{"ticker": "SQNS", "overview": {"name": "Sequans Communications S.A. American Depositary Shares (each representing one hundred (100) Ordinary Shares)", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "SQNS", "has_prices": true, "as_of": "2026-07-24", "last": 2.5, "prev_close": 2.53, "change": -0.029999999999999805, "change_pct": -0.011857707509881346, "session_volume": 33383.0, "vwap_5": 2.6271244715553532, "vwap_20": 3.023737579830629, "vwap_60": 3.7341510932013677, "vwap_250": 7.394210763671189, "high_52w": 7.1, "low_52w": 2.43, "avg_volume_20": 67048.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002144", "src": "13DG", "ticker": "SQNS", "cik": "1383395", "company": "SEQUANS COMMUNICATIONS", "company_raw": "SEQUANS COMMUNICATIONS", "who": "FMR LLC", "who_key": "FMR 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": "FMR LLC raises a passive stake in SQNS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002144-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001019432-26-000011", "src": "13DG", "ticker": "SQNS", "cik": "1383395", "company": "SEQUANS COMMUNICATIONS", "company_raw": "SEQUANS COMMUNICATIONS", "who": "Leviticus Partners LP", "who_key": "Leviticus Partners LP", "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": "Leviticus Partners LP takes a 5% passive stake in SQNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1019432/0001019432-26-000011-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241432}, {"id": "13DG-0000315066-26-001304", "src": "13DG", "ticker": "SQNS", "cik": "1383395", "company": "SEQUANS COMMUNICATIONS", "company_raw": "SEQUANS COMMUNICATIONS", "who": "FMR LLC", "who_key": "FMR 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": "FMR LLC moves to a 8.9% passive stake in SQNS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001304-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002144", "src": "13DG", "ticker": "SQNS", "cik": "1383395", "company": "SEQUANS COMMUNICATIONS", "company_raw": "SEQUANS COMMUNICATIONS", "who": "FMR LLC", "who_key": "FMR 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": "FMR LLC raises a passive stake in SQNS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002144-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001019432-26-000011", "src": "13DG", "ticker": "SQNS", "cik": "1383395", "company": "SEQUANS COMMUNICATIONS", "company_raw": "SEQUANS COMMUNICATIONS", "who": "Leviticus Partners LP", "who_key": "Leviticus Partners LP", "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": "Leviticus Partners LP takes a 5% passive stake in SQNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1019432/0001019432-26-000011-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241432}, {"id": "13DG-0000315066-26-001304", "src": "13DG", "ticker": "SQNS", "cik": "1383395", "company": "SEQUANS COMMUNICATIONS", "company_raw": "SEQUANS COMMUNICATIONS", "who": "FMR LLC", "who_key": "FMR 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": "FMR LLC moves to a 8.9% passive stake in SQNS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001304-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sequans Communications S.A. American Depositary Shares (each representing one hundred (100) Ordinary Shares)", "new_value": "SEQUANS COMMUNICATIONS", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001383395", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001383395", "applied": 1, "detected_at": "2026-10-27T18:08:14.110745"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SQNS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 129.25, "volume": 7557.0}, {"date": "2021-07-28", "close": 131.25, "volume": 2284.0}, {"date": "2021-07-29", "close": 133.0, "volume": 2619.0}, {"date": "2021-07-30", "close": 134.0, "volume": 3912.0}, {"date": "2021-08-02", "close": 135.75, "volume": 2361.0}, {"date": "2021-08-03", "close": 137.75, "volume": 7462.0}, {"date": "2021-08-04", "close": 136.75, "volume": 8402.0}, {"date": "2021-08-05", "close": 138.0, "volume": 2155.0}, {"date": "2021-08-06", "close": 138.75, "volume": 3237.0}, {"date": "2021-08-09", "close": 135.0, "volume": 5964.0}, {"date": "2021-08-10", "close": 132.75, "volume": 3516.0}, {"date": "2021-08-11", "close": 138.25, "volume": 16548.0}, {"date": "2021-08-12", "close": 135.0, "volume": 7692.0}, {"date": "2021-08-13", "close": 137.5, "volume": 12425.0}, {"date": "2021-08-16", "close": 131.5, "volume": 6849.0}, {"date": "2021-08-17", "close": 120.75, "volume": 17683.0}, {"date": "2021-08-18", "close": 119.25, "volume": 5375.0}, {"date": "2021-08-19", "close": 112.25, "volume": 10992.0}, {"date": "2021-08-20", "close": 115.0, "volume": 5589.0}, {"date": "2021-08-23", "close": 118.5, "volume": 5476.0}, {"date": "2021-08-24", "close": 125.75, "volume": 4394.0}, {"date": "2021-08-25", "close": 125.0, "volume": 3041.0}, {"date": "2021-08-26", "close": 125.25, "volume": 1903.0}, {"date": "2021-08-27", "close": 127.5, "volume": 6403.0}, {"date": "2021-08-30", "close": 126.25, "volume": 12242.0}, {"date": "2021-08-31", "close": 128.5, "volume": 3544.0}, {"date": "2021-09-01", "close": 126.75, "volume": 2792.0}, {"date": "2021-09-02", "close": 127.25, "volume": 3559.0}, {"date": "2021-09-03", "close": 124.75, "volume": 1628.0}, {"date": "2021-09-07", "close": 125.0, "volume": 2640.0}, {"date": "2021-09-08", "close": 120.25, "volume": 2949.0}, {"date": "2021-09-09", "close": 120.75, "volume": 1618.0}, {"date": "2021-09-10", "close": 121.25, "volume": 2462.0}, {"date": "2021-09-13", "close": 120.75, "volume": 4485.0}, {"date": "2021-09-14", "close": 117.25, "volume": 1804.0}, {"date": "2021-09-15", "close": 119.0, "volume": 2440.0}, {"date": "2021-09-16", "close": 121.0, "volume": 2165.0}, {"date": "2021-09-17", "close": 118.0, "volume": 2622.0}, {"date": "2021-09-20", "close": 116.75, "volume": 4091.0}, {"date": "2021-09-21", "close": 116.5, "volume": 1925.0}, {"date": "2021-09-22", "close": 116.5, "volume": 1776.0}, {"date": "2021-09-23", "close": 115.0, "volume": 5525.0}, {"date": "2021-09-24", "close": 114.0, "volume": 3631.0}, {"date": "2021-09-27", "close": 114.0, "volume": 4069.0}, {"date": "2021-09-28", "close": 111.75, "volume": 2478.0}, {"date": "2021-09-29", "close": 110.5, "volume": 2977.0}, {"date": "2021-09-30", "close": 109.75, "volume": 3450.0}, {"date": "2021-10-01", "close": 107.5, "volume": 4671.0}, {"date": "2021-10-04", "close": 106.75, "volume": 2576.0}, {"date": "2021-10-05", "close": 105.0, "volume": 6387.0}, {"date": "2021-10-06", "close": 102.0, "volume": 9922.0}, {"date": "2021-10-07", "close": 105.5, "volume": 4860.0}, {"date": "2021-10-08", "close": 105.0, "volume": 2331.0}, {"date": "2021-10-11", "close": 106.0, "volume": 1677.0}, {"date": "2021-10-12", "close": 107.5, "volume": 1842.0}, {"date": "2021-10-13", "close": 111.25, "volume": 1537.0}, {"date": "2021-10-14", "close": 114.25, "volume": 1989.0}, {"date": "2021-10-15", "close": 111.75, "volume": 2284.0}, {"date": "2021-10-18", "close": 111.25, "volume": 2842.0}, {"date": "2021-10-19", "close": 112.25, "volume": 1330.0}, {"date": "2021-10-20", "close": 116.5, "volume": 1929.0}, {"date": "2021-10-21", "close": 116.5, "volume": 927.0}, {"date": "2021-10-22", "close": 118.25, "volume": 4561.0}, {"date": "2021-10-25", "close": 117.5, "volume": 1487.0}, {"date": "2021-10-26", "close": 112.75, "volume": 1803.0}, {"date": "2021-10-27", "close": 111.25, "volume": 1640.0}, {"date": "2021-10-28", "close": 111.75, "volume": 1325.0}, {"date": "2021-10-29", "close": 112.0, "volume": 3082.0}, {"date": "2021-11-01", "close": 116.25, "volume": 3579.0}, {"date": "2021-11-02", "close": 128.25, "volume": 23107.0}, {"date": "2021-11-03", "close": 138.0, "volume": 9158.0}, {"date": "2021-11-04", "close": 147.25, "volume": 12626.0}, {"date": "2021-11-05", "close": 141.25, "volume": 6031.0}, {"date": "2021-11-08", "close": 147.5, "volume": 4997.0}, {"date": "2021-11-09", "close": 152.75, "volume": 7867.0}, {"date": "2021-11-10", "close": 150.0, "volume": 2644.0}, {"date": "2021-11-11", "close": 150.25, "volume": 4680.0}, {"date": "2021-11-12", "close": 145.75, "volume": 3612.0}, {"date": "2021-11-15", "close": 145.25, "volume": 2849.0}, {"date": "2021-11-16", "close": 148.5, "volume": 11673.0}, {"date": "2021-11-17", "close": 146.5, "volume": 4966.0}, {"date": "2021-11-18", "close": 142.25, "volume": 5252.0}, {"date": "2021-11-19", "close": 140.25, "volume": 3919.0}, {"date": "2021-11-22", "close": 137.0, "volume": 4943.0}, {"date": "2021-11-23", "close": 137.5, "volume": 3505.0}, {"date": "2021-11-24", "close": 136.375, "volume": 809.0}, {"date": "2021-11-26", "close": 132.5, "volume": 1416.0}, {"date": "2021-11-29", "close": 133.0, "volume": 2119.0}, {"date": "2021-11-30", "close": 134.75, "volume": 3255.0}, {"date": "2021-12-01", "close": 128.25, "volume": 3821.0}, {"date": "2021-12-02", "close": 124.75, "volume": 7444.0}, {"date": "2021-12-03", "close": 110.0, "volume": 9846.0}, {"date": "2021-12-06", "close": 110.5, "volume": 11432.0}, {"date": "2021-12-07", "close": 118.25, "volume": 11460.0}, {"date": "2021-12-08", "close": 123.0, "volume": 4925.0}, {"date": "2021-12-09", "close": 118.75, "volume": 5015.0}, {"date": "2021-12-10", "close": 112.75, "volume": 5564.0}, {"date": "2021-12-13", "close": 109.5, "volume": 5247.0}, {"date": "2021-12-14", "close": 108.0, "volume": 2367.0}, {"date": "2021-12-15", "close": 114.5, "volume": 3042.0}, {"date": "2021-12-16", "close": 109.5, "volume": 5199.0}, {"date": "2021-12-17", "close": 112.75, "volume": 3240.0}, {"date": "2021-12-20", "close": 111.0, "volume": 1649.0}, {"date": "2021-12-21", "close": 112.75, "volume": 2292.0}, {"date": "2021-12-22", "close": 112.25, "volume": 2001.0}, {"date": "2021-12-23", "close": 120.0, "volume": 3756.0}, {"date": "2021-12-27", "close": 122.75, "volume": 3116.0}, {"date": "2021-12-28", "close": 118.0, "volume": 2890.0}, {"date": "2021-12-29", "close": 116.25, "volume": 3834.0}, {"date": "2021-12-30", "close": 116.0, "volume": 3044.0}, {"date": "2021-12-31", "close": 118.5, "volume": 6405.0}, {"date": "2022-01-03", "close": 122.5, "volume": 2318.0}, {"date": "2022-01-04", "close": 121.0, "volume": 2609.0}, {"date": "2022-01-05", "close": 126.75, "volume": 14564.0}, {"date": "2022-01-06", "close": 125.75, "volume": 5105.0}, {"date": "2022-01-07", "close": 124.75, "volume": 925.0}, {"date": "2022-01-10", "close": 123.75, "volume": 1387.0}, {"date": "2022-01-11", "close": 130.5, "volume": 2872.0}, {"date": "2022-01-12", "close": 128.5, "volume": 1921.0}, {"date": "2022-01-13", "close": 126.25, "volume": 4777.0}, {"date": "2022-01-14", "close": 122.25, "volume": 1445.0}, {"date": "2022-01-18", "close": 119.25, "volume": 2046.0}, {"date": "2022-01-19", "close": 110.5, "volume": 2178.0}, {"date": "2022-01-20", "close": 107.5, "volume": 1046.0}, {"date": "2022-01-21", "close": 106.0, "volume": 5886.0}, {"date": "2022-01-24", "close": 104.75, "volume": 4855.0}, {"date": "2022-01-25", "close": 99.0, "volume": 14778.0}, {"date": "2022-01-26", "close": 97.75, "volume": 6562.0}, {"date": "2022-01-27", "close": 93.75, "volume": 4877.0}, {"date": "2022-01-28", "close": 99.0, "volume": 3209.0}, {"date": "2022-01-31", "close": 107.25, "volume": 3330.0}, {"date": "2022-02-01", "close": 109.5, "volume": 2278.0}, {"date": "2022-02-02", "close": 108.0, "volume": 1021.0}, {"date": "2022-02-03", "close": 100.5, "volume": 2421.0}, {"date": "2022-02-04", "close": 102.5, "volume": 2120.0}, {"date": "2022-02-07", "close": 100.75, "volume": 4023.0}, {"date": "2022-02-08", "close": 110.5, "volume": 5734.0}, {"date": "2022-02-09", "close": 110.25, "volume": 2452.0}, {"date": "2022-02-10", "close": 109.25, "volume": 2127.0}, {"date": "2022-02-11", "close": 102.75, "volume": 2504.0}, {"date": "2022-02-14", "close": 101.5, "volume": 2255.0}, {"date": "2022-02-15", "close": 104.75, "volume": 3456.0}, {"date": "2022-02-16", "close": 102.75, "volume": 3550.0}, {"date": "2022-02-17", "close": 98.5, "volume": 2395.0}, {"date": "2022-02-18", "close": 95.0, "volume": 4559.0}, {"date": "2022-02-22", "close": 94.25, "volume": 2123.0}, {"date": "2022-02-23", "close": 93.25, "volume": 994.0}, {"date": "2022-02-24", "close": 100.25, "volume": 3134.0}, {"date": "2022-02-25", "close": 98.5, "volume": 1086.0}, {"date": "2022-02-28", "close": 96.75, "volume": 1864.0}, {"date": "2022-03-01", "close": 92.25, "volume": 1763.0}, {"date": "2022-03-02", "close": 90.25, "volume": 1691.0}, {"date": "2022-03-03", "close": 88.0, "volume": 5490.0}, {"date": "2022-03-04", "close": 86.75, "volume": 2526.0}, {"date": "2022-03-07", "close": 83.0, "volume": 3595.0}, {"date": "2022-03-08", "close": 85.5, "volume": 2423.0}, {"date": "2022-03-09", "close": 86.0, "volume": 1784.0}, {"date": "2022-03-10", "close": 82.5, "volume": 3000.0}, {"date": "2022-03-11", "close": 75.0, "volume": 93501.0}, {"date": "2022-03-14", "close": 75.75, "volume": 24974.0}, {"date": "2022-03-15", "close": 77.5, "volume": 3414.0}, {"date": "2022-03-16", "close": 78.75, "volume": 3757.0}, {"date": "2022-03-17", "close": 80.0, "volume": 2663.0}, {"date": "2022-03-18", "close": 79.75, "volume": 6846.0}, {"date": "2022-03-21", "close": 77.0, "volume": 4395.0}, {"date": "2022-03-22", "close": 79.0, "volume": 6956.0}, {"date": "2022-03-23", "close": 79.125, "volume": 2110.0}, {"date": "2022-03-24", "close": 80.5, "volume": 13667.0}, {"date": "2022-03-25", "close": 81.5, "volume": 12789.0}, {"date": "2022-03-28", "close": 76.25, "volume": 8863.0}, {"date": "2022-03-29", "close": 77.0, "volume": 6607.0}, {"date": "2022-03-30", "close": 72.5, "volume": 8088.0}, {"date": "2022-03-31", "close": 76.0, "volume": 7262.0}, {"date": "2022-04-01", "close": 74.25, "volume": 9271.0}, {"date": "2022-04-04", "close": 75.25, "volume": 1657.0}, {"date": "2022-04-05", "close": 73.0, "volume": 3398.0}, {"date": "2022-04-06", "close": 68.5, "volume": 3941.0}, {"date": "2022-04-07", "close": 70.0, "volume": 3098.0}, {"date": "2022-04-08", "close": 67.75, "volume": 2060.0}, {"date": "2022-04-11", "close": 66.0, "volume": 2601.0}, {"date": "2022-04-12", "close": 65.25, "volume": 6189.0}, {"date": "2022-04-13", "close": 67.5, "volume": 3500.0}, {"date": "2022-04-14", "close": 65.75, "volume": 800.0}, {"date": "2022-04-18", "close": 65.25, "volume": 1283.0}, {"date": "2022-04-19", "close": 65.0, "volume": 1915.0}, {"date": "2022-04-20", "close": 61.25, "volume": 5350.0}, {"date": "2022-04-21", "close": 60.0, "volume": 8720.0}, {"date": "2022-04-22", "close": 60.75, "volume": 5083.0}, {"date": "2022-04-25", "close": 60.25, "volume": 1459.0}, {"date": "2022-04-26", "close": 59.5, "volume": 7332.0}, {"date": "2022-04-27", "close": 60.0, "volume": 2586.0}, {"date": "2022-04-28", "close": 61.75, "volume": 2091.0}, {"date": "2022-04-29", "close": 60.5, "volume": 2182.0}, {"date": "2022-05-02", "close": 62.0075, "volume": 1158.0}, {"date": "2022-05-03", "close": 68.75, "volume": 6165.0}, {"date": "2022-05-04", "close": 68.75, "volume": 5588.0}, {"date": "2022-05-05", "close": 67.5, "volume": 3609.0}, {"date": "2022-05-06", "close": 77.75, "volume": 11097.0}, {"date": "2022-05-09", "close": 75.25, "volume": 11121.0}, {"date": "2022-05-10", "close": 73.0, "volume": 5844.0}, {"date": "2022-05-11", "close": 73.0, "volume": 9946.0}, {"date": "2022-05-12", "close": 69.75, "volume": 8307.0}, {"date": "2022-05-13", "close": 71.75, "volume": 1833.0}, {"date": "2022-05-16", "close": 70.75, "volume": 400.0}, {"date": "2022-05-17", "close": 75.75, "volume": 3450.0}, {"date": "2022-05-18", "close": 75.46, "volume": 2232.0}, {"date": "2022-05-19", "close": 73.25, "volume": 1906.0}, {"date": "2022-05-20", "close": 75.25, "volume": 1892.0}, {"date": "2022-05-23", "close": 73.75, "volume": 2449.0}, {"date": "2022-05-24", "close": 73.0, "volume": 4345.0}, {"date": "2022-05-25", "close": 69.5, "volume": 2102.0}, {"date": "2022-05-26", "close": 75.75, "volume": 4047.0}, {"date": "2022-05-27", "close": 80.0, "volume": 3406.0}, {"date": "2022-05-31", "close": 82.5, "volume": 4371.0}, {"date": "2022-06-01", "close": 79.5, "volume": 630.0}, {"date": "2022-06-02", "close": 81.25, "volume": 3066.0}, {"date": "2022-06-03", "close": 79.0, "volume": 871.0}, {"date": "2022-06-06", "close": 80.5, "volume": 1693.0}, {"date": "2022-06-07", "close": 79.0, "volume": 2444.0}, {"date": "2022-06-08", "close": 81.75, "volume": 3842.0}, {"date": "2022-06-09", "close": 81.5, "volume": 4264.0}, {"date": "2022-06-10", "close": 82.25, "volume": 2325.0}, {"date": "2022-06-13", "close": 74.5, "volume": 2587.0}, {"date": "2022-06-14", "close": 70.25, "volume": 1567.0}, {"date": "2022-06-15", "close": 67.75, "volume": 3774.0}, {"date": "2022-06-16", "close": 57.75, "volume": 22074.0}, {"date": "2022-06-17", "close": 57.25, "volume": 1655.0}, {"date": "2022-06-21", "close": 60.0, "volume": 1389.0}, {"date": "2022-06-22", "close": 63.0, "volume": 1246.0}, {"date": "2022-06-23", "close": 61.75, "volume": 1377.0}, {"date": "2022-06-24", "close": 65.25, "volume": 1050.0}, {"date": "2022-06-27", "close": 65.2875, "volume": 962.0}, {"date": "2022-06-28", "close": 67.375, "volume": 2331.0}, {"date": "2022-06-29", "close": 61.5, "volume": 1674.0}, {"date": "2022-06-30", "close": 67.25, "volume": 2199.0}, {"date": "2022-07-01", "close": 65.75, "volume": 353.0}, {"date": "2022-07-05", "close": 64.25, "volume": 1116.0}, {"date": "2022-07-06", "close": 63.66, "volume": 1126.0}, {"date": "2022-07-07", "close": 63.0, "volume": 1622.0}, {"date": "2022-07-08", "close": 62.8425, "volume": 909.0}, {"date": "2022-07-11", "close": 61.5, "volume": 345.0}, {"date": "2022-07-12", "close": 61.5, "volume": 216.0}, {"date": "2022-07-13", "close": 60.77, "volume": 774.0}, {"date": "2022-07-14", "close": 60.5, "volume": 1734.0}, {"date": "2022-07-15", "close": 60.25, "volume": 882.0}, {"date": "2022-07-18", "close": 63.75, "volume": 2250.0}, {"date": "2022-07-19", "close": 69.25, "volume": 1589.0}, {"date": "2022-07-20", "close": 68.775, "volume": 1627.0}, {"date": "2022-07-21", "close": 73.5, "volume": 1327.0}, {"date": "2022-07-22", "close": 73.75, "volume": 460.0}, {"date": "2022-07-25", "close": 70.5, "volume": 457.0}, {"date": "2022-07-26", "close": 67.0, "volume": 2694.0}, {"date": "2022-07-27", "close": 68.5, "volume": 335.0}, {"date": "2022-07-28", "close": 65.75, "volume": 1310.0}, {"date": "2022-07-29", "close": 75.0, "volume": 6326.0}, {"date": "2022-08-01", "close": 75.0, "volume": 2594.0}, {"date": "2022-08-02", "close": 86.5, "volume": 10389.0}, {"date": "2022-08-03", "close": 97.75, "volume": 20331.0}, {"date": "2022-08-04", "close": 94.5, "volume": 5832.0}, {"date": "2022-08-05", "close": 91.0, "volume": 2813.0}, {"date": "2022-08-08", "close": 89.5, "volume": 2502.0}, {"date": "2022-08-09", "close": 88.75, "volume": 4574.0}, {"date": "2022-08-10", "close": 91.5, "volume": 2269.0}, {"date": "2022-08-11", "close": 86.25, "volume": 7014.0}, {"date": "2022-08-12", "close": 85.0, "volume": 1475.0}, {"date": "2022-08-15", "close": 85.0, "volume": 1910.0}, {"date": "2022-08-16", "close": 83.5, "volume": 722.0}, {"date": "2022-08-17", "close": 80.25, "volume": 3578.0}, {"date": "2022-08-18", "close": 81.75, "volume": 949.0}, {"date": "2022-08-19", "close": 77.5, "volume": 2194.0}, {"date": "2022-08-22", "close": 77.0, "volume": 1280.0}, {"date": "2022-08-23", "close": 82.0, "volume": 1723.0}, {"date": "2022-08-24", "close": 86.25, "volume": 2607.0}, {"date": "2022-08-25", "close": 92.25, "volume": 2735.0}, {"date": "2022-08-26", "close": 85.75, "volume": 5985.0}, {"date": "2022-08-29", "close": 85.0, "volume": 1182.0}, {"date": "2022-08-30", "close": 97.5, "volume": 27926.0}, {"date": "2022-08-31", "close": 99.75, "volume": 10157.0}, {"date": "2022-09-01", "close": 101.25, "volume": 8150.0}, {"date": "2022-09-02", "close": 101.25, "volume": 6015.0}, {"date": "2022-09-06", "close": 102.5, "volume": 3776.0}, {"date": "2022-09-07", "close": 102.0, "volume": 4516.0}, {"date": "2022-09-08", "close": 101.25, "volume": 4776.0}, {"date": "2022-09-09", "close": 99.75, "volume": 8125.0}, {"date": "2022-09-12", "close": 99.75, "volume": 1206.0}, {"date": "2022-09-13", "close": 99.0, "volume": 3087.0}, {"date": "2022-09-14", "close": 99.0, "volume": 1614.0}, {"date": "2022-09-15", "close": 96.75, "volume": 650.0}, {"date": "2022-09-16", "close": 96.5, "volume": 1344.0}, {"date": "2022-09-19", "close": 96.5, "volume": 560.0}, {"date": "2022-09-20", "close": 98.25, "volume": 433.0}, {"date": "2022-09-21", "close": 97.5, "volume": 574.0}, {"date": "2022-09-22", "close": 95.0, "volume": 2007.0}, {"date": "2022-09-23", "close": 94.0, "volume": 2842.0}, {"date": "2022-09-26", "close": 92.79, "volume": 1238.0}, {"date": "2022-09-27", "close": 89.0, "volume": 2225.0}, {"date": "2022-09-28", "close": 89.0, "volume": 1154.0}, {"date": "2022-09-29", "close": 88.25, "volume": 1883.0}, {"date": "2022-09-30", "close": 89.25, "volume": 1083.0}, {"date": "2022-10-03", "close": 87.0, "volume": 1886.0}, {"date": "2022-10-04", "close": 96.75, "volume": 2869.0}, {"date": "2022-10-05", "close": 98.25, "volume": 1318.0}, {"date": "2022-10-06", "close": 97.0775, "volume": 366.0}, {"date": "2022-10-07", "close": 93.25, "volume": 534.0}, {"date": "2022-10-10", "close": 95.0, "volume": 691.0}, {"date": "2022-10-11", "close": 91.5, "volume": 515.0}, {"date": "2022-10-12", "close": 88.91, "volume": 239.0}, {"date": "2022-10-13", "close": 90.5, "volume": 284.0}, {"date": "2022-10-14", "close": 87.5, "volume": 657.0}, {"date": "2022-10-17", "close": 89.5, "volume": 299.0}, {"date": "2022-10-18", "close": 90.25, "volume": 417.0}, {"date": "2022-10-19", "close": 89.5, "volume": 367.0}, {"date": "2022-10-20", "close": 91.0, "volume": 466.0}, {"date": "2022-10-21", "close": 90.75, "volume": 851.0}, {"date": "2022-10-24", "close": 87.75, "volume": 723.0}, {"date": "2022-10-25", "close": 91.25, "volume": 360.0}, {"date": "2022-10-26", "close": 90.75, "volume": 317.0}, {"date": "2022-10-27", "close": 89.0, "volume": 1722.0}, {"date": "2022-10-28", "close": 92.875, "volume": 649.0}, {"date": "2022-10-31", "close": 96.25, "volume": 1123.0}, {"date": "2022-11-01", "close": 95.0, "volume": 1292.0}, {"date": "2022-11-02", "close": 87.5, "volume": 1633.0}, {"date": "2022-11-03", "close": 89.75, "volume": 1888.0}, {"date": "2022-11-04", "close": 90.75, "volume": 590.0}, {"date": "2022-11-07", "close": 91.5, "volume": 1219.0}, {"date": "2022-11-08", "close": 92.5, "volume": 3003.0}, {"date": "2022-11-09", "close": 93.0, "volume": 775.0}, {"date": "2022-11-10", "close": 93.75, "volume": 1646.0}, {"date": "2022-11-11", "close": 93.5, "volume": 2097.0}, {"date": "2022-11-14", "close": 93.0, "volume": 870.0}, {"date": "2022-11-15", "close": 91.5, "volume": 1819.0}, {"date": "2022-11-16", "close": 94.0, "volume": 2154.0}, {"date": "2022-11-17", "close": 94.25, "volume": 1691.0}, {"date": "2022-11-18", "close": 94.5, "volume": 1779.0}, {"date": "2022-11-21", "close": 93.75, "volume": 1018.0}, {"date": "2022-11-22", "close": 93.5, "volume": 2174.0}, {"date": "2022-11-23", "close": 94.0, "volume": 3052.0}, {"date": "2022-11-25", "close": 94.5, "volume": 1241.0}, {"date": "2022-11-28", "close": 87.0, "volume": 2681.0}, {"date": "2022-11-29", "close": 85.75, "volume": 2214.0}, {"date": "2022-11-30", "close": 92.75, "volume": 2537.0}, {"date": "2022-12-01", "close": 92.75, "volume": 2080.0}, {"date": "2022-12-02", "close": 94.0, "volume": 2029.0}, {"date": "2022-12-05", "close": 93.25, "volume": 3389.0}, {"date": "2022-12-06", "close": 91.75, "volume": 2296.0}, {"date": "2022-12-07", "close": 93.5, "volume": 3918.0}, {"date": "2022-12-08", "close": 93.25, "volume": 2725.0}, {"date": "2022-12-09", "close": 95.75, "volume": 6552.0}, {"date": "2022-12-12", "close": 95.5, "volume": 1693.0}, {"date": "2022-12-13", "close": 89.75, "volume": 2987.0}, {"date": "2022-12-14", "close": 92.5, "volume": 7084.0}, {"date": "2022-12-15", "close": 89.0, "volume": 3888.0}, {"date": "2022-12-16", "close": 82.5, "volume": 2442.0}, {"date": "2022-12-19", "close": 77.75, "volume": 2146.0}, {"date": "2022-12-20", "close": 77.75, "volume": 1953.0}, {"date": "2022-12-21", "close": 80.0, "volume": 2749.0}, {"date": "2022-12-22", "close": 75.955, "volume": 3617.0}, {"date": "2022-12-23", "close": 72.1, "volume": 1632.0}, {"date": "2022-12-27", "close": 70.0, "volume": 1465.0}, {"date": "2022-12-28", "close": 69.75, "volume": 3040.0}, {"date": "2022-12-29", "close": 69.5, "volume": 2533.0}, {"date": "2022-12-30", "close": 83.0, "volume": 5668.0}, {"date": "2023-01-03", "close": 77.75, "volume": 798.0}, {"date": "2023-01-04", "close": 78.0, "volume": 976.0}, {"date": "2023-01-05", "close": 77.25, "volume": 1144.0}, {"date": "2023-01-06", "close": 82.125, "volume": 1706.0}, {"date": "2023-01-09", "close": 79.75, "volume": 2708.0}, {"date": "2023-01-10", "close": 76.25, "volume": 3341.0}, {"date": "2023-01-11", "close": 78.25, "volume": 1978.0}, {"date": "2023-01-12", "close": 81.5, "volume": 681.0}, {"date": "2023-01-13", "close": 81.0, "volume": 2369.0}, {"date": "2023-01-17", "close": 80.5, "volume": 728.0}, {"date": "2023-01-18", "close": 82.5, "volume": 1962.0}, {"date": "2023-01-19", "close": 78.5, "volume": 1425.0}, {"date": "2023-01-20", "close": 79.0, "volume": 1445.0}, {"date": "2023-01-23", "close": 81.5, "volume": 2496.0}, {"date": "2023-01-24", "close": 77.625, "volume": 2553.0}, {"date": "2023-01-25", "close": 75.0, "volume": 2086.0}, {"date": "2023-01-26", "close": 77.5, "volume": 3234.0}, {"date": "2023-01-27", "close": 77.5, "volume": 995.0}, {"date": "2023-01-30", "close": 76.75, "volume": 566.0}, {"date": "2023-01-31", "close": 78.0, "volume": 597.0}, {"date": "2023-02-01", "close": 79.0, "volume": 1577.0}, {"date": "2023-02-02", "close": 80.5, "volume": 2322.0}, {"date": "2023-02-03", "close": 81.0, "volume": 450.0}, {"date": "2023-02-06", "close": 79.03, "volume": 391.0}, {"date": "2023-02-07", "close": 80.5225, "volume": 729.0}, {"date": "2023-02-08", "close": 78.25, "volume": 757.0}, {"date": "2023-02-09", "close": 74.25, "volume": 1179.0}, {"date": "2023-02-10", "close": 73.0, "volume": 1138.0}, {"date": "2023-02-13", "close": 75.75, "volume": 1039.0}, {"date": "2023-02-14", "close": 69.25, "volume": 3939.0}, {"date": "2023-02-15", "close": 74.25, "volume": 9529.0}, {"date": "2023-02-16", "close": 69.5, "volume": 2912.0}, {"date": "2023-02-17", "close": 68.25, "volume": 1678.0}, {"date": "2023-02-21", "close": 60.75, "volume": 44062.0}, {"date": "2023-02-22", "close": 63.75, "volume": 2979.0}, {"date": "2023-02-23", "close": 63.75, "volume": 931.0}, {"date": "2023-02-24", "close": 60.0, "volume": 3518.0}, {"date": "2023-02-27", "close": 60.75, "volume": 1087.0}, {"date": "2023-02-28", "close": 61.75, "volume": 3041.0}, {"date": "2023-03-01", "close": 61.5, "volume": 1379.0}, {"date": "2023-03-02", "close": 61.25, "volume": 1024.0}, {"date": "2023-03-03", "close": 61.25, "volume": 1616.0}, {"date": "2023-03-06", "close": 60.75, "volume": 829.0}, {"date": "2023-03-07", "close": 61.0, "volume": 293.0}, {"date": "2023-03-08", "close": 61.0, "volume": 722.0}, {"date": "2023-03-09", "close": 60.0, "volume": 1728.0}, {"date": "2023-03-10", "close": 59.75, "volume": 4880.0}, {"date": "2023-03-13", "close": 57.375, "volume": 1990.0}, {"date": "2023-03-14", "close": 58.75, "volume": 1657.0}, {"date": "2023-03-15", "close": 56.25, "volume": 2113.0}, {"date": "2023-03-16", "close": 57.5, "volume": 800.0}, {"date": "2023-03-17", "close": 57.0, "volume": 1154.0}, {"date": "2023-03-20", "close": 54.5, "volume": 2893.0}, {"date": "2023-03-21", "close": 55.25, "volume": 4600.0}, {"date": "2023-03-22", "close": 55.0, "volume": 1539.0}, {"date": "2023-03-23", "close": 54.75, "volume": 1478.0}, {"date": "2023-03-24", "close": 53.0, "volume": 1503.0}, {"date": "2023-03-27", "close": 51.75, "volume": 10352.0}, {"date": "2023-03-28", "close": 49.25, "volume": 1723.0}, {"date": "2023-03-29", "close": 51.25, "volume": 7178.0}, {"date": "2023-03-30", "close": 50.75, "volume": 2492.0}, {"date": "2023-03-31", "close": 50.0, "volume": 13912.0}, {"date": "2023-04-03", "close": 56.25, "volume": 22910.0}, {"date": "2023-04-04", "close": 59.5, "volume": 4691.0}, {"date": "2023-04-05", "close": 58.5, "volume": 2120.0}, {"date": "2023-04-06", "close": 60.75, "volume": 1397.0}, {"date": "2023-04-10", "close": 58.75, "volume": 1830.0}, {"date": "2023-04-11", "close": 61.5, "volume": 1804.0}, {"date": "2023-04-12", "close": 59.75, "volume": 1042.0}, {"date": "2023-04-13", "close": 60.25, "volume": 1736.0}, {"date": "2023-04-14", "close": 59.5, "volume": 1707.0}, {"date": "2023-04-17", "close": 58.25, "volume": 1193.0}, {"date": "2023-04-18", "close": 59.5, "volume": 464.0}, {"date": "2023-04-19", "close": 59.25, "volume": 596.0}, {"date": "2023-04-20", "close": 58.25, "volume": 492.0}, {"date": "2023-04-21", "close": 61.75, "volume": 2052.0}, {"date": "2023-04-24", "close": 57.5, "volume": 1038.0}, {"date": "2023-04-25", "close": 55.0, "volume": 1008.0}, {"date": "2023-04-26", "close": 57.5, "volume": 567.0}, {"date": "2023-04-27", "close": 54.25, "volume": 2715.0}, {"date": "2023-04-28", "close": 69.75, "volume": 4980.0}, {"date": "2023-05-01", "close": 62.0, "volume": 4030.0}, {"date": "2023-05-02", "close": 58.75, "volume": 2264.0}, {"date": "2023-05-03", "close": 54.0, "volume": 7963.0}, {"date": "2023-05-04", "close": 54.0, "volume": 2324.0}, {"date": "2023-05-05", "close": 58.75, "volume": 2654.0}, {"date": "2023-05-08", "close": 57.5, "volume": 1306.0}, {"date": "2023-05-09", "close": 58.25, "volume": 847.0}, {"date": "2023-05-10", "close": 59.0, "volume": 430.0}, {"date": "2023-05-11", "close": 57.5, "volume": 950.0}, {"date": "2023-05-12", "close": 58.75, "volume": 658.0}, {"date": "2023-05-15", "close": 57.5, "volume": 662.0}, {"date": "2023-05-16", "close": 59.37, "volume": 1233.0}, {"date": "2023-05-17", "close": 58.5, "volume": 723.0}, {"date": "2023-05-18", "close": 58.75, "volume": 1509.0}, {"date": "2023-05-19", "close": 56.605, "volume": 3160.0}, {"date": "2023-05-22", "close": 54.5, "volume": 2303.0}, {"date": "2023-05-23", "close": 55.0, "volume": 1759.0}, {"date": "2023-05-24", "close": 55.5, "volume": 672.0}, {"date": "2023-05-25", "close": 55.0, "volume": 1702.0}, {"date": "2023-05-26", "close": 53.6975, "volume": 701.0}, {"date": "2023-05-30", "close": 53.0, "volume": 4394.0}, {"date": "2023-05-31", "close": 52.75, "volume": 2570.0}, {"date": "2023-06-01", "close": 53.0, "volume": 1534.0}, {"date": "2023-06-02", "close": 55.9, "volume": 3980.0}, {"date": "2023-06-05", "close": 54.75, "volume": 2758.0}, {"date": "2023-06-06", "close": 55.25, "volume": 4595.0}, {"date": "2023-06-07", "close": 55.25, "volume": 1801.0}, {"date": "2023-06-08", "close": 57.75, "volume": 2457.0}, {"date": "2023-06-09", "close": 55.875, "volume": 2098.0}, {"date": "2023-06-12", "close": 54.5, "volume": 2678.0}, {"date": "2023-06-13", "close": 56.25, "volume": 4443.0}, {"date": "2023-06-14", "close": 54.75, "volume": 3243.0}, {"date": "2023-06-15", "close": 55.75, "volume": 5573.0}, {"date": "2023-06-16", "close": 57.0, "volume": 11728.0}, {"date": "2023-06-20", "close": 56.0, "volume": 901.0}, {"date": "2023-06-21", "close": 55.25, "volume": 1262.0}, {"date": "2023-06-22", "close": 54.9975, "volume": 4577.0}, {"date": "2023-06-23", "close": 54.0, "volume": 4774.0}, {"date": "2023-06-26", "close": 53.75, "volume": 1084.0}, {"date": "2023-06-27", "close": 53.75, "volume": 8375.0}, {"date": "2023-06-28", "close": 52.0, "volume": 15866.0}, {"date": "2023-06-29", "close": 54.0, "volume": 5947.0}, {"date": "2023-06-30", "close": 55.75, "volume": 3280.0}, {"date": "2023-07-03", "close": 58.2475, "volume": 3332.0}, {"date": "2023-07-05", "close": 57.5, "volume": 4387.0}, {"date": "2023-07-06", "close": 54.25, "volume": 4151.0}, {"date": "2023-07-07", "close": 56.0, "volume": 1918.0}, {"date": "2023-07-10", "close": 57.5, "volume": 1641.0}, {"date": "2023-07-11", "close": 59.0, "volume": 5154.0}, {"date": "2023-07-12", "close": 59.5, "volume": 1860.0}, {"date": "2023-07-13", "close": 59.5, "volume": 1729.0}, {"date": "2023-07-14", "close": 56.75, "volume": 3779.0}, {"date": "2023-07-17", "close": 61.25, "volume": 3092.0}, {"date": "2023-07-18", "close": 61.5, "volume": 3558.0}, {"date": "2023-07-19", "close": 61.25, "volume": 3732.0}, {"date": "2023-07-20", "close": 56.25, "volume": 3119.0}, {"date": "2023-07-21", "close": 58.5, "volume": 2892.0}, {"date": "2023-07-24", "close": 59.75, "volume": 1688.0}, {"date": "2023-07-25", "close": 60.0, "volume": 1610.0}, {"date": "2023-07-26", "close": 59.25, "volume": 1292.0}, {"date": "2023-07-27", "close": 59.75, "volume": 6260.0}, {"date": "2023-07-28", "close": 59.985, "volume": 4244.0}, {"date": "2023-07-31", "close": 58.75, "volume": 3735.0}, {"date": "2023-08-01", "close": 55.5, "volume": 3102.0}, {"date": "2023-08-02", "close": 53.5, "volume": 3712.0}, {"date": "2023-08-03", "close": 52.5, "volume": 5148.0}, {"date": "2023-08-04", "close": 53.25, "volume": 7388.0}, {"date": "2023-08-07", "close": 69.75, "volume": 250978.0}, {"date": "2023-08-08", "close": 69.25, "volume": 100476.0}, {"date": "2023-08-09", "close": 69.5, "volume": 12590.0}, {"date": "2023-08-10", "close": 69.25, "volume": 14947.0}, {"date": "2023-08-11", "close": 69.25, "volume": 3419.0}, {"date": "2023-08-14", "close": 69.0, "volume": 18653.0}, {"date": "2023-08-15", "close": 69.0, "volume": 3385.0}, {"date": "2023-08-16", "close": 69.5, "volume": 4081.0}, {"date": "2023-08-17", "close": 69.0, "volume": 6159.0}, {"date": "2023-08-18", "close": 69.25, "volume": 1876.0}, {"date": "2023-08-21", "close": 69.5, "volume": 2464.0}, {"date": "2023-08-22", "close": 69.5, "volume": 4238.0}, {"date": "2023-08-23", "close": 69.5, "volume": 1771.0}, {"date": "2023-08-24", "close": 69.0, "volume": 6729.0}, {"date": "2023-08-25", "close": 69.0, "volume": 4541.0}, {"date": "2023-08-28", "close": 69.0, "volume": 3436.0}, {"date": "2023-08-29", "close": 69.75, "volume": 5579.0}, {"date": "2023-08-30", "close": 70.0, "volume": 5998.0}, {"date": "2023-08-31", "close": 69.75, "volume": 5734.0}, {"date": "2023-09-01", "close": 69.785, "volume": 1949.0}, {"date": "2023-09-05", "close": 70.0, "volume": 2285.0}, {"date": "2023-09-06", "close": 70.75, "volume": 4852.0}, {"date": "2023-09-07", "close": 71.0, "volume": 4081.0}, {"date": "2023-09-08", "close": 70.5, "volume": 3481.0}, {"date": "2023-09-11", "close": 70.5, "volume": 14042.0}, {"date": "2023-09-12", "close": 70.5, "volume": 11638.0}, {"date": "2023-09-13", "close": 71.0, "volume": 6180.0}, {"date": "2023-09-14", "close": 71.25, "volume": 3529.0}, {"date": "2023-09-15", "close": 70.5, "volume": 7800.0}, {"date": "2023-09-18", "close": 71.25, "volume": 3499.0}, {"date": "2023-09-19", "close": 71.25, "volume": 5803.0}, {"date": "2023-09-20", "close": 71.0, "volume": 8381.0}, {"date": "2023-09-21", "close": 71.25, "volume": 17595.0}, {"date": "2023-09-22", "close": 71.25, "volume": 1162.0}, {"date": "2023-09-25", "close": 70.75, "volume": 11200.0}, {"date": "2023-09-26", "close": 71.0, "volume": 13572.0}, {"date": "2023-09-27", "close": 70.5, "volume": 6992.0}, {"date": "2023-09-28", "close": 70.5, "volume": 8786.0}, {"date": "2023-09-29", "close": 70.75, "volume": 2032.0}, {"date": "2023-10-02", "close": 71.0, "volume": 4736.0}, {"date": "2023-10-03", "close": 71.0, "volume": 6703.0}, {"date": "2023-10-04", "close": 70.7675, "volume": 1798.0}, {"date": "2023-10-05", "close": 71.5, "volume": 2569.0}, {"date": "2023-10-06", "close": 71.75, "volume": 2412.0}, {"date": "2023-10-09", "close": 72.125, "volume": 468.0}, {"date": "2023-10-10", "close": 72.75, "volume": 3406.0}, {"date": "2023-10-11", "close": 72.625, "volume": 1508.0}, {"date": "2023-10-12", "close": 72.5, "volume": 284.0}, {"date": "2023-10-13", "close": 72.25, "volume": 726.0}, {"date": "2023-10-16", "close": 72.25, "volume": 1078.0}, {"date": "2023-10-17", "close": 68.5, "volume": 31879.0}, {"date": "2023-10-18", "close": 69.25, "volume": 2041.0}, {"date": "2023-10-19", "close": 69.25, "volume": 1393.0}, {"date": "2023-10-20", "close": 69.5, "volume": 1495.0}, {"date": "2023-10-23", "close": 70.25, "volume": 2158.0}, {"date": "2023-10-24", "close": 70.5, "volume": 6129.0}, {"date": "2023-10-25", "close": 70.25, "volume": 1019.0}, {"date": "2023-10-26", "close": 70.5, "volume": 2771.0}, {"date": "2023-10-27", "close": 70.25, "volume": 1963.0}, {"date": "2023-10-30", "close": 70.5, "volume": 1170.0}, {"date": "2023-10-31", "close": 70.5, "volume": 788.0}, {"date": "2023-11-01", "close": 70.5, "volume": 2444.0}, {"date": "2023-11-02", "close": 71.25, "volume": 3600.0}, {"date": "2023-11-03", "close": 71.25, "volume": 2381.0}, {"date": "2023-11-06", "close": 72.5, "volume": 2853.0}, {"date": "2023-11-07", "close": 72.375, "volume": 3923.0}, {"date": "2023-11-08", "close": 72.25, "volume": 3560.0}, {"date": "2023-11-09", "close": 72.5, "volume": 3873.0}, {"date": "2023-11-10", "close": 72.5, "volume": 451.0}, {"date": "2023-11-13", "close": 72.0, "volume": 5036.0}, {"date": "2023-11-14", "close": 71.75, "volume": 4720.0}, {"date": "2023-11-15", "close": 72.25, "volume": 1480.0}, {"date": "2023-11-16", "close": 72.5, "volume": 4546.0}, {"date": "2023-11-17", "close": 72.0, "volume": 44436.0}, {"date": "2023-11-20", "close": 71.75, "volume": 2006.0}, {"date": "2023-11-21", "close": 71.75, "volume": 783.0}, {"date": "2023-11-22", "close": 72.25, "volume": 1134.0}, {"date": "2023-11-24", "close": 71.75, "volume": 95.0}, {"date": "2023-11-27", "close": 71.25, "volume": 11022.0}, {"date": "2023-11-28", "close": 72.5, "volume": 6004.0}, {"date": "2023-11-29", "close": 71.75, "volume": 2672.0}, {"date": "2023-11-30", "close": 72.0, "volume": 675.0}, {"date": "2023-12-01", "close": 72.25, "volume": 783.0}, {"date": "2023-12-04", "close": 72.25, "volume": 1199.0}, {"date": "2023-12-05", "close": 69.75, "volume": 22115.0}, {"date": "2023-12-06", "close": 70.5, "volume": 2225.0}, {"date": "2023-12-07", "close": 69.78, "volume": 7477.0}, {"date": "2023-12-08", "close": 70.5, "volume": 1821.0}, {"date": "2023-12-11", "close": 70.5, "volume": 298.0}, {"date": "2023-12-12", "close": 70.375, "volume": 2478.0}, {"date": "2023-12-13", "close": 70.0, "volume": 2013.0}, {"date": "2023-12-14", "close": 69.75, "volume": 1090.0}, {"date": "2023-12-15", "close": 70.245, "volume": 1161.0}, {"date": "2023-12-18", "close": 70.75, "volume": 1881.0}, {"date": "2023-12-19", "close": 70.75, "volume": 3418.0}, {"date": "2023-12-20", "close": 70.5025, "volume": 489.0}, {"date": "2023-12-21", "close": 70.5, "volume": 1597.0}, {"date": "2023-12-22", "close": 70.0, "volume": 2215.0}, {"date": "2023-12-26", "close": 70.0, "volume": 4656.0}, {"date": "2023-12-27", "close": 70.0, "volume": 9034.0}, {"date": "2023-12-28", "close": 70.25, "volume": 3576.0}, {"date": "2023-12-29", "close": 70.75, "volume": 3052.0}, {"date": "2024-01-02", "close": 70.2525, "volume": 2549.0}, {"date": "2024-01-03", "close": 69.75, "volume": 29304.0}, {"date": "2024-01-04", "close": 70.25, "volume": 1525.0}, {"date": "2024-01-05", "close": 70.75, "volume": 1959.0}, {"date": "2024-01-08", "close": 70.75, "volume": 1756.0}, {"date": "2024-01-09", "close": 71.25, "volume": 3245.0}, {"date": "2024-01-10", "close": 71.0, "volume": 2401.0}, {"date": "2024-01-11", "close": 71.0, "volume": 1699.0}, {"date": "2024-01-12", "close": 71.25, "volume": 2208.0}, {"date": "2024-01-16", "close": 71.0, "volume": 1205.0}, {"date": "2024-01-17", "close": 70.75, "volume": 7933.0}, {"date": "2024-01-18", "close": 70.875, "volume": 7092.0}, {"date": "2024-01-19", "close": 71.5, "volume": 7532.0}, {"date": "2024-01-22", "close": 71.5, "volume": 1878.0}, {"date": "2024-01-23", "close": 72.0, "volume": 1309.0}, {"date": "2024-01-24", "close": 71.25, "volume": 985.0}, {"date": "2024-01-25", "close": 71.75, "volume": 2754.0}, {"date": "2024-01-26", "close": 72.25, "volume": 5078.0}, {"date": "2024-01-29", "close": 73.25, "volume": 26127.0}, {"date": "2024-01-30", "close": 73.75, "volume": 1207.0}, {"date": "2024-01-31", "close": 73.625, "volume": 2399.0}, {"date": "2024-02-01", "close": 73.5, "volume": 1465.0}, {"date": "2024-02-02", "close": 73.0, "volume": 2351.0}, {"date": "2024-02-05", "close": 72.5, "volume": 1180.0}, {"date": "2024-02-06", "close": 72.25, "volume": 4866.0}, {"date": "2024-02-07", "close": 72.5, "volume": 1004.0}, {"date": "2024-02-08", "close": 73.0, "volume": 768.0}, {"date": "2024-02-09", "close": 72.755, "volume": 1498.0}, {"date": "2024-02-12", "close": 72.0, "volume": 977.0}, {"date": "2024-02-13", "close": 72.5, "volume": 1404.0}, {"date": "2024-02-14", "close": 73.0, "volume": 954.0}, {"date": "2024-02-15", "close": 72.875, "volume": 854.0}, {"date": "2024-02-16", "close": 72.25, "volume": 786.0}, {"date": "2024-02-20", "close": 62.75, "volume": 36208.0}, {"date": "2024-02-21", "close": 65.0, "volume": 16950.0}, {"date": "2024-02-22", "close": 64.025, "volume": 11971.0}, {"date": "2024-02-23", "close": 22.5, "volume": 501988.0}, {"date": "2024-02-26", "close": 21.25, "volume": 87956.0}, {"date": "2024-02-27", "close": 20.75, "volume": 24858.0}, {"date": "2024-02-28", "close": 19.0, "volume": 34069.0}, {"date": "2024-02-29", "close": 16.75, "volume": 46420.0}, {"date": "2024-03-01", "close": 17.5, "volume": 41608.0}, {"date": "2024-03-04", "close": 18.25, "volume": 18642.0}, {"date": "2024-03-05", "close": 17.685, "volume": 15926.0}, {"date": "2024-03-06", "close": 18.05, "volume": 17333.0}, {"date": "2024-03-07", "close": 14.0, "volume": 42221.0}, {"date": "2024-03-08", "close": 15.125, "volume": 34779.0}, {"date": "2024-03-11", "close": 13.8775, "volume": 17091.0}, {"date": "2024-03-12", "close": 13.55, "volume": 14685.0}, {"date": "2024-03-13", "close": 13.5, "volume": 7522.0}, {"date": "2024-03-14", "close": 11.7325, "volume": 18995.0}, {"date": "2024-03-15", "close": 11.25, "volume": 18972.0}, {"date": "2024-03-18", "close": 12.275, "volume": 39701.0}, {"date": "2024-03-19", "close": 12.065, "volume": 3276.0}, {"date": "2024-03-20", "close": 11.3275, "volume": 8226.0}, {"date": "2024-03-21", "close": 11.7625, "volume": 7939.0}, {"date": "2024-03-22", "close": 11.625, "volume": 3698.0}, {"date": "2024-03-25", "close": 11.39, "volume": 3213.0}, {"date": "2024-03-26", "close": 10.0, "volume": 20409.0}, {"date": "2024-03-27", "close": 10.0, "volume": 9557.0}, {"date": "2024-03-28", "close": 9.625, "volume": 14252.0}, {"date": "2024-04-01", "close": 8.755, "volume": 20317.0}, {"date": "2024-04-02", "close": 9.6, "volume": 23436.0}, {"date": "2024-04-03", "close": 11.1175, "volume": 30282.0}, {"date": "2024-04-04", "close": 14.025, "volume": 37270.0}, {"date": "2024-04-05", "close": 12.5, "volume": 22686.0}, {"date": "2024-04-08", "close": 13.775, "volume": 19296.0}, {"date": "2024-04-09", "close": 13.8, "volume": 14974.0}, {"date": "2024-04-10", "close": 12.78, "volume": 3210.0}, {"date": "2024-04-11", "close": 13.5, "volume": 6087.0}, {"date": "2024-04-12", "close": 14.225, "volume": 11208.0}, {"date": "2024-04-15", "close": 14.0, "volume": 8203.0}, {"date": "2024-04-16", "close": 14.6225, "volume": 3782.0}, {"date": "2024-04-17", "close": 13.175, "volume": 7866.0}, {"date": "2024-04-18", "close": 14.3375, "volume": 8851.0}, {"date": "2024-04-19", "close": 13.875, "volume": 1349.0}, {"date": "2024-04-22", "close": 12.6, "volume": 4627.0}, {"date": "2024-04-23", "close": 12.755, "volume": 8326.0}, {"date": "2024-04-24", "close": 13.235, "volume": 2402.0}, {"date": "2024-04-25", "close": 12.8225, "volume": 6521.0}, {"date": "2024-04-26", "close": 13.13, "volume": 2131.0}, {"date": "2024-04-29", "close": 13.375, "volume": 4384.0}, {"date": "2024-04-30", "close": 12.25, "volume": 2846.0}, {"date": "2024-05-01", "close": 12.2975, "volume": 2584.0}, {"date": "2024-05-02", "close": 12.7475, "volume": 2662.0}, {"date": "2024-05-03", "close": 13.6625, "volume": 5515.0}, {"date": "2024-05-06", "close": 13.6, "volume": 1541.0}, {"date": "2024-05-07", "close": 13.0, "volume": 2500.0}, {"date": "2024-05-08", "close": 12.55, "volume": 6433.0}, {"date": "2024-05-09", "close": 11.9125, "volume": 1884.0}, {"date": "2024-05-10", "close": 12.4725, "volume": 4314.0}, {"date": "2024-05-13", "close": 12.4725, "volume": 1516.0}, {"date": "2024-05-14", "close": 11.875, "volume": 4302.0}, {"date": "2024-05-15", "close": 12.175, "volume": 2833.0}, {"date": "2024-05-16", "close": 12.495, "volume": 5184.0}, {"date": "2024-05-17", "close": 12.995, "volume": 7830.0}, {"date": "2024-05-20", "close": 12.45, "volume": 8110.0}, {"date": "2024-05-21", "close": 17.4975, "volume": 33311.0}, {"date": "2024-05-22", "close": 14.985, "volume": 17630.0}, {"date": "2024-05-23", "close": 16.0, "volume": 6309.0}, {"date": "2024-05-24", "close": 16.975, "volume": 4885.0}, {"date": "2024-05-28", "close": 17.36, "volume": 13500.0}, {"date": "2024-05-29", "close": 17.3475, "volume": 1879.0}, {"date": "2024-05-30", "close": 18.375, "volume": 11218.0}, {"date": "2024-05-31", "close": 19.5, "volume": 3147.0}, {"date": "2024-06-03", "close": 17.5, "volume": 4609.0}, {"date": "2024-06-04", "close": 17.275, "volume": 2880.0}, {"date": "2024-06-05", "close": 15.525, "volume": 6928.0}, {"date": "2024-06-06", "close": 16.0075, "volume": 1464.0}, {"date": "2024-06-07", "close": 16.1525, "volume": 317.0}, {"date": "2024-06-10", "close": 16.125, "volume": 3547.0}, {"date": "2024-06-11", "close": 13.855, "volume": 5600.0}, {"date": "2024-06-12", "close": 14.78, "volume": 943.0}, {"date": "2024-06-13", "close": 15.0, "volume": 1606.0}, {"date": "2024-06-14", "close": 14.6225, "volume": 1097.0}, {"date": "2024-06-17", "close": 13.0, "volume": 3599.0}, {"date": "2024-06-18", "close": 11.925, "volume": 34732.0}, {"date": "2024-06-20", "close": 11.9975, "volume": 4624.0}, {"date": "2024-06-21", "close": 12.34, "volume": 3805.0}, {"date": "2024-06-24", "close": 12.5, "volume": 6458.0}, {"date": "2024-06-25", "close": 12.2975, "volume": 2186.0}, {"date": "2024-06-26", "close": 12.5, "volume": 3951.0}, {"date": "2024-06-27", "close": 12.5, "volume": 2630.0}, {"date": "2024-06-28", "close": 12.57, "volume": 2441.0}, {"date": "2024-07-01", "close": 12.9275, "volume": 10624.0}, {"date": "2024-07-02", "close": 13.0, "volume": 1108.0}, {"date": "2024-07-03", "close": 13.3575, "volume": 666.0}, {"date": "2024-07-05", "close": 13.6975, "volume": 5344.0}, {"date": "2024-07-08", "close": 13.86, "volume": 2648.0}, {"date": "2024-07-09", "close": 13.575, "volume": 2277.0}, {"date": "2024-07-10", "close": 12.775, "volume": 6106.0}, {"date": "2024-07-11", "close": 13.875, "volume": 3782.0}, {"date": "2024-07-12", "close": 14.3025, "volume": 3981.0}, {"date": "2024-07-15", "close": 12.2575, "volume": 9185.0}, {"date": "2024-07-16", "close": 12.0025, "volume": 5642.0}, {"date": "2024-07-17", "close": 11.5, "volume": 3943.0}, {"date": "2024-07-18", "close": 12.0925, "volume": 2891.0}, {"date": "2024-07-19", "close": 12.25, "volume": 2226.0}, {"date": "2024-07-22", "close": 11.6, "volume": 2866.0}, {"date": "2024-07-23", "close": 13.4975, "volume": 8970.0}, {"date": "2024-07-24", "close": 13.2075, "volume": 2224.0}, {"date": "2024-07-25", "close": 13.25, "volume": 794.0}, {"date": "2024-07-26", "close": 13.1075, "volume": 1770.0}, {"date": "2024-07-29", "close": 12.535, "volume": 6768.0}, {"date": "2024-07-30", "close": 12.725, "volume": 1377.0}, {"date": "2024-07-31", "close": 13.12, "volume": 600.0}, {"date": "2024-08-01", "close": 12.785, "volume": 1406.0}, {"date": "2024-08-02", "close": 12.3725, "volume": 5034.0}, {"date": "2024-08-05", "close": 12.375, "volume": 1829.0}, {"date": "2024-08-06", "close": 13.145, "volume": 5482.0}, {"date": "2024-08-07", "close": 13.2525, "volume": 8633.0}, {"date": "2024-08-08", "close": 13.5, "volume": 4695.0}, {"date": "2024-08-09", "close": 14.0, "volume": 5968.0}, {"date": "2024-08-12", "close": 14.0575, "volume": 2956.0}, {"date": "2024-08-13", "close": 13.9725, "volume": 7151.0}, {"date": "2024-08-14", "close": 13.4875, "volume": 1354.0}, {"date": "2024-08-15", "close": 13.75, "volume": 708.0}, {"date": "2024-08-16", "close": 13.5075, "volume": 2693.0}, {"date": "2024-08-19", "close": 14.05, "volume": 4487.0}, {"date": "2024-08-20", "close": 14.3775, "volume": 3736.0}, {"date": "2024-08-21", "close": 13.755, "volume": 1484.0}, {"date": "2024-08-22", "close": 13.58, "volume": 5982.0}, {"date": "2024-08-23", "close": 28.75, "volume": 3363806.0}, {"date": "2024-08-26", "close": 29.5, "volume": 222622.0}, {"date": "2024-08-27", "close": 27.0, "volume": 64662.0}, {"date": "2024-08-28", "close": 25.5, "volume": 79480.0}, {"date": "2024-08-29", "close": 24.035, "volume": 43452.0}, {"date": "2024-08-30", "close": 25.0, "volume": 30080.0}, {"date": "2024-09-03", "close": 24.1375, "volume": 13831.0}, {"date": "2024-09-04", "close": 24.375, "volume": 9816.0}, {"date": "2024-09-05", "close": 28.0, "volume": 41638.0}, {"date": "2024-09-06", "close": 26.0, "volume": 8180.0}, {"date": "2024-09-09", "close": 25.5, "volume": 8336.0}, {"date": "2024-09-10", "close": 24.5, "volume": 13320.0}, {"date": "2024-09-11", "close": 24.335, "volume": 13181.0}, {"date": "2024-09-12", "close": 25.375, "volume": 9580.0}, {"date": "2024-09-13", "close": 24.975, "volume": 5921.0}, {"date": "2024-09-16", "close": 24.2525, "volume": 7158.0}, {"date": "2024-09-17", "close": 25.0, "volume": 7329.0}, {"date": "2024-09-18", "close": 25.25, "volume": 12927.0}, {"date": "2024-09-19", "close": 24.755, "volume": 6571.0}, {"date": "2024-09-20", "close": 25.25, "volume": 6177.0}, {"date": "2024-09-23", "close": 24.75, "volume": 8356.0}, {"date": "2024-09-24", "close": 25.75, "volume": 10915.0}, {"date": "2024-09-25", "close": 25.5, "volume": 5022.0}, {"date": "2024-09-26", "close": 27.5, "volume": 15798.0}, {"date": "2024-09-27", "close": 27.75, "volume": 8955.0}, {"date": "2024-09-30", "close": 29.75, "volume": 29784.0}, {"date": "2024-10-01", "close": 27.75, "volume": 19064.0}, {"date": "2024-10-02", "close": 28.5, "volume": 16336.0}, {"date": "2024-10-03", "close": 27.125, "volume": 2169.0}, {"date": "2024-10-04", "close": 26.75, "volume": 5315.0}, {"date": "2024-10-07", "close": 26.0, "volume": 7479.0}, {"date": "2024-10-08", "close": 25.75, "volume": 5776.0}, {"date": "2024-10-09", "close": 24.0, "volume": 15304.0}, {"date": "2024-10-10", "close": 23.9, "volume": 11380.0}, {"date": "2024-10-11", "close": 24.0, "volume": 5653.0}, {"date": "2024-10-14", "close": 23.0, "volume": 11253.0}, {"date": "2024-10-15", "close": 22.8, "volume": 6532.0}, {"date": "2024-10-16", "close": 23.6, "volume": 9843.0}, {"date": "2024-10-17", "close": 23.7, "volume": 3176.0}, {"date": "2024-10-18", "close": 24.7, "volume": 8603.0}, {"date": "2024-10-21", "close": 23.3, "volume": 5957.0}, {"date": "2024-10-22", "close": 23.9, "volume": 1851.0}, {"date": "2024-10-23", "close": 23.7, "volume": 1429.0}, {"date": "2024-10-24", "close": 23.0, "volume": 2157.0}, {"date": "2024-10-25", "close": 23.583, "volume": 2285.0}, {"date": "2024-10-28", "close": 23.4, "volume": 4484.0}, {"date": "2024-10-29", "close": 23.5, "volume": 7777.0}, {"date": "2024-10-30", "close": 22.9, "volume": 4443.0}, {"date": "2024-10-31", "close": 24.0, "volume": 25498.0}, {"date": "2024-11-01", "close": 26.0, "volume": 19118.0}, {"date": "2024-11-04", "close": 25.5, "volume": 15783.0}, {"date": "2024-11-05", "close": 27.1, "volume": 91089.0}, {"date": "2024-11-06", "close": 28.8, "volume": 31355.0}, {"date": "2024-11-07", "close": 28.0, "volume": 11897.0}, {"date": "2024-11-08", "close": 26.4, "volume": 11298.0}, {"date": "2024-11-11", "close": 28.2, "volume": 9469.0}, {"date": "2024-11-12", "close": 27.5, "volume": 6604.0}, {"date": "2024-11-13", "close": 26.6, "volume": 8385.0}, {"date": "2024-11-14", "close": 26.5, "volume": 4062.0}, {"date": "2024-11-15", "close": 25.7, "volume": 10123.0}, {"date": "2024-11-18", "close": 25.99, "volume": 6430.0}, {"date": "2024-11-19", "close": 26.9, "volume": 14845.0}, {"date": "2024-11-20", "close": 27.9, "volume": 13482.0}, {"date": "2024-11-21", "close": 28.0, "volume": 11950.0}, {"date": "2024-11-22", "close": 27.7, "volume": 7559.0}, {"date": "2024-11-25", "close": 28.1, "volume": 13826.0}, {"date": "2024-11-26", "close": 27.0, "volume": 9600.0}, {"date": "2024-11-27", "close": 28.2, "volume": 12626.0}, {"date": "2024-11-29", "close": 29.8, "volume": 30653.0}, {"date": "2024-12-02", "close": 34.1, "volume": 74774.0}, {"date": "2024-12-03", "close": 34.3, "volume": 28468.0}, {"date": "2024-12-04", "close": 33.6, "volume": 10234.0}, {"date": "2024-12-05", "close": 33.9, "volume": 15179.0}, {"date": "2024-12-06", "close": 31.2, "volume": 23215.0}, {"date": "2024-12-09", "close": 30.0, "volume": 22032.0}, {"date": "2024-12-10", "close": 30.7, "volume": 10202.0}, {"date": "2024-12-11", "close": 30.6, "volume": 5571.0}, {"date": "2024-12-12", "close": 30.3, "volume": 2723.0}, {"date": "2024-12-13", "close": 29.9, "volume": 12233.0}, {"date": "2024-12-16", "close": 29.4, "volume": 13234.0}, {"date": "2024-12-17", "close": 29.6, "volume": 7932.0}, {"date": "2024-12-18", "close": 28.3, "volume": 14433.0}, {"date": "2024-12-19", "close": 28.5, "volume": 6317.0}, {"date": "2024-12-20", "close": 28.9, "volume": 7309.0}, {"date": "2024-12-23", "close": 30.0, "volume": 10443.0}, {"date": "2024-12-24", "close": 31.7, "volume": 10829.0}, {"date": "2024-12-26", "close": 33.0, "volume": 13655.0}, {"date": "2024-12-27", "close": 33.9, "volume": 23990.0}, {"date": "2024-12-30", "close": 33.1, "volume": 22853.0}, {"date": "2024-12-31", "close": 34.9, "volume": 28389.0}, {"date": "2025-01-02", "close": 35.2, "volume": 23825.0}, {"date": "2025-01-03", "close": 34.3, "volume": 18607.0}, {"date": "2025-01-06", "close": 36.2, "volume": 25221.0}, {"date": "2025-01-07", "close": 35.9, "volume": 21326.0}, {"date": "2025-01-08", "close": 34.1, "volume": 14494.0}, {"date": "2025-01-10", "close": 31.6, "volume": 15870.0}, {"date": "2025-01-13", "close": 30.6, "volume": 8925.0}, {"date": "2025-01-14", "close": 28.2, "volume": 21735.0}, {"date": "2025-01-15", "close": 29.3, "volume": 12544.0}, {"date": "2025-01-16", "close": 30.1, "volume": 13758.0}, {"date": "2025-01-17", "close": 30.1, "volume": 6943.0}, {"date": "2025-01-21", "close": 31.8, "volume": 14028.0}, {"date": "2025-01-22", "close": 34.0, "volume": 17561.0}, {"date": "2025-01-23", "close": 35.6, "volume": 23464.0}, {"date": "2025-01-24", "close": 34.3, "volume": 6786.0}, {"date": "2025-01-27", "close": 32.7, "volume": 12085.0}, {"date": "2025-01-28", "close": 32.3, "volume": 14047.0}, {"date": "2025-01-29", "close": 31.7, "volume": 3084.0}, {"date": "2025-01-30", "close": 30.9, "volume": 6282.0}, {"date": "2025-01-31", "close": 31.4, "volume": 7608.0}, {"date": "2025-02-03", "close": 30.2, "volume": 6031.0}, {"date": "2025-02-04", "close": 31.3, "volume": 3692.0}, {"date": "2025-02-05", "close": 32.9, "volume": 6996.0}, {"date": "2025-02-06", "close": 31.9, "volume": 7554.0}, {"date": "2025-02-07", "close": 31.4, "volume": 6297.0}, {"date": "2025-02-10", "close": 30.2, "volume": 11035.0}, {"date": "2025-02-11", "close": 27.7, "volume": 44327.0}, {"date": "2025-02-12", "close": 25.8, "volume": 13078.0}, {"date": "2025-02-13", "close": 25.0, "volume": 22644.0}, {"date": "2025-02-14", "close": 26.3, "volume": 9984.0}, {"date": "2025-02-18", "close": 25.9, "volume": 7847.0}, {"date": "2025-02-19", "close": 25.5, "volume": 3818.0}, {"date": "2025-02-20", "close": 24.7, "volume": 9082.0}, {"date": "2025-02-21", "close": 24.2, "volume": 10013.0}, {"date": "2025-02-24", "close": 24.3, "volume": 6145.0}, {"date": "2025-02-25", "close": 23.9, "volume": 4314.0}, {"date": "2025-02-26", "close": 23.7, "volume": 4754.0}, {"date": "2025-02-27", "close": 23.7, "volume": 2941.0}, {"date": "2025-02-28", "close": 23.6, "volume": 8074.0}, {"date": "2025-03-03", "close": 22.4, "volume": 9670.0}, {"date": "2025-03-04", "close": 22.4, "volume": 7231.0}, {"date": "2025-03-05", "close": 22.4, "volume": 2211.0}, {"date": "2025-03-06", "close": 23.9, "volume": 5059.0}, {"date": "2025-03-07", "close": 24.5, "volume": 4456.0}, {"date": "2025-03-10", "close": 23.05, "volume": 7534.0}, {"date": "2025-03-11", "close": 22.9, "volume": 6515.0}, {"date": "2025-03-12", "close": 22.4, "volume": 14465.0}, {"date": "2025-03-13", "close": 22.3, "volume": 6753.0}, {"date": "2025-03-14", "close": 22.3, "volume": 10481.0}, {"date": "2025-03-17", "close": 22.5, "volume": 9447.0}, {"date": "2025-03-18", "close": 22.2, "volume": 3505.0}, {"date": "2025-03-19", "close": 22.9, "volume": 8919.0}, {"date": "2025-03-20", "close": 24.0, "volume": 8061.0}, {"date": "2025-03-21", "close": 23.2, "volume": 3487.0}, {"date": "2025-03-24", "close": 23.1, "volume": 9723.0}, {"date": "2025-03-25", "close": 22.8, "volume": 3230.0}, {"date": "2025-03-26", "close": 22.5, "volume": 7261.0}, {"date": "2025-03-27", "close": 21.6, "volume": 10656.0}, {"date": "2025-03-28", "close": 20.701, "volume": 4564.0}, {"date": "2025-03-31", "close": 21.0, "volume": 3176.0}, {"date": "2025-04-01", "close": 20.9, "volume": 492.0}, {"date": "2025-04-02", "close": 21.2, "volume": 1553.0}, {"date": "2025-04-03", "close": 20.4, "volume": 4368.0}, {"date": "2025-04-04", "close": 19.6, "volume": 8799.0}, {"date": "2025-04-07", "close": 18.8, "volume": 7207.0}, {"date": "2025-04-08", "close": 18.2, "volume": 3892.0}, {"date": "2025-04-09", "close": 19.5, "volume": 2692.0}, {"date": "2025-04-10", "close": 19.0, "volume": 2512.0}, {"date": "2025-04-11", "close": 19.2, "volume": 3787.0}, {"date": "2025-04-14", "close": 19.1, "volume": 2071.0}, {"date": "2025-04-15", "close": 19.5, "volume": 2664.0}, {"date": "2025-04-16", "close": 19.1, "volume": 1070.0}, {"date": "2025-04-17", "close": 19.1, "volume": 1102.0}, {"date": "2025-04-21", "close": 18.7, "volume": 2512.0}, {"date": "2025-04-22", "close": 19.1, "volume": 4779.0}, {"date": "2025-04-23", "close": 19.5, "volume": 2592.0}, {"date": "2025-04-24", "close": 19.8, "volume": 4459.0}, {"date": "2025-04-25", "close": 21.6, "volume": 26309.0}, {"date": "2025-04-28", "close": 20.7, "volume": 3047.0}, {"date": "2025-04-29", "close": 20.6, "volume": 5086.0}, {"date": "2025-04-30", "close": 19.7, "volume": 10842.0}, {"date": "2025-05-01", "close": 20.1, "volume": 11152.0}, {"date": "2025-05-02", "close": 20.3, "volume": 1791.0}, {"date": "2025-05-05", "close": 19.0, "volume": 23939.0}, {"date": "2025-05-06", "close": 14.6, "volume": 64911.0}, {"date": "2025-05-07", "close": 14.9, "volume": 11254.0}, {"date": "2025-05-08", "close": 15.1, "volume": 4610.0}, {"date": "2025-05-09", "close": 15.9, "volume": 4855.0}, {"date": "2025-05-12", "close": 15.9, "volume": 6208.0}, {"date": "2025-05-13", "close": 15.8, "volume": 3934.0}, {"date": "2025-05-14", "close": 17.8, "volume": 8528.0}, {"date": "2025-05-15", "close": 18.3, "volume": 5915.0}, {"date": "2025-05-16", "close": 18.3, "volume": 5035.0}, {"date": "2025-05-19", "close": 19.1, "volume": 5330.0}, {"date": "2025-05-20", "close": 19.05, "volume": 1164.0}, {"date": "2025-05-21", "close": 18.2, "volume": 10080.0}, {"date": "2025-05-22", "close": 18.2, "volume": 4085.0}, {"date": "2025-05-23", "close": 18.0, "volume": 3709.0}, {"date": "2025-05-27", "close": 18.3, "volume": 2696.0}, {"date": "2025-05-28", "close": 18.2, "volume": 1306.0}, {"date": "2025-05-29", "close": 17.9, "volume": 2529.0}, {"date": "2025-05-30", "close": 17.212, "volume": 2052.0}, {"date": "2025-06-02", "close": 17.854, "volume": 1938.0}, {"date": "2025-06-03", "close": 18.1, "volume": 4980.0}, {"date": "2025-06-04", "close": 18.2, "volume": 6365.0}, {"date": "2025-06-05", "close": 19.3, "volume": 8888.0}, {"date": "2025-06-06", "close": 18.8, "volume": 9159.0}, {"date": "2025-06-09", "close": 18.6, "volume": 4698.0}, {"date": "2025-06-10", "close": 18.9, "volume": 4483.0}, {"date": "2025-06-11", "close": 18.3, "volume": 7721.0}, {"date": "2025-06-12", "close": 19.2, "volume": 3108.0}, {"date": "2025-06-13", "close": 18.7, "volume": 7632.0}, {"date": "2025-06-16", "close": 19.0, "volume": 4493.0}, {"date": "2025-06-17", "close": 19.7, "volume": 8519.0}, {"date": "2025-06-18", "close": 19.1, "volume": 5299.0}, {"date": "2025-06-20", "close": 19.3, "volume": 10297.0}, {"date": "2025-06-23", "close": 16.7, "volume": 1414602.0}, {"date": "2025-06-24", "close": 16.7, "volume": 102111.0}, {"date": "2025-06-25", "close": 15.0, "volume": 72600.0}, {"date": "2025-06-26", "close": 13.3, "volume": 93920.0}, {"date": "2025-06-27", "close": 12.801, "volume": 27497.0}, {"date": "2025-06-30", "close": 14.7, "volume": 129036.0}, {"date": "2025-07-01", "close": 14.5, "volume": 53452.0}, {"date": "2025-07-02", "close": 14.4, "volume": 58623.0}, {"date": "2025-07-03", "close": 14.3, "volume": 58524.0}, {"date": "2025-07-07", "close": 14.3, "volume": 40681.0}, {"date": "2025-07-08", "close": 20.6, "volume": 8890899.0}, {"date": "2025-07-09", "close": 20.7, "volume": 566514.0}, {"date": "2025-07-10", "close": 39.0, "volume": 5868827.0}, {"date": "2025-07-11", "close": 45.0, "volume": 2026894.0}, {"date": "2025-07-14", "close": 53.9, "volume": 1153229.0}, {"date": "2025-07-15", "close": 47.2, "volume": 604826.0}, {"date": "2025-07-16", "close": 38.6, "volume": 713360.0}, {"date": "2025-07-17", "close": 29.7, "volume": 850213.0}, {"date": "2025-07-18", "close": 27.0, "volume": 503028.0}, {"date": "2025-07-21", "close": 24.3, "volume": 1115459.0}, {"date": "2025-07-22", "close": 23.6, "volume": 381146.0}, {"date": "2025-07-23", "close": 23.4, "volume": 325394.0}, {"date": "2025-07-24", "close": 21.5, "volume": 344184.0}, {"date": "2025-07-25", "close": 19.8, "volume": 338055.0}, {"date": "2025-07-28", "close": 15.1, "volume": 3851106.0}, {"date": "2025-07-29", "close": 14.2, "volume": 1517708.0}, {"date": "2025-07-30", "close": 13.5, "volume": 1101909.0}, {"date": "2025-07-31", "close": 12.6, "volume": 1061147.0}, {"date": "2025-08-01", "close": 12.5, "volume": 536629.0}, {"date": "2025-08-04", "close": 13.8, "volume": 390549.0}, {"date": "2025-08-05", "close": 13.2, "volume": 454013.0}, {"date": "2025-08-06", "close": 12.6, "volume": 348081.0}, {"date": "2025-08-07", "close": 12.8, "volume": 258098.0}, {"date": "2025-08-08", "close": 12.8, "volume": 337456.0}, {"date": "2025-08-11", "close": 12.9, "volume": 447779.0}, {"date": "2025-08-12", "close": 12.3, "volume": 426286.0}, {"date": "2025-08-13", "close": 12.7, "volume": 424327.0}, {"date": "2025-08-14", "close": 11.8, "volume": 455967.0}, {"date": "2025-08-15", "close": 11.8, "volume": 285546.0}, {"date": "2025-08-18", "close": 11.6, "volume": 262737.0}, {"date": "2025-08-19", "close": 10.4, "volume": 424003.0}, {"date": "2025-08-20", "close": 10.3, "volume": 385544.0}, {"date": "2025-08-21", "close": 9.856, "volume": 493730.0}, {"date": "2025-08-22", "close": 10.3, "volume": 264226.0}, {"date": "2025-08-25", "close": 9.6, "volume": 188935.0}, {"date": "2025-08-26", "close": 8.91, "volume": 582755.0}, {"date": "2025-08-27", "close": 9.399, "volume": 324634.0}, {"date": "2025-08-28", "close": 9.11, "volume": 435555.0}, {"date": "2025-08-29", "close": 8.98, "volume": 418649.0}, {"date": "2025-09-02", "close": 8.8, "volume": 612844.0}, {"date": "2025-09-03", "close": 8.493, "volume": 456646.0}, {"date": "2025-09-04", "close": 7.852, "volume": 1074349.0}, {"date": "2025-09-05", "close": 8.614, "volume": 413495.0}, {"date": "2025-09-08", "close": 8.55, "volume": 238393.0}, {"date": "2025-09-09", "close": 8.74, "volume": 273014.0}, {"date": "2025-09-10", "close": 9.288, "volume": 483503.0}, {"date": "2025-09-11", "close": 9.782, "volume": 465292.0}, {"date": "2025-09-12", "close": 9.94, "volume": 335959.0}, {"date": "2025-09-15", "close": 9.623, "volume": 260999.0}, {"date": "2025-09-16", "close": 9.6, "volume": 339755.0}, {"date": "2025-09-17", "close": 9.49, "volume": 601075.0}, {"date": "2025-09-18", "close": 10.33, "volume": 560534.0}, {"date": "2025-09-19", "close": 9.84, "volume": 319793.0}, {"date": "2025-09-22", "close": 9.98, "volume": 803654.0}, {"date": "2025-09-23", "close": 9.64, "volume": 489855.0}, {"date": "2025-09-24", "close": 9.4, "volume": 273234.0}, {"date": "2025-09-25", "close": 9.18, "volume": 288649.0}, {"date": "2025-09-26", "close": 9.1, "volume": 116497.0}, {"date": "2025-09-29", "close": 9.58, "volume": 485755.0}, {"date": "2025-09-30", "close": 9.46, "volume": 306052.0}, {"date": "2025-10-01", "close": 9.78, "volume": 293169.0}, {"date": "2025-10-02", "close": 9.99, "volume": 178089.0}, {"date": "2025-10-03", "close": 9.77, "volume": 452964.0}, {"date": "2025-10-06", "close": 9.92, "volume": 414596.0}, {"date": "2025-10-07", "close": 9.76, "volume": 390799.0}, {"date": "2025-10-08", "close": 9.44, "volume": 176940.0}, {"date": "2025-10-09", "close": 9.32, "volume": 294853.0}, {"date": "2025-10-10", "close": 8.65, "volume": 434702.0}, {"date": "2025-10-13", "close": 8.74, "volume": 139010.0}, {"date": "2025-10-14", "close": 8.57, "volume": 147221.0}, {"date": "2025-10-15", "close": 7.97, "volume": 254133.0}, {"date": "2025-10-16", "close": 7.75, "volume": 288817.0}, {"date": "2025-10-17", "close": 7.45, "volume": 144285.0}, {"date": "2025-10-20", "close": 7.91, "volume": 95473.0}, {"date": "2025-10-21", "close": 7.65, "volume": 129724.0}, {"date": "2025-10-22", "close": 7.28, "volume": 239602.0}, {"date": "2025-10-23", "close": 7.01, "volume": 343574.0}, {"date": "2025-10-24", "close": 7.07, "volume": 189495.0}, {"date": "2025-10-27", "close": 7.48, "volume": 641432.0}, {"date": "2025-10-28", "close": 7.83, "volume": 1052801.0}, {"date": "2025-10-29", "close": 7.71, "volume": 343275.0}, {"date": "2025-10-30", "close": 7.61, "volume": 352061.0}, {"date": "2025-10-31", "close": 7.34, "volume": 429398.0}, {"date": "2025-11-03", "close": 7.1, "volume": 326448.0}, {"date": "2025-11-04", "close": 5.92, "volume": 1293893.0}, {"date": "2025-11-05", "close": 6.21, "volume": 408687.0}, {"date": "2025-11-06", "close": 5.88, "volume": 596262.0}, {"date": "2025-11-07", "close": 6.29, "volume": 246577.0}, {"date": "2025-11-10", "close": 6.51, "volume": 379555.0}, {"date": "2025-11-11", "close": 6.36, "volume": 283491.0}, {"date": "2025-11-12", "close": 6.53, "volume": 313423.0}, {"date": "2025-11-13", "close": 6.42, "volume": 213165.0}, {"date": "2025-11-14", "close": 6.21, "volume": 272231.0}, {"date": "2025-11-17", "close": 5.97, "volume": 240551.0}, {"date": "2025-11-18", "close": 6.04, "volume": 465061.0}, {"date": "2025-11-19", "close": 5.62, "volume": 209947.0}, {"date": "2025-11-20", "close": 5.38, "volume": 517051.0}, {"date": "2025-11-21", "close": 5.47, "volume": 261292.0}, {"date": "2025-11-24", "close": 5.71, "volume": 206705.0}, {"date": "2025-11-25", "close": 5.53, "volume": 112237.0}, {"date": "2025-11-26", "close": 5.79, "volume": 180532.0}, {"date": "2025-11-28", "close": 6.03, "volume": 106089.0}, {"date": "2025-12-01", "close": 5.55, "volume": 137622.0}, {"date": "2025-12-02", "close": 6.06, "volume": 227401.0}, {"date": "2025-12-03", "close": 6.38, "volume": 301523.0}, {"date": "2025-12-04", "close": 6.58, "volume": 119905.0}, {"date": "2025-12-05", "close": 6.32, "volume": 67505.0}, {"date": "2025-12-08", "close": 6.35, "volume": 34447.0}, {"date": "2025-12-09", "close": 6.75, "volume": 144721.0}, {"date": "2025-12-10", "close": 6.48, "volume": 120541.0}, {"date": "2025-12-11", "close": 6.29, "volume": 73579.0}, {"date": "2025-12-12", "close": 5.95, "volume": 79826.0}, {"date": "2025-12-15", "close": 5.51, "volume": 104687.0}, {"date": "2025-12-16", "close": 5.49, "volume": 90911.0}, {"date": "2025-12-17", "close": 5.1, "volume": 287256.0}, {"date": "2025-12-18", "close": 4.88, "volume": 263676.0}, {"date": "2025-12-19", "close": 5.0, "volume": 256512.0}, {"date": "2025-12-22", "close": 5.07, "volume": 162176.0}, {"date": "2025-12-23", "close": 4.87, "volume": 160144.0}, {"date": "2025-12-24", "close": 4.77, "volume": 83332.0}, {"date": "2025-12-26", "close": 4.76, "volume": 207049.0}, {"date": "2025-12-29", "close": 4.69, "volume": 166445.0}, {"date": "2025-12-30", "close": 4.65, "volume": 170619.0}, {"date": "2025-12-31", "close": 4.49, "volume": 390850.0}, {"date": "2026-01-02", "close": 4.82, "volume": 126217.0}, {"date": "2026-01-05", "close": 4.96, "volume": 72457.0}, {"date": "2026-01-06", "close": 4.97, "volume": 137622.0}, {"date": "2026-01-07", "close": 4.91, "volume": 76858.0}, {"date": "2026-01-08", "close": 4.98, "volume": 129735.0}, {"date": "2026-01-09", "close": 5.0, "volume": 141909.0}, {"date": "2026-01-12", "close": 5.34, "volume": 165330.0}, {"date": "2026-01-13", "close": 5.49, "volume": 219433.0}, {"date": "2026-01-14", "close": 5.78, "volume": 252091.0}, {"date": "2026-01-15", "close": 5.55, "volume": 262675.0}, {"date": "2026-01-16", "close": 5.64, "volume": 184293.0}, {"date": "2026-01-20", "close": 5.28, "volume": 261446.0}, {"date": "2026-01-21", "close": 5.36, "volume": 206242.0}, {"date": "2026-01-22", "close": 5.28, "volume": 104767.0}, {"date": "2026-01-23", "close": 5.31, "volume": 800318.0}, {"date": "2026-01-26", "close": 4.96, "volume": 301991.0}, {"date": "2026-01-27", "close": 5.23, "volume": 99511.0}, {"date": "2026-01-28", "close": 5.12, "volume": 95805.0}, {"date": "2026-01-29", "close": 4.65, "volume": 194240.0}, {"date": "2026-01-30", "close": 4.54, "volume": 223631.0}, {"date": "2026-02-02", "close": 4.08, "volume": 245477.0}, {"date": "2026-02-03", "close": 4.14, "volume": 570274.0}, {"date": "2026-02-04", "close": 3.83, "volume": 195819.0}, {"date": "2026-02-05", "close": 3.06, "volume": 660787.0}, {"date": "2026-02-06", "close": 3.73, "volume": 213522.0}, {"date": "2026-02-09", "close": 3.54, "volume": 126015.0}, {"date": "2026-02-10", "close": 3.5, "volume": 124628.0}, {"date": "2026-02-11", "close": 3.21, "volume": 317411.0}, {"date": "2026-02-12", "close": 3.04, "volume": 260867.0}, {"date": "2026-02-13", "close": 3.2, "volume": 108544.0}, {"date": "2026-02-17", "close": 3.06, "volume": 101957.0}, {"date": "2026-02-18", "close": 3.01, "volume": 49342.0}, {"date": "2026-02-19", "close": 2.92, "volume": 95468.0}, {"date": "2026-02-20", "close": 2.91, "volume": 84606.0}, {"date": "2026-02-23", "close": 2.77, "volume": 127835.0}, {"date": "2026-02-24", "close": 2.73, "volume": 66834.0}, {"date": "2026-02-25", "close": 3.14, "volume": 205854.0}, {"date": "2026-02-26", "close": 2.98, "volume": 65826.0}, {"date": "2026-02-27", "close": 2.89, "volume": 102291.0}, {"date": "2026-03-02", "close": 3.16, "volume": 153891.0}, {"date": "2026-03-03", "close": 3.02, "volume": 98567.0}, {"date": "2026-03-04", "close": 3.17, "volume": 103845.0}, {"date": "2026-03-05", "close": 3.19, "volume": 62037.0}, {"date": "2026-03-06", "close": 3.14, "volume": 96628.0}, {"date": "2026-03-09", "close": 3.1, "volume": 78562.0}, {"date": "2026-03-10", "close": 3.16, "volume": 34505.0}, {"date": "2026-03-11", "close": 3.2, "volume": 28055.0}, {"date": "2026-03-12", "close": 3.15, "volume": 19236.0}, {"date": "2026-03-13", "close": 3.15, "volume": 39810.0}, {"date": "2026-03-16", "close": 3.22, "volume": 44187.0}, {"date": "2026-03-17", "close": 3.29, "volume": 31780.0}, {"date": "2026-03-18", "close": 3.17, "volume": 82372.0}, {"date": "2026-03-19", "close": 3.05, "volume": 101373.0}, {"date": "2026-03-20", "close": 3.0, "volume": 64610.0}, {"date": "2026-03-23", "close": 3.01, "volume": 38625.0}, {"date": "2026-03-24", "close": 3.01, "volume": 43872.0}, {"date": "2026-03-25", "close": 3.0, "volume": 29404.0}, {"date": "2026-03-26", "close": 2.92, "volume": 44963.0}, {"date": "2026-03-27", "close": 2.54, "volume": 357162.0}, {"date": "2026-03-30", "close": 2.43, "volume": 177625.0}, {"date": "2026-03-31", "close": 2.53, "volume": 71865.0}, {"date": "2026-04-01", "close": 2.61, "volume": 112452.0}, {"date": "2026-04-02", "close": 2.45, "volume": 141337.0}, {"date": "2026-04-06", "close": 2.53, "volume": 89390.0}, {"date": "2026-04-07", "close": 2.48, "volume": 411508.0}, {"date": "2026-04-08", "close": 2.49, "volume": 72314.0}, {"date": "2026-04-09", "close": 2.51, "volume": 50011.0}, {"date": "2026-04-10", "close": 2.57, "volume": 28762.0}, {"date": "2026-04-13", "close": 2.58, "volume": 70353.0}, {"date": "2026-04-14", "close": 2.61, "volume": 225068.0}, {"date": "2026-04-15", "close": 2.63, "volume": 191769.0}, {"date": "2026-04-16", "close": 2.61, "volume": 120938.0}, {"date": "2026-04-17", "close": 2.63, "volume": 429318.0}, {"date": "2026-04-20", "close": 2.65, "volume": 599046.0}, {"date": "2026-04-21", "close": 2.6, "volume": 262344.0}, {"date": "2026-04-22", "close": 2.82, "volume": 1135213.0}, {"date": "2026-04-23", "close": 2.95, "volume": 124513.0}, {"date": "2026-04-24", "close": 3.3, "volume": 222739.0}, {"date": "2026-04-27", "close": 3.55, "volume": 367359.0}, {"date": "2026-04-28", "close": 3.56, "volume": 208135.0}, {"date": "2026-04-29", "close": 3.3, "volume": 87508.0}, {"date": "2026-04-30", "close": 3.28, "volume": 91229.0}, {"date": "2026-05-01", "close": 3.47, "volume": 108984.0}, {"date": "2026-05-04", "close": 3.52, "volume": 348086.0}, {"date": "2026-05-05", "close": 3.51, "volume": 363901.0}, {"date": "2026-05-06", "close": 3.37, "volume": 219134.0}, {"date": "2026-05-07", "close": 3.34, "volume": 112968.0}, {"date": "2026-05-08", "close": 3.46, "volume": 127265.0}, {"date": "2026-05-11", "close": 3.93, "volume": 533603.0}, {"date": "2026-05-12", "close": 3.78, "volume": 92743.0}, {"date": "2026-05-13", "close": 3.81, "volume": 92391.0}, {"date": "2026-05-14", "close": 4.22, "volume": 669211.0}, {"date": "2026-05-15", "close": 4.01, "volume": 502915.0}, {"date": "2026-05-18", "close": 4.05, "volume": 689289.0}, {"date": "2026-05-19", "close": 4.12, "volume": 378723.0}, {"date": "2026-05-20", "close": 4.3, "volume": 275191.0}, {"date": "2026-05-21", "close": 4.05, "volume": 111041.0}, {"date": "2026-05-22", "close": 4.2, "volume": 393527.0}, {"date": "2026-05-26", "close": 3.97, "volume": 295833.0}, {"date": "2026-05-27", "close": 3.88, "volume": 151034.0}, {"date": "2026-05-28", "close": 4.44, "volume": 424246.0}, {"date": "2026-05-29", "close": 4.45, "volume": 359263.0}, {"date": "2026-06-01", "close": 4.15, "volume": 279204.0}, {"date": "2026-06-02", "close": 3.99, "volume": 298397.0}, {"date": "2026-06-03", "close": 3.94, "volume": 128265.0}, {"date": "2026-06-04", "close": 4.02, "volume": 106384.0}, {"date": "2026-06-05", "close": 3.48, "volume": 232598.0}, {"date": "2026-06-08", "close": 3.54, "volume": 110460.0}, {"date": "2026-06-09", "close": 3.29, "volume": 271196.0}, {"date": "2026-06-10", "close": 3.11, "volume": 132012.0}, {"date": "2026-06-11", "close": 3.19, "volume": 112401.0}, {"date": "2026-06-12", "close": 3.06, "volume": 89418.0}, {"date": "2026-06-15", "close": 3.27, "volume": 124528.0}, {"date": "2026-06-16", "close": 3.2, "volume": 92992.0}, {"date": "2026-06-17", "close": 3.06, "volume": 69355.0}, {"date": "2026-06-18", "close": 3.1, "volume": 58663.0}, {"date": "2026-06-22", "close": 2.95, "volume": 117829.0}, {"date": "2026-06-23", "close": 2.97, "volume": 50665.0}, {"date": "2026-06-24", "close": 3.07, "volume": 85345.0}, {"date": "2026-06-25", "close": 3.16, "volume": 95842.0}, {"date": "2026-06-26", "close": 3.36, "volume": 109317.0}, {"date": "2026-06-29", "close": 3.42, "volume": 111869.0}, {"date": "2026-06-30", "close": 3.4, "volume": 77586.0}, {"date": "2026-07-01", "close": 3.24, "volume": 37604.0}, {"date": "2026-07-02", "close": 3.2, "volume": 50988.0}, {"date": "2026-07-06", "close": 3.23, "volume": 43973.0}, {"date": "2026-07-07", "close": 3.29, "volume": 99824.0}, {"date": "2026-07-08", "close": 3.26, "volume": 33794.0}, {"date": "2026-07-09", "close": 3.21, "volume": 44324.0}, {"date": "2026-07-10", "close": 3.19, "volume": 20008.0}, {"date": "2026-07-13", "close": 3.03, "volume": 87013.0}, {"date": "2026-07-14", "close": 3.13, "volume": 21324.0}, {"date": "2026-07-15", "close": 3.06, "volume": 30793.0}, {"date": "2026-07-16", "close": 2.96, "volume": 79384.0}, {"date": "2026-07-17", "close": 2.91, "volume": 49881.0}, {"date": "2026-07-20", "close": 2.72, "volume": 130164.0}, {"date": "2026-07-21", "close": 2.73, "volume": 43056.0}, {"date": "2026-07-22", "close": 2.67, "volume": 76519.0}, {"date": "2026-07-23", "close": 2.53, "volume": 160160.0}, {"date": "2026-07-24", "close": 2.5, "volume": 33383.0}], "refreshing": true}