, {"date": "2024-06-12", "close": 16.5742, "volume": 9930.0}, {"date": "2024-06-13", "close": 18.1491, "volume": 41242.0}, {"date": "2024-06-14", "close": 16.4992, "volume": 13573.0}, {"date": "2024-06-17", "close": 15.7462, "volume": 6935.0}, {"date": "2024-06-18", "close": 14.3993, "volume": 9026.0}, {"date": "2024-06-20", "close": 14.823, "volume": 3710.0}, {"date": "2024-06-21", "close": 14.6993, "volume": 2042.0}, {"date": "2024-06-24", "close": 16.1242, "volume": 3694.0}, {"date": "2024-06-25", "close": 16.1992, "volume": 2317.0}, {"date": "2024-06-26", "close": 15.1492, "volume": 35965.0}, {"date": "2024-06-27", "close": 14.5508, "volume": 5487.0}, {"date": "2024-06-28", "close": 14.9993, "volume": 3484.0}, {"date": "2024-07-01", "close": 14.7593, "volume": 571.0}, {"date": "2024-07-02", "close": 14.1743, "volume": 2387.0}, {"date": "2024-07-03", "close": 14.3243, "volume": 2436.0}, {"date": "2024-07-05", "close": 14.4383, "volume": 5919.0}, {"date": "2024-07-08", "close": 13.6883, "volume": 51219.0}, {"date": "2024-07-09", "close": 12.9324, "volume": 7378.0}, {"date": "2024-07-10", "close": 14.1878, "volume": 4642.0}, {"date": "2024-07-11", "close": 14.6993, "volume": 21539.0}, {"date": "2024-07-12", "close": 15.1492, "volume": 5694.0}, {"date": "2024-07-15", "close": 16.0492, "volume": 7143.0}, {"date": "2024-07-16", "close": 35.8482, "volume": 11759195.0}, {"date": "2024-07-17", "close": 33.7483, "volume": 638027.0}, {"date": "2024-07-18", "close": 52.0474, "volume": 7027225.0}, {"date": "2024-07-19", "close": 36.8982, "volume": 795480.0}, {"date": "2024-07-22", "close": 35.5482, "volume": 154120.0}, {"date": "2024-07-23", "close": 34.6483, "volume": 104899.0}, {"date": "2024-07-24", "close": 32.6984, "volume": 43487.0}, {"date": "2024-07-25", "close": 31.6484, "volume": 40714.0}, {"date": "2024-07-26", "close": 34.7983, "volume": 130686.0}, {"date": "2024-07-29", "close": 37.0481, "volume": 58760.0}, {"date": "2024-07-30", "close": 31.9484, "volume": 47438.0}, {"date": "2024-07-31", "close": 30.8985, "volume": 25283.0}, {"date": "2024-08-01", "close": 29.8485, "volume": 20998.0}, {"date": "2024-08-02", "close": 26.0987, "volume": 22497.0}, {"date": "2024-08-05", "close": 24.8988, "volume": 27053.0}, {"date": "2024-08-06", "close": 20.399, "volume": 19255.0}, {"date": "2024-08-07", "close": 17.6991, "volume": 187403.0}, {"date": "2024-08-08", "close": 18.5991, "volume": 30155.0}, {"date": "2024-08-09", "close": 19.349, "volume": 22145.0}, {"date": "2024-08-12", "close": 19.499, "volume": 5452.0}, {"date": "2024-08-13", "close": 18.7491, "volume": 8391.0}, {"date": "2024-08-14", "close": 20.549, "volume": 33513.0}, {"date": "2024-08-15", "close": 20.399, "volume": 7999.0}, {"date": "2024-08-16", "close": 22.3489, "volume": 15175.0}, {"date": "2024-08-19", "close": 21.7489, "volume": 12809.0}, {"date": "2024-08-20", "close": 21.1489, "volume": 6656.0}, {"date": "2024-08-21", "close": 20.9989, "volume": 6802.0}, {"date": "2024-08-22", "close": 20.9989, "volume": 2179.0}, {"date": "2024-08-23", "close": 21.7489, "volume": 5686.0}, {"date": "2024-08-26", "close": 20.849, "volume": 4939.0}, {"date": "2024-08-27", "close": 21.2989, "volume": 3914.0}, {"date": "2024-08-28", "close": 18.4491, "volume": 16547.0}, {"date": "2024-08-29", "close": 17.9991, "volume": 5261.0}, {"date": "2024-08-30", "close": 17.5491, "volume": 7101.0}, {"date": "2024-09-03", "close": 16.5007, "volume": 9728.0}, {"date": "2024-09-04", "close": 16.9492, "volume": 3366.0}, {"date": "2024-09-05", "close": 17.9991, "volume": 4792.0}, {"date": "2024-09-06", "close": 17.9691, "volume": 4646.0}, {"date": "2024-09-09", "close": 18.4491, "volume": 4169.0}, {"date": "2024-09-10", "close": 16.0492, "volume": 251039.0}, {"date": "2024-09-11", "close": 17.5491, "volume": 17090.0}, {"date": "2024-09-12", "close": 16.1992, "volume": 8900.0}, {"date": "2024-09-13", "close": 16.4992, "volume": 5986.0}, {"date": "2024-09-16", "close": 16.4242, "volume": 2908.0}, {"date": "2024-09-17", "close": 16.2742, "volume": 5137.0}, {"date": "2024-09-18", "close": 15.2992, "volume": 9206.0}, {"date": "2024-09-19", "close": 15.8992, "volume": 3279.0}, {"date": "2024-09-20", "close": 15.5992, "volume": 4348.0}, {"date": "2024-09-23", "close": 15.5992, "volume": 1648.0}, {"date": "2024-09-24", "close": 16.1947, "volume": 3573.0}, {"date": "2024-09-25", "close": 15.7492, "volume": 2425.0}, {"date": "2024-09-26", "close": 15.8992, "volume": 2355.0}, {"date": "2024-09-27", "close": 16.3492, "volume": 6112.0}, {"date": "2024-09-30", "close": 16.4992, "volume": 4917.0}, {"date": "2024-10-01", "close": 15.5992, "volume": 3374.0}, {"date": "2024-10-02", "close": 15.8992, "volume": 3282.0}, {"date": "2024-10-03", "close": 15.2992, "volume": 2534.0}, {"date": "2024-10-04", "close": 15.8992, "volume": 3102.0}, {"date": "2024-10-07", "close": 15.7492, "volume": 2322.0}, {"date": "2024-10-08", "close": 15.7492, "volume": 3482.0}, {"date": "2024-10-09", "close": 15.5992, "volume": 2586.0}, {"date": "2024-10-10", "close": 15.2992, "volume": 1658.0}, {"date": "2024-10-11", "close": 15.4492, "volume": 1392.0}, {"date": "2024-10-14", "close": 15.1492, "volume": 5884.0}, {"date": "2024-10-15", "close": 16.8097, "volume": 26101.0}, {"date": "2024-10-16", "close": 17.5491, "volume": 15425.0}, {"date": "2024-10-17", "close": 17.9991, "volume": 2497.0}, {"date": "2024-10-18", "close": 18.1491, "volume": 5222.0}, {"date": "2024-10-21", "close": 17.3991, "volume": 3419.0}, {"date": "2024-10-22", "close": 17.8491, "volume": 3037.0}, {"date": "2024-10-23", "close": 16.6492, "volume": 3205.0}, {"date": "2024-10-24", "close": 17.0796, "volume": 2507.0}, {"date": "2024-10-25", "close": 17.5491, "volume": 2245.0}, {"date": "2024-10-28", "close": 17.9991, "volume": 2749.0}, {"date": "2024-10-29", "close": 17.2491, "volume": 1536.0}, {"date": "2024-10-30", "close": 16.9492, "volume": 1769.0}, {"date": "2024-10-31", "close": 16.9492, "volume": 61924.0}, {"date": "2024-11-01", "close": 15.7492, "volume": 9671.0}, {"date": "2024-11-04", "close": 15.8992, "volume": 9572.0}, {"date": "2024-11-05", "close": 16.6492, "volume": 9101.0}, {"date": "2024-11-06", "close": 17.6991, "volume": 9543.0}, {"date": "2024-11-07", "close": 19.199, "volume": 17572.0}, {"date": "2024-11-08", "close": 19.199, "volume": 10897.0}, {"date": "2024-11-11", "close": 19.799, "volume": 7964.0}, {"date": "2024-11-12", "close": 18.4491, "volume": 7107.0}, {"date": "2024-11-13", "close": 16.4992, "volume": 14856.0}, {"date": "2024-11-14", "close": 17.2491, "volume": 7679.0}, {"date": "2024-11-15", "close": 16.9492, "volume": 14776.0}, {"date": "2024-11-18", "close": 14.8493, "volume": 55347.0}, {"date": "2024-11-19", "close": 14.5478, "volume": 12399.0}, {"date": "2024-11-20", "close": 14.1758, "volume": 8594.0}, {"date": "2024-11-21", "close": 13.6493, "volume": 6796.0}, {"date": "2024-11-22", "close": 12.8994, "volume": 9462.0}, {"date": "2024-11-25", "close": 13.0643, "volume": 7296.0}, {"date": "2024-11-26", "close": 13.1993, "volume": 5594.0}, {"date": "2024-11-27", "close": 13.4993, "volume": 5818.0}, {"date": "2024-11-29", "close": 14.9993, "volume": 573269.0}, {"date": "2024-12-02", "close": 15.7492, "volume": 54201.0}, {"date": "2024-12-03", "close": 14.9993, "volume": 8837.0}, {"date": "2024-12-04", "close": 14.5343, "volume": 9647.0}, {"date": "2024-12-05", "close": 13.9493, "volume": 8270.0}, {"date": "2024-12-06", "close": 13.8593, "volume": 10758.0}, {"date": "2024-12-09", "close": 13.5443, "volume": 14322.0}, {"date": "2024-12-10", "close": 14.0993, "volume": 1417.0}, {"date": "2024-12-11", "close": 14.2433, "volume": 4940.0}, {"date": "2024-12-12", "close": 13.8293, "volume": 5982.0}, {"date": "2024-12-13", "close": 12.5259, "volume": 11736.0}, {"date": "2024-12-16", "close": 13.2008, "volume": 19895.0}, {"date": "2024-12-17", "close": 14.5613, "volume": 20611.0}, {"date": "2024-12-18", "close": 12.3294, "volume": 44011.0}, {"date": "2024-12-19", "close": 12.5229, "volume": 7593.0}, {"date": "2024-12-20", "close": 13.1693, "volume": 6334.0}, {"date": "2024-12-23", "close": 13.2503, "volume": 5302.0}, {"date": "2024-12-24", "close": 14.3783, "volume": 10370.0}, {"date": "2024-12-26", "close": 14.2673, "volume": 5386.0}, {"date": "2024-12-27", "close": 14.1008, "volume": 2039.0}, {"date": "2024-12-30", "close": 13.3493, "volume": 3269.0}, {"date": "2024-12-31", "close": 13.3493, "volume": 7005.0}, {"date": "2025-01-02", "close": 14.2493, "volume": 35301.0}, {"date": "2025-01-03", "close": 14.8191, "volume": 10866.0}, {"date": "2025-01-06", "close": 14.904, "volume": 6511.0}, {"date": "2025-01-07", "close": 16.3492, "volume": 28836.0}, {"date": "2025-01-08", "close": 25.6487, "volume": 11074260.0}, {"date": "2025-01-10", "close": 26.5487, "volume": 277933.0}, {"date": "2025-01-13", "close": 25.7987, "volume": 70174.0}, {"date": "2025-01-14", "close": 26.9987, "volume": 321712.0}, {"date": "2025-01-15", "close": 26.2487, "volume": 39637.0}, {"date": "2025-01-16", "close": 29.6985, "volume": 38813.0}, {"date": "2025-01-17", "close": 29.3985, "volume": 30791.0}, {"date": "2025-01-21", "close": 29.0985, "volume": 20792.0}, {"date": "2025-01-22", "close": 28.0486, "volume": 64519.0}, {"date": "2025-01-23", "close": 29.3985, "volume": 18877.0}, {"date": "2025-01-24", "close": 29.5485, "volume": 22692.0}, {"date": "2025-01-27", "close": 28.4986, "volume": 6078.0}, {"date": "2025-01-28", "close": 26.6987, "volume": 13397.0}, {"date": "2025-01-29", "close": 27.5986, "volume": 5109.0}, {"date": "2025-01-30", "close": 27.4486, "volume": 9967.0}, {"date": "2025-01-31", "close": 24.1488, "volume": 28858.0}, {"date": "2025-02-03", "close": 26.8487, "volume": 55382.0}, {"date": "2025-02-04", "close": 25.4987, "volume": 15746.0}, {"date": "2025-02-05", "close": 25.7987, "volume": 15641.0}, {"date": "2025-02-06", "close": 24.8988, "volume": 13451.0}, {"date": "2025-02-07", "close": 24.4488, "volume": 4368.0}, {"date": "2025-02-10", "close": 23.0988, "volume": 5216.0}, {"date": "2025-02-11", "close": 22.1989, "volume": 47159.0}, {"date": "2025-02-12", "close": 22.9489, "volume": 10033.0}, {"date": "2025-02-13", "close": 22.6489, "volume": 8945.0}, {"date": "2025-02-14", "close": 21.2989, "volume": 15564.0}, {"date": "2025-02-18", "close": 20.9989, "volume": 10434.0}, {"date": "2025-02-19", "close": 22.4989, "volume": 5437.0}, {"date": "2025-02-20", "close": 22.3489, "volume": 2408.0}, {"date": "2025-02-21", "close": 20.249, "volume": 8630.0}, {"date": "2025-02-24", "close": 19.574, "volume": 9407.0}, {"date": "2025-02-25", "close": 20.849, "volume": 4667.0}, {"date": "2025-02-26", "close": 20.9989, "volume": 16724.0}, {"date": "2025-02-27", "close": 20.699, "volume": 5859.0}, {"date": "2025-02-28", "close": 20.324, "volume": 2845.0}, {"date": "2025-03-03", "close": 18.2991, "volume": 4769.0}, {"date": "2025-03-04", "close": 18.6741, "volume": 2894.0}, {"date": "2025-03-05", "close": 19.049, "volume": 2500.0}, {"date": "2025-03-06", "close": 19.649, "volume": 5206.0}, {"date": "2025-03-07", "close": 19.499, "volume": 1601.0}, {"date": "2025-03-10", "close": 18.5991, "volume": 1580.0}, {"date": "2025-03-11", "close": 19.199, "volume": 1750.0}, {"date": "2025-03-12", "close": 19.499, "volume": 27190.0}, {"date": "2025-03-13", "close": 19.799, "volume": 21207.0}, {"date": "2025-03-14", "close": 20.699, "volume": 16704.0}, {"date": "2025-03-17", "close": 20.849, "volume": 5283.0}, {"date": "2025-03-18", "close": 20.699, "volume": 4366.0}, {"date": "2025-03-19", "close": 20.699, "volume": 2310.0}, {"date": "2025-03-20", "close": 20.549, "volume": 1447.0}, {"date": "2025-03-21", "close": 20.849, "volume": 1392.0}, {"date": "2025-03-24", "close": 20.549, "volume": 2278.0}, {"date": "2025-03-25", "close": 20.099, "volume": 2562.0}, {"date": "2025-03-26", "close": 20.399, "volume": 74914.0}, {"date": "2025-03-27", "close": 19.799, "volume": 2996.0}, {"date": "2025-03-28", "close": 18.7491, "volume": 4836.0}, {"date": "2025-03-31", "close": 17.5491, "volume": 3944.0}, {"date": "2025-04-01", "close": 16.9492, "volume": 1963.0}, {"date": "2025-04-02", "close": 16.1992, "volume": 6079.0}, {"date": "2025-04-03", "close": 16.5742, "volume": 2166.0}, {"date": "2025-04-04", "close": 16.1992, "volume": 3206.0}, {"date": "2025-04-07", "close": 15.2992, "volume": 1610.0}, {"date": "2025-04-08", "close": 14.8463, "volume": 2349.0}, {"date": "2025-04-09", "close": 16.1992, "volume": 3487.0}, {"date": "2025-04-10", "close": 15.5992, "volume": 4180.0}, {"date": "2025-04-11", "close": 15.8992, "volume": 1654.0}, {"date": "2025-04-14", "close": 15.5992, "volume": 1870.0}, {"date": "2025-04-15", "close": 15.7507, "volume": 482.0}, {"date": "2025-04-16", "close": 15.4492, "volume": 3598.0}, {"date": "2025-04-17", "close": 16.1212, "volume": 910.0}, {"date": "2025-04-21", "close": 15.8992, "volume": 1572.0}, {"date": "2025-04-22", "close": 16.8742, "volume": 995.0}, {"date": "2025-04-23", "close": 17.4006, "volume": 1411.0}, {"date": "2025-04-24", "close": 17.0991, "volume": 1112.0}, {"date": "2025-04-25", "close": 17.2491, "volume": 4121.0}, {"date": "2025-04-28", "close": 12.6009, "volume": 70888.0}, {"date": "2025-04-29", "close": 12.1494, "volume": 24097.0}, {"date": "2025-04-30", "close": 11.2494, "volume": 66955.0}, {"date": "2025-05-01", "close": 11.6994, "volume": 18590.0}, {"date": "2025-05-02", "close": 11.2494, "volume": 6382.0}, {"date": "2025-05-05", "close": 11.1264, "volume": 3355.0}, {"date": "2025-05-06", "close": 12.2394, "volume": 9165.0}, {"date": "2025-05-07", "close": 12.1494, "volume": 8136.0}, {"date": "2025-05-08", "close": 12.2229, "volume": 5105.0}, {"date": "2025-05-09", "close": 12.2229, "volume": 4023.0}, {"date": "2025-05-12", "close": 16.0492, "volume": 51030.0}, {"date": "2025-05-13", "close": 16.4992, "volume": 20419.0}, {"date": "2025-05-14", "close": 12.5394, "volume": 307949.0}, {"date": "2025-05-15", "close": 7.7981, "volume": 154643.0}, {"date": "2025-05-16", "close": 7.2491, "volume": 44697.0}, {"date": "2025-05-19", "close": 7.5596, "volume": 21396.0}, {"date": "2025-05-20", "close": 7.3301, "volume": 20965.0}, {"date": "2025-05-21", "close": 6.6822, "volume": 42192.0}, {"date": "2025-05-22", "close": 6.4152, "volume": 52475.0}, {"date": "2025-05-23", "close": 6.4332, "volume": 11448.0}, {"date": "2025-05-27", "close": 6.6747, "volume": 46792.0}, {"date": "2025-05-28", "close": 6.8847, "volume": 17775.0}, {"date": "2025-05-29", "close": 7.0826, "volume": 12972.0}, {"date": "2025-05-30", "close": 6.6657, "volume": 11076.0}, {"date": "2025-06-02", "close": 6.8247, "volume": 15548.0}, {"date": "2025-06-03", "close": 7.4366, "volume": 22357.0}, {"date": "2025-06-04", "close": 8.5646, "volume": 731857.0}, {"date": "2025-06-05", "close": 9.5995, "volume": 1224908.0}, {"date": "2025-06-06", "close": 8.7161, "volume": 424118.0}, {"date": "2025-06-09", "close": 9.3205, "volume": 160907.0}, {"date": "2025-06-10", "close": 8.8046, "volume": 32253.0}, {"date": "2025-06-11", "close": 8.8496, "volume": 54220.0}, {"date": "2025-06-12", "close": 9.151, "volume": 19361.0}, {"date": "2025-06-13", "close": 8.8106, "volume": 16415.0}, {"date": "2025-06-16", "close": 8.7041, "volume": 13323.0}, {"date": "2025-06-17", "close": 9.0595, "volume": 13257.0}, {"date": "2025-06-18", "close": 8.8856, "volume": 13787.0}, {"date": "2025-06-20", "close": 8.9531, "volume": 9738.0}, {"date": "2025-06-23", "close": 9.0505, "volume": 11966.0}, {"date": "2025-06-24", "close": 9.2665, "volume": 17235.0}, {"date": "2025-06-25", "close": 9.6445, "volume": 75568.0}, {"date": "2025-06-26", "close": 9.4705, "volume": 19062.0}, {"date": "2025-06-27", "close": 9.6145, "volume": 7396.0}, {"date": "2025-06-30", "close": 9.4495, "volume": 14453.0}, {"date": "2025-07-01", "close": 9.2095, "volume": 14890.0}, {"date": "2025-07-02", "close": 9.436, "volume": 6195.0}, {"date": "2025-07-03", "close": 9.2335, "volume": 22798.0}, {"date": "2025-07-07", "close": 9.0085, "volume": 15254.0}, {"date": "2025-07-08", "close": 9.187, "volume": 7748.0}, {"date": "2025-07-09", "close": 9.2995, "volume": 37321.0}, {"date": "2025-07-10", "close": 9.427, "volume": 24856.0}, {"date": "2025-07-11", "close": 8.7551, "volume": 67882.0}, {"date": "2025-07-14", "close": 8.9246, "volume": 20317.0}, {"date": "2025-07-15", "close": 8.6201, "volume": 17030.0}, {"date": "2025-07-16", "close": 9.001, "volume": 245780.0}, {"date": "2025-07-17", "close": 9.4795, "volume": 20397.0}, {"date": "2025-07-18", "close": 9.382, "volume": 15368.0}, {"date": "2025-07-21", "close": 9.2695, "volume": 20162.0}, {"date": "2025-07-22", "close": 9.4795, "volume": 10459.0}, {"date": "2025-07-23", "close": 10.414, "volume": 42017.0}, {"date": "2025-07-24", "close": 9.9055, "volume": 19615.0}, {"date": "2025-07-25", "close": 9.994, "volume": 13316.0}, {"date": "2025-07-28", "close": 9.9828, "volume": 12716.0}, {"date": "2025-07-29", "close": 10.3645, "volume": 217700.0}, {"date": "2025-07-30", "close": 10.378, "volume": 41554.0}, {"date": "2025-07-31", "close": 11.6859, "volume": 56193.0}, {"date": "2025-08-01", "close": 10.891, "volume": 20997.0}, {"date": "2025-08-04", "close": 11.6349, "volume": 22942.0}, {"date": "2025-08-05", "close": 9.5905, "volume": 77151.0}, {"date": "2025-08-06", "close": 8.9741, "volume": 20846.0}, {"date": "2025-08-07", "close": 9.439, "volume": 10761.0}, {"date": "2025-08-08", "close": 10.3975, "volume": 31801.0}, {"date": "2025-08-11", "close": 9.4488, "volume": 38152.0}, {"date": "2025-08-12", "close": 10.1095, "volume": 11043.0}, {"date": "2025-08-13", "close": 10.5115, "volume": 15515.0}, {"date": "2025-08-14", "close": 10.381, "volume": 21679.0}, {"date": "2025-08-15", "close": 10.6495, "volume": 24751.0}, {"date": "2025-08-18", "close": 10.5925, "volume": 7519.0}, {"date": "2025-08-19", "close": 9.8995, "volume": 65086.0}, {"date": "2025-08-20", "close": 9.757, "volume": 42360.0}, {"date": "2025-08-21", "close": 10.0105, "volume": 51009.0}, {"date": "2025-08-22", "close": 9.4645, "volume": 12208.0}, {"date": "2025-08-25", "close": 9.601, "volume": 5055.0}, {"date": "2025-08-26", "close": 9.664, "volume": 3668.0}, {"date": "2025-08-27", "close": 9.6055, "volume": 2015.0}, {"date": "2025-08-28", "close": 9.586, "volume": 5301.0}, {"date": "2025-08-29", "close": 9.424, "volume": 4224.0}, {"date": "2025-09-02", "close": 9.595, "volume": 5070.0}, {"date": "2025-09-03", "close": 9.364, "volume": 41789.0}, {"date": "2025-09-04", "close": 9.01, "volume": 11668.0}, {"date": "2025-09-05", "close": 9.157, "volume": 10423.0}, {"date": "2025-09-08", "close": 8.9081, "volume": 21012.0}, {"date": "2025-09-09", "close": 9.727, "volume": 27217.0}, {"date": "2025-09-10", "close": 9.589, "volume": 19663.0}, {"date": "2025-09-11", "close": 10.2025, "volume": 34392.0}, {"date": "2025-09-12", "close": 9.8173, "volume": 11398.0}, {"date": "2025-09-15", "close": 12.0099, "volume": 106000.0}, {"date": "2025-09-16", "close": 10.897, "volume": 767017.0}, {"date": "2025-09-17", "close": 10.5295, "volume": 81412.0}, {"date": "2025-09-18", "close": 10.6, "volume": 46133.0}, {"date": "2025-09-19", "close": 10.2595, "volume": 44105.0}, {"date": "2025-09-22", "close": 11.7504, "volume": 72569.0}, {"date": "2025-09-23", "close": 12.2304, "volume": 2307005.0}, {"date": "2025-09-24", "close": 11.9514, "volume": 97912.0}, {"date": "2025-09-25", "close": 11.1204, "volume": 57986.0}, {"date": "2025-09-26", "close": 11.5554, "volume": 50259.0}, {"date": "2025-09-29", "close": 11.2434, "volume": 86508.0}, {"date": "2025-09-30", "close": 10.3495, "volume": 73461.0}, {"date": "2025-10-01", "close": 10.2835, "volume": 34855.0}, {"date": "2025-10-02", "close": 10.5145, "volume": 38014.0}, {"date": "2025-10-03", "close": 10.4575, "volume": 31319.0}, {"date": "2025-10-06", "close": 10.2235, "volume": 81253.0}, {"date": "2025-10-07", "close": 10.5385, "volume": 38076.0}, {"date": "2025-10-08", "close": 10.393, "volume": 60714.0}, {"date": "2025-10-09", "close": 9.856, "volume": 37370.0}, {"date": "2025-10-10", "close": 8.4296, "volume": 100508.0}, {"date": "2025-10-13", "close": 9.4225, "volume": 22203.0}, {"date": "2025-10-14", "close": 9.289, "volume": 17125.0}, {"date": "2025-10-15", "close": 9.8995, "volume": 181996.0}, {"date": "2025-10-16", "close": 9.031, "volume": 63949.0}, {"date": "2025-10-17", "close": 8.3966, "volume": 161796.0}, {"date": "2025-10-20", "close": 8.4746, "volume": 18316.0}, {"date": "2025-10-21", "close": 8.6261, "volume": 14859.0}, {"date": "2025-10-22", "close": 8.1146, "volume": 14250.0}, {"date": "2025-10-23", "close": 8.3711, "volume": 47085.0}, {"date": "2025-10-24", "close": 8.9216, "volume": 70257.0}, {"date": "2025-10-27", "close": 8.5391, "volume": 40362.0}, {"date": "2025-10-28", "close": 8.2271, "volume": 20309.0}, {"date": "2025-10-29", "close": 8.0726, "volume": 61273.0}, {"date": "2025-10-30", "close": 8.3111, "volume": 93014.0}, {"date": "2025-10-31", "close": 8.1236, "volume": 15107.0}, {"date": "2025-11-03", "close": 7.7996, "volume": 9854.0}, {"date": "2025-11-04", "close": 7.5041, "volume": 12714.0}, {"date": "2025-11-05", "close": 7.6031, "volume": 10185.0}, {"date": "2025-11-06", "close": 7.3976, "volume": 8963.0}, {"date": "2025-11-07", "close": 6.9372, "volume": 22753.0}, {"date": "2025-11-10", "close": 6.9942, "volume": 7886.0}, {"date": "2025-11-11", "close": 6.9777, "volume": 6011.0}, {"date": "2025-11-12", "close": 6.7707, "volume": 8807.0}, {"date": "2025-11-13", "close": 6.5292, "volume": 5562.0}, {"date": "2025-11-14", "close": 6.1977, "volume": 12512.0}, {"date": "2025-11-17", "close": 6.1279, "volume": 17179.0}, {"date": "2025-11-18", "close": 6.2847, "volume": 18586.0}, {"date": "2025-11-19", "close": 5.9247, "volume": 7250.0}, {"date": "2025-11-20", "close": 5.4537, "volume": 12613.0}, {"date": "2025-11-21", "close": 5.8542, "volume": 5478.0}, {"date": "2025-11-24", "close": 6.3912, "volume": 14702.0}, {"date": "2025-11-25", "close": 6.4812, "volume": 5706.0}, {"date": "2025-11-26", "close": 6.7512, "volume": 9696.0}, {"date": "2025-11-28", "close": 6.9762, "volume": 2969.0}, {"date": "2025-12-01", "close": 6.8997, "volume": 8300.0}, {"date": "2025-12-02", "close": 6.8337, "volume": 5173.0}, {"date": "2025-12-03", "close": 6.8337, "volume": 5833.0}, {"date": "2025-12-04", "close": 6.7722, "volume": 4306.0}, {"date": "2025-12-05", "close": 6.5817, "volume": 4066.0}, {"date": "2025-12-08", "close": 6.8157, "volume": 6660.0}, {"date": "2025-12-09", "close": 6.6282, "volume": 6523.0}, {"date": "2025-12-10", "close": 6.5997, "volume": 13427.0}, {"date": "2025-12-11", "close": 6.6702, "volume": 4725.0}, {"date": "2025-12-12", "close": 6.5157, "volume": 11899.0}, {"date": "2025-12-15", "close": 6.0417, "volume": 21727.0}, {"date": "2025-12-16", "close": 5.9997, "volume": 4534.0}, {"date": "2025-12-17", "close": 6.0147, "volume": 4295.0}, {"date": "2025-12-18", "close": 5.7732, "volume": 14648.0}, {"date": "2025-12-19", "close": 5.6922, "volume": 7797.0}, {"date": "2025-12-22", "close": 6.4497, "volume": 6851.0}, {"date": "2025-12-23", "close": 5.6277, "volume": 12137.0}, {"date": "2025-12-24", "close": 5.7792, "volume": 5156.0}, {"date": "2025-12-26", "close": 5.4672, "volume": 6150.0}, {"date": "2025-12-29", "close": 5.0157, "volume": 14562.0}, {"date": "2025-12-30", "close": 5.2497, "volume": 61729.0}, {"date": "2025-12-31", "close": 5.0997, "volume": 17107.0}, {"date": "2026-01-02", "close": 5.0337, "volume": 8529.0}, {"date": "2026-01-05", "close": 5.3105, "volume": 14601.0}, {"date": "2026-01-06", "close": 5.6937, "volume": 7145.0}, {"date": "2026-01-07", "close": 5.7282, "volume": 5655.0}, {"date": "2026-01-08", "close": 5.8347, "volume": 4421.0}, {"date": "2026-01-09", "close": 5.8887, "volume": 2964.0}, {"date": "2026-01-12", "close": 5.9277, "volume": 5348.0}, {"date": "2026-01-13", "close": 5.7747, "volume": 8820.0}, {"date": "2026-01-14", "close": 5.876, "volume": 3125.0}, {"date": "2026-01-15", "close": 5.7207, "volume": 11747.0}, {"date": "2026-01-16", "close": 5.6652, "volume": 8387.0}, {"date": "2026-01-20", "close": 5.4222, "volume": 6837.0}, {"date": "2026-01-21", "close": 5.3427, "volume": 3170.0}, {"date": "2026-01-22", "close": 5.5332, "volume": 3057.0}, {"date": "2026-01-23", "close": 5.5692, "volume": 9359.0}, {"date": "2026-01-26", "close": 5.3997, "volume": 6092.0}, {"date": "2026-01-27", "close": 5.5497, "volume": 1594.0}, {"date": "2026-01-28", "close": 5.4747, "volume": 4594.0}, {"date": "2026-01-29", "close": 4.9333, "volume": 7088.0}, {"date": "2026-01-30", "close": 5.1762, "volume": 19984.0}, {"date": "2026-02-02", "close": 4.9018, "volume": 8497.0}, {"date": "2026-02-03", "close": 4.7848, "volume": 6228.0}, {"date": "2026-02-04", "close": 4.6633, "volume": 8522.0}, {"date": "2026-02-05", "close": 4.3048, "volume": 10594.0}, {"date": "2026-02-06", "close": 4.5868, "volume": 6284.0}, {"date": "2026-02-09", "close": 4.2688, "volume": 5268.0}, {"date": "2026-02-10", "close": 4.4188, "volume": 2894.0}, {"date": "2026-02-11", "close": 4.3648, "volume": 7033.0}, {"date": "2026-02-12", "close": 4.3798, "volume": 10562.0}, {"date": "2026-02-13", "close": 4.3648, "volume": 4305.0}, {"date": "2026-02-17", "close": 4.5388, "volume": 5407.0}, {"date": "2026-02-18", "close": 4.3948, "volume": 218548.0}, {"date": "2026-02-19", "close": 4.4233, "volume": 7524.0}, {"date": "2026-02-20", "close": 4.2958, "volume": 7235.0}, {"date": "2026-02-23", "close": 4.2178, "volume": 978955.0}, {"date": "2026-02-24", "close": 5.2302, "volume": 1915899.0}, {"date": "2026-02-25", "close": 5.5347, "volume": 131803.0}, {"date": "2026-02-26", "close": 5.6967, "volume": 70266.0}, {"date": "2026-02-27", "close": 5.4972, "volume": 20125.0}, {"date": "2026-03-02", "close": 5.3487, "volume": 32980.0}, {"date": "2026-03-03", "close": 5.7447, "volume": 20136.0}, {"date": "2026-03-04", "close": 5.3982, "volume": 13805.0}, {"date": "2026-03-05", "close": 5.2497, "volume": 15343.0}, {"date": "2026-03-06", "close": 4.9153, "volume": 9206.0}, {"date": "2026-03-09", "close": 5.1072, "volume": 11117.0}, {"date": "2026-03-10", "close": 5.2017, "volume": 9341.0}, {"date": "2026-03-11", "close": 5.4642, "volume": 17322.0}, {"date": "2026-03-12", "close": 5.1477, "volume": 10068.0}, {"date": "2026-03-13", "close": 4.8358, "volume": 17347.0}, {"date": "2026-03-16", "close": 5.1522, "volume": 10440.0}, {"date": "2026-03-17", "close": 4.8748, "volume": 6300.0}, {"date": "2026-03-18", "close": 4.7998, "volume": 11859.0}, {"date": "2026-03-19", "close": 4.8898, "volume": 6260.0}, {"date": "2026-03-20", "close": 5.3997, "volume": 13767.0}, {"date": "2026-03-23", "close": 5.2152, "volume": 10538.0}, {"date": "2026-03-24", "close": 5.5647, "volume": 44038.0}, {"date": "2026-03-25", "close": 5.7012, "volume": 30662.0}, {"date": "2026-03-26", "close": 5.6847, "volume": 5678.0}, {"date": "2026-03-27", "close": 5.0997, "volume": 9643.0}, {"date": "2026-03-30", "close": 5.1387, "volume": 7260.0}, {"date": "2026-03-31", "close": 5.3952, "volume": 6284.0}, {"date": "2026-04-01", "close": 5.1582, "volume": 14412.0}, {"date": "2026-04-02", "close": 5.1837, "volume": 24663.0}, {"date": "2026-04-06", "close": 5.3367, "volume": 1163003.0}, {"date": "2026-04-07", "close": 7.9526, "volume": 10900825.0}, {"date": "2026-04-08", "close": 6.6297, "volume": 426391.0}, {"date": "2026-04-09", "close": 6.2382, "volume": 121156.0}, {"date": "2026-04-10", "close": 6.6147, "volume": 62403.0}, {"date": "2026-04-13", "close": 6.4632, "volume": 35505.0}, {"date": "2026-04-14", "close": 5.9997, "volume": 36370.0}, {"date": "2026-04-15", "close": 6.1422, "volume": 13826.0}, {"date": "2026-04-16", "close": 7.6346, "volume": 266557.0}, {"date": "2026-04-17", "close": 7.7246, "volume": 141931.0}, {"date": "2026-04-20", "close": 9.991, "volume": 2379740.0}, {"date": "2026-04-21", "close": 9.2995, "volume": 175826.0}, {"date": "2026-04-22", "close": 8.5436, "volume": 299436.0}, {"date": "2026-04-23", "close": 7.1036, "volume": 219255.0}, {"date": "2026-04-24", "close": 7.4996, "volume": 96450.0}, {"date": "2026-04-27", "close": 6.5697, "volume": 58898.0}, {"date": "2026-04-28", "close": 6.6567, "volume": 19019.0}, {"date": "2026-04-29", "close": 6.7407, "volume": 53628.0}, {"date": "2026-04-30", "close": 6.6312, "volume": 29374.0}, {"date": "2026-05-01", "close": 6.8247, "volume": 26562.0}, {"date": "2026-05-04", "close": 6.9147, "volume": 23666.0}, {"date": "2026-05-05", "close": 6.7647, "volume": 11877.0}, {"date": "2026-05-06", "close": 6.3147, "volume": 26310.0}, {"date": "2026-05-07", "close": 6.2997, "volume": 13274.0}, {"date": "2026-05-08", "close": 6.0747, "volume": 25442.0}, {"date": "2026-05-11", "close": 5.8497, "volume": 20795.0}, {"date": "2026-05-12", "close": 5.9397, "volume": 22558.0}, {"date": "2026-05-13", "close": 5.8542, "volume": 18480.0}, {"date": "2026-05-14", "close": 5.9097, "volume": 22135.0}, {"date": "2026-05-15", "close": 6.0042, "volume": 10134.0}, {"date": "2026-05-18", "close": 5.8152, "volume": 8735.0}, {"date": "2026-05-19", "close": 5.5947, "volume": 16977.0}, {"date": "2026-05-20", "close": 5.5872, "volume": 10334.0}, {"date": "2026-05-21", "close": 5.6397, "volume": 14749.0}, {"date": "2026-05-22", "close": 5.8647, "volume": 15031.0}, {"date": "2026-05-26", "close": 6.1647, "volume": 24252.0}, {"date": "2026-05-27", "close": 6.2547, "volume": 8531.0}, {"date": "2026-05-28", "close": 6.3597, "volume": 23556.0}, {"date": "2026-05-29", "close": 6.4197, "volume": 13978.0}, {"date": "2026-06-01", "close": 4.9888, "volume": 89023.0}, {"date": "2026-06-02", "close": 5.2512, "volume": 31500.0}, {"date": "2026-06-03", "close": 6.13, "volume": 128216.0}, {"date": "2026-06-04", "close": 6.11, "volume": 52752.0}, {"date": "2026-06-05", "close": 5.9, "volume": 25393.0}, {"date": "2026-06-08", "close": 6.26, "volume": 29542.0}, {"date": "2026-06-09", "close": 6.46, "volume": 23482.0}, {"date": "2026-06-10", "close": 6.4, "volume": 21987.0}, {"date": "2026-06-11", "close": 6.44, "volume": 12797.0}, {"date": "2026-06-12", "close": 6.63, "volume": 19702.0}, {"date": "2026-06-15", "close": 6.33, "volume": 23962.0}, {"date": "2026-06-16", "close": 6.25, "volume": 15876.0}, {"date": "2026-06-17", "close": 5.81, "volume": 51991.0}, {"date": "2026-06-18", "close": 6.12, "volume": 99083.0}, {"date": "2026-06-22", "close": 6.015, "volume": 22995.0}, {"date": "2026-06-23", "close": 6.24, "volume": 182356.0}, {"date": "2026-06-24", "close": 6.22, "volume": 33361.0}, {"date": "2026-06-25", "close": 5.76, "volume": 31693.0}, {"date": "2026-06-26", "close": 6.045, "volume": 12536.0}, {"date": "2026-06-29", "close": 6.19, "volume": 354926.0}, {"date": "2026-06-30", "close": 6.21, "volume": 51286.0}, {"date": "2026-07-01", "close": 6.17, "volume": 65864.0}, {"date": "2026-07-02", "close": 6.18, "volume": 53859.0}, {"date": "2026-07-06", "close": 6.22, "volume": 56828.0}, {"date": "2026-07-07", "close": 5.66, "volume": 5941699.0}, {"date": "2026-07-08", "close": 6.78, "volume": 266184.0}, {"date": "2026-07-09", "close": 7.73, "volume": 257683.0}, {"date": "2026-07-10", "close": 5.7, "volume": 379628.0}, {"date": "2026-07-13", "close": 5.28, "volume": 146184.0}, {"date": "2026-07-14", "close": 5.13, "volume": 447700.0}, {"date": "2026-07-15", "close": 4.875, "volume": 81136.0}, {"date": "2026-07-16", "close": 4.78, "volume": 36201.0}, {"date": "2026-07-17", "close": 4.86, "volume": 24907.0}, {"date": "2026-07-20", "close": 4.7, "volume": 43434.0}, {"date": "2026-07-21", "close": 4.71, "volume": 44157.0}, {"date": "2026-07-22", "close": 4.61, "volume": 12351.0}, {"date": "2026-07-23", "close": 4.46, "volume": 13234.0}, {"date": "2026-07-24", "close": 4.47, "volume": 32209.0}, {"date": "2026-07-27", "close": 4.4, "volume": 17712.0}, {"date": "2026-07-28", "close": 4.46, "volume": 18848.0}, {"date": "2026-07-29", "close": 4.3, "volume": 17925.0}, {"date": "2026-07-30", "close": 4.25, "volume": 12846.0}, {"date": "2026-07-31", "close": 4.19, "volume": 4542.0}, {"date": "2026-08-03", "close": 4.32, "volume": 6826.0}, {"date": "2026-08-04", "close": 4.6, "volume": 89896.0}, {"date": "2026-08-05", "close": 4.61, "volume": 6799.0}, {"date": "2026-08-06", "close": 4.67, "volume": 78298.0}, {"date": "2026-08-07", "close": 3.735, "volume": 138770.0}, {"date": "2026-08-10", "close": 3.78, "volume": 52606.0}, {"date": "2026-08-11", "close": 3.56, "volume": 22683.0}, {"date": "2026-08-12", "close": 3.095, "volume": 425925.0}, {"date": "2026-08-13", "close": 3.22, "volume": 23262.0}, {"date": "2026-08-14", "close": 3.2, "volume": 27973.0}, {"date": "2026-08-17", "close": 3.07, "volume": 50592.0}, {"date": "2026-08-18", "close": 3.07, "volume": 1701913.0}, {"date": "2026-08-19", "close": 2.86, "volume": 241508.0}, {"date": "2026-08-20", "close": 2.74, "volume": 32827.0}, {"date": "2026-08-21", "close": 2.65, "volume": 63392.0}, {"date": "2026-08-24", "close": 2.58, "volume": 45499.0}, {"date": "2026-08-25", "close": 2.59, "volume": 56269.0}, {"date": "2026-08-26", "close": 2.5, "volume": 38488.0}, {"date": "2026-08-27", "close": 2.54, "volume": 18090.0}, {"date": "2026-08-28", "close": 2.54, "volume": 18872.0}, {"date": "2026-08-31", "close": 2.48, "volume": 23022.0}, {"date": "2026-09-01", "close": 2.44, "volume": 7825.0}, {"date": "2026-09-02", "close": 2.5, "volume": 5401.0}, {"date": "2026-09-03", "close": 2.45, "volume": 14966.0}, {"date": "2026-09-04", "close": 2.4, "volume": 35499.0}, {"date": "2026-09-08", "close": 2.28, "volume": 20570.0}, {"date": "2026-09-09", "close": 2.15, "volume": 39944.0}, {"date": "2026-09-10", "close": 2.1041, "volume": 19613.0}, {"date": "2026-09-11", "close": 2.1, "volume": 36762.0}, {"date": "2026-09-14", "close": 2.07, "volume": 28773.0}, {"date": "2026-09-15", "close": 1.94, "volume": 41280.0}, {"date": "2026-09-16", "close": 1.76, "volume": 80708.0}, {"date": "2026-09-17", "close": 1.72, "volume": 51175.0}, {"date": "2026-09-18", "close": 1.84, "volume": 287546.0}, {"date": "2026-09-21", "close": 1.745, "volume": 64754.0}, {"date": "2026-09-22", "close": 1.72, "volume": 42911.0}], "refreshing": true}