{"ticker": "SRZN", "overview": {"cik": "1824893", "ticker": "SRZN", "name": "Surrozen, Inc./DE", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426828", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-107661", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001193125-26-411298", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-01", "title": "Form SCHEDULE 13G", "accession": "0001831942-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003732", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-096754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001873545-26-000005", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-07", "title": "Form 25-NSE", "accession": "0001354457-26-000770", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338120", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338068", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-316577", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316570", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272796", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272780", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272765", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272754", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230953", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-18", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-227857", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062678", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226874", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001873545-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-057691", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061993", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 6906250.0, "net": -6906250.0, "insiders": 1, "first_date": "2026-07-22", "last_date": "2026-07-22"}, "metrics": {"ticker": "SRZN", "has_prices": true, "as_of": "2026-09-22", "last": 17.6, "prev_close": 16.53, "change": 1.0700000000000003, "change_pct": 0.06473079249848761, "session_volume": 89808.0, "vwap_5": 16.853177343561125, "vwap_20": 20.473039630302093, "vwap_60": 21.878488300197272, "vwap_250": 22.685168691612756, "high_52w": 34.13, "low_52w": 11.8, "avg_volume_20": 188196.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-429058", "src": "INSIDERS", "ticker": "SRZN", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Column Group III GP, LP", "who_key": "COLUMN GROUP III GP, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 17999998.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner files routine paperwork on SRZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932874/000119312526429058/0001193125-26-429058-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "0001193125-26-429026", "src": "INSIDERS", "ticker": "SRZN", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Tim Kutzkey", "who_key": "Kutzkey Tim", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17999998.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on SRZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824893/000119312526429026/0001193125-26-429026-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "13DG-0001193125-26-316577", "src": "13DG", "ticker": "SRZN", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Surrozen, Inc./DE", "who_key": "Surrozen, Inc./DE", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Surrozen, Inc./DE moves to a 4.9% passive stake in SRZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1824893/0001193125-26-316577-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146329}, {"id": "0001193125-26-316570", "src": "INSIDERS", "ticker": "SRZN", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "TCG Crossover GP II, LLC", "who_key": "TCG Crossover GP II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6906250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $6.9M of SRZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1824893/000119312526316570/0001193125-26-316570-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149209}, {"id": "13DG-0001193125-26-227857", "src": "13DG", "ticker": "SRZN", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Column Group III GP, LP", "who_key": "COLUMN GROUP III GP, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "COLUMN GROUP III GP, LP moves to a 23.6% activist stake in SRZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1790965/0001193125-26-227857-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311929}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-316577", "src": "13DG", "ticker": "SRZN", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Surrozen, Inc./DE", "who_key": "Surrozen, Inc./DE", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Surrozen, Inc./DE moves to a 4.9% passive stake in SRZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1824893/0001193125-26-316577-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146329}, {"id": "13DG-0001193125-26-227857", "src": "13DG", "ticker": "SRZN", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Column Group III GP, LP", "who_key": "COLUMN GROUP III GP, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "COLUMN GROUP III GP, LP moves to a 23.6% activist stake in SRZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1790965/0001193125-26-227857-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311929}], "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": "Surrozen, Inc. - Warrant", "new_value": "Surrozen, Inc./DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001824893", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001824893", "applied": 1, "detected_at": "2026-10-27T18:08:21.972657"}]}, "key_people": [{"who": "TCG Crossover GP II, LLC", "who_key": "TCG Crossover GP II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 6906250.0, "net": -6906250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6906250.0, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824893/000119312526316570/0001193125-26-316570-index.htm"}], "latest": {"action": "SELL", "amount": 6906250.0, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824893/000119312526316570/0001193125-26-316570-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426828", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-107661", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001193125-26-411298", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-01", "title": "Form SCHEDULE 13G", "accession": "0001831942-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003732", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-096754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001873545-26-000005", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-07", "title": "Form 25-NSE", "accession": "0001354457-26-000770", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338120", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338068", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-316577", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316570", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272796", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272780", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272765", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272754", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230953", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-18", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-227857", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062678", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226874", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001873545-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-057691", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061993", "price_sensitive": false}], "performance": {"ticker": "SRZN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-11", "close": 151.6424, "volume": 2764.0}, {"date": "2021-01-12", "close": 152.6924, "volume": 1721.0}, {"date": "2021-01-13", "close": 153.7423, "volume": 641.0}, {"date": "2021-01-14", "close": 152.9923, "volume": 179.0}, {"date": "2021-01-15", "close": 153.2923, "volume": 826.0}, {"date": "2021-01-19", "close": 154.6423, "volume": 447.0}, {"date": "2021-01-20", "close": 154.9423, "volume": 293.0}, {"date": "2021-01-21", "close": 154.7923, "volume": 975.0}, {"date": "2021-01-22", "close": 155.9922, "volume": 402.0}, {"date": "2021-01-25", "close": 155.6172, "volume": 3853.0}, {"date": "2021-01-26", "close": 154.4923, "volume": 1183.0}, {"date": "2021-01-27", "close": 154.3423, "volume": 3958.0}, {"date": "2021-01-28", "close": 153.1423, "volume": 538.0}, {"date": "2021-01-29", "close": 159.892, "volume": 7331.0}, {"date": "2021-02-01", "close": 155.9922, "volume": 403.0}, {"date": "2021-02-02", "close": 155.9922, "volume": 935.0}, {"date": "2021-02-03", "close": 155.2422, "volume": 749.0}, {"date": "2021-02-04", "close": 155.6922, "volume": 533.0}, {"date": "2021-02-05", "close": 154.7923, "volume": 2174.0}, {"date": "2021-02-08", "close": 154.4923, "volume": 4608.0}, {"date": "2021-02-09", "close": 155.2422, "volume": 1788.0}, {"date": "2021-02-10", "close": 154.4923, "volume": 4685.0}, {"date": "2021-02-11", "close": 154.7923, "volume": 2758.0}, {"date": "2021-02-12", "close": 157.1921, "volume": 3212.0}, {"date": "2021-02-16", "close": 159.742, "volume": 2843.0}, {"date": "2021-02-17", "close": 159.5905, "volume": 1245.0}, {"date": "2021-02-18", "close": 157.9421, "volume": 12152.0}, {"date": "2021-02-19", "close": 159.142, "volume": 1889.0}, {"date": "2021-02-22", "close": 155.3922, "volume": 8601.0}, {"date": "2021-02-23", "close": 155.2422, "volume": 8277.0}, {"date": "2021-02-24", "close": 155.9922, "volume": 2585.0}, {"date": "2021-02-25", "close": 154.0423, "volume": 3870.0}, {"date": "2021-02-26", "close": 152.8439, "volume": 1560.0}, {"date": "2021-03-01", "close": 151.9424, "volume": 2879.0}, {"date": "2021-03-02", "close": 150.7425, "volume": 2999.0}, {"date": "2021-03-03", "close": 150.7425, "volume": 1144.0}, {"date": "2021-03-04", "close": 149.2425, "volume": 2960.0}, {"date": "2021-03-05", "close": 149.2425, "volume": 1581.0}, {"date": "2021-03-08", "close": 148.9426, "volume": 274.0}, {"date": "2021-03-09", "close": 148.0426, "volume": 3224.0}, {"date": "2021-03-10", "close": 148.0426, "volume": 647.0}, {"date": "2021-03-11", "close": 149.6925, "volume": 771.0}, {"date": "2021-03-12", "close": 149.2425, "volume": 646.0}, {"date": "2021-03-15", "close": 149.502, "volume": 99.0}, {"date": "2021-03-16", "close": 148.7926, "volume": 126.0}, {"date": "2021-03-17", "close": 148.1926, "volume": 537.0}, {"date": "2021-03-18", "close": 148.4926, "volume": 103.0}, {"date": "2021-03-19", "close": 149.0175, "volume": 9.0}, {"date": "2021-03-22", "close": 147.8926, "volume": 140.0}, {"date": "2021-03-23", "close": 147.7426, "volume": 1569.0}, {"date": "2021-03-24", "close": 143.9928, "volume": 710.0}, {"date": "2021-03-25", "close": 145.1927, "volume": 554.0}, {"date": "2021-03-26", "close": 145.4927, "volume": 2667.0}, {"date": "2021-03-29", "close": 145.4927, "volume": 357.0}, {"date": "2021-03-30", "close": 146.6927, "volume": 277.0}, {"date": "2021-03-31", "close": 144.2928, "volume": 1119.0}, {"date": "2021-04-01", "close": 146.2427, "volume": 7383.0}, {"date": "2021-04-05", "close": 146.3942, "volume": 85.0}, {"date": "2021-04-06", "close": 146.6177, "volume": 450.0}, {"date": "2021-04-07", "close": 146.3927, "volume": 468.0}, {"date": "2021-04-08", "close": 146.9927, "volume": 80.0}, {"date": "2021-04-09", "close": 149.3925, "volume": 360.0}, {"date": "2021-04-12", "close": 152.0924, "volume": 1088.0}, {"date": "2021-04-13", "close": 148.4926, "volume": 229.0}, {"date": "2021-04-14", "close": 148.1926, "volume": 488.0}, {"date": "2021-04-15", "close": 147.7426, "volume": 9838.0}, {"date": "2021-04-16", "close": 149.0925, "volume": 4208.0}, {"date": "2021-04-19", "close": 147.8926, "volume": 3736.0}, {"date": "2021-04-20", "close": 148.1926, "volume": 2017.0}, {"date": "2021-04-21", "close": 148.1926, "volume": 1552.0}, {"date": "2021-04-22", "close": 148.1926, "volume": 2313.0}, {"date": "2021-04-23", "close": 148.7926, "volume": 408.0}, {"date": "2021-04-26", "close": 147.4426, "volume": 841.0}, {"date": "2021-04-27", "close": 147.4426, "volume": 3058.0}, {"date": "2021-04-28", "close": 148.4926, "volume": 2957.0}, {"date": "2021-04-29", "close": 147.8926, "volume": 782.0}, {"date": "2021-04-30", "close": 147.7426, "volume": 6255.0}, {"date": "2021-05-03", "close": 148.1446, "volume": 13.0}, {"date": "2021-05-04", "close": 148.1926, "volume": 446.0}, {"date": "2021-05-05", "close": 148.3426, "volume": 2149.0}, {"date": "2021-05-06", "close": 147.7426, "volume": 6982.0}, {"date": "2021-05-07", "close": 147.7426, "volume": 303.0}, {"date": "2021-05-10", "close": 147.7831, "volume": 343.0}, {"date": "2021-05-11", "close": 147.7426, "volume": 230.0}, {"date": "2021-05-12", "close": 148.0426, "volume": 331.0}, {"date": "2021-05-13", "close": 148.0426, "volume": 643.0}, {"date": "2021-05-14", "close": 148.3426, "volume": 199.0}, {"date": "2021-05-17", "close": 148.3426, "volume": 138.0}, {"date": "2021-05-18", "close": 148.3426, "volume": null}, {"date": "2021-05-19", "close": 149.0925, "volume": 382.0}, {"date": "2021-05-20", "close": 147.7426, "volume": 16.0}, {"date": "2021-05-21", "close": 147.7426, "volume": 875.0}, {"date": "2021-05-24", "close": 148.1926, "volume": 705.0}, {"date": "2021-05-25", "close": 148.4926, "volume": 1305.0}, {"date": "2021-05-26", "close": 148.3426, "volume": 208.0}, {"date": "2021-05-27", "close": 148.0426, "volume": 365.0}, {"date": "2021-05-28", "close": 148.0426, "volume": 327.0}, {"date": "2021-06-01", "close": 147.7426, "volume": 1992.0}, {"date": "2021-06-02", "close": 148.0426, "volume": 5284.0}, {"date": "2021-06-03", "close": 148.3426, "volume": 10201.0}, {"date": "2021-06-04", "close": 148.3426, "volume": 57.0}, {"date": "2021-06-07", "close": 148.2226, "volume": 116.0}, {"date": "2021-06-08", "close": 148.1926, "volume": 145.0}, {"date": "2021-06-09", "close": 148.2676, "volume": 94.0}, {"date": "2021-06-10", "close": 148.3426, "volume": 300.0}, {"date": "2021-06-11", "close": 148.4941, "volume": 207.0}, {"date": "2021-06-14", "close": 148.4926, "volume": 295.0}, {"date": "2021-06-15", "close": 148.6426, "volume": 1340.0}, {"date": "2021-06-16", "close": 148.4926, "volume": 66.0}, {"date": "2021-06-17", "close": 148.7926, "volume": 102.0}, {"date": "2021-06-18", "close": 148.6426, "volume": 39.0}, {"date": "2021-06-21", "close": 148.5811, "volume": 49.0}, {"date": "2021-06-22", "close": 148.5226, "volume": 702.0}, {"date": "2021-06-23", "close": 148.5226, "volume": null}, {"date": "2021-06-24", "close": 148.7176, "volume": 66.0}, {"date": "2021-06-25", "close": 148.7176, "volume": null}, {"date": "2021-06-28", "close": 148.6426, "volume": 313.0}, {"date": "2021-06-29", "close": 148.6426, "volume": null}, {"date": "2021-06-30", "close": 148.9801, "volume": 27.0}, {"date": "2021-07-01", "close": 149.0925, "volume": 1734.0}, {"date": "2021-07-02", "close": 148.9426, "volume": 101.0}, {"date": "2021-07-06", "close": 148.4926, "volume": 6143.0}, {"date": "2021-07-07", "close": 148.7926, "volume": 669.0}, {"date": "2021-07-08", "close": 149.0925, "volume": 3555.0}, {"date": "2021-07-09", "close": 148.9426, "volume": 163.0}, {"date": "2021-07-12", "close": 148.7926, "volume": 1718.0}, {"date": "2021-07-13", "close": 149.0925, "volume": 84.0}, {"date": "2021-07-14", "close": 149.0925, "volume": 3724.0}, {"date": "2021-07-15", "close": 149.0925, "volume": 15026.0}, {"date": "2021-07-16", "close": 149.2425, "volume": 3658.0}, {"date": "2021-07-19", "close": 149.3925, "volume": 4902.0}, {"date": "2021-07-20", "close": 149.2425, "volume": 9965.0}, {"date": "2021-07-21", "close": 149.3925, "volume": 8117.0}, {"date": "2021-07-22", "close": 149.2425, "volume": 417.0}, {"date": "2021-07-23", "close": 149.5425, "volume": 1790.0}, {"date": "2021-07-26", "close": 149.6925, "volume": 46847.0}, {"date": "2021-07-27", "close": 149.5425, "volume": 4180.0}, {"date": "2021-07-28", "close": 149.3925, "volume": 2221.0}, {"date": "2021-07-29", "close": 149.3925, "volume": 1871.0}, {"date": "2021-07-30", "close": 149.5425, "volume": 1698.0}, {"date": "2021-08-02", "close": 149.5425, "volume": 2894.0}, {"date": "2021-08-03", "close": 149.5425, "volume": 24016.0}, {"date": "2021-08-04", "close": 149.5425, "volume": 2092.0}, {"date": "2021-08-05", "close": 141.4384, "volume": 3358.0}, {"date": "2021-08-06", "close": 144.7428, "volume": 4447.0}, {"date": "2021-08-09", "close": 144.1428, "volume": 670.0}, {"date": "2021-08-10", "close": 143.8428, "volume": 681.0}, {"date": "2021-08-11", "close": 146.8427, "volume": 1988.0}, {"date": "2021-08-12", "close": 153.7423, "volume": 1419.0}, {"date": "2021-08-13", "close": 138.3681, "volume": 1646.0}, {"date": "2021-08-16", "close": 124.4938, "volume": 1092.0}, {"date": "2021-08-17", "close": 120.894, "volume": 531.0}, {"date": "2021-08-18", "close": 115.7942, "volume": 747.0}, {"date": "2021-08-19", "close": 111.7444, "volume": 766.0}, {"date": "2021-08-20", "close": 113.6943, "volume": 600.0}, {"date": "2021-08-23", "close": 109.0445, "volume": 347.0}, {"date": "2021-08-24", "close": 120.444, "volume": 226.0}, {"date": "2021-08-25", "close": 112.4944, "volume": 251.0}, {"date": "2021-08-26", "close": 122.2439, "volume": 194.0}, {"date": "2021-08-27", "close": 120.069, "volume": 521.0}, {"date": "2021-08-30", "close": 123.7438, "volume": 117.0}, {"date": "2021-08-31", "close": 116.6942, "volume": 1819.0}, {"date": "2021-09-01", "close": 114.3693, "volume": 11404.0}, {"date": "2021-09-02", "close": 104.6948, "volume": 4663.0}, {"date": "2021-09-03", "close": 108.5946, "volume": 941.0}, {"date": "2021-09-07", "close": 148.4926, "volume": 644971.0}, {"date": "2021-09-08", "close": 152.2424, "volume": 62344.0}, {"date": "2021-09-09", "close": 157.9421, "volume": 33852.0}, {"date": "2021-09-10", "close": 145.4927, "volume": 9159.0}, {"date": "2021-09-13", "close": 147.8926, "volume": 4648.0}, {"date": "2021-09-14", "close": 151.9424, "volume": 5852.0}, {"date": "2021-09-15", "close": 169.3415, "volume": 16836.0}, {"date": "2021-09-16", "close": 180.441, "volume": 11585.0}, {"date": "2021-09-17", "close": 170.6915, "volume": 61500.0}, {"date": "2021-09-20", "close": 170.9915, "volume": 12485.0}, {"date": "2021-09-21", "close": 163.3418, "volume": 11520.0}, {"date": "2021-09-22", "close": 161.9919, "volume": 3691.0}, {"date": "2021-09-23", "close": 147.2926, "volume": 4516.0}, {"date": "2021-09-24", "close": 145.4927, "volume": 1716.0}, {"date": "2021-09-27", "close": 126.5937, "volume": 10782.0}, {"date": "2021-09-28", "close": 121.0439, "volume": 6291.0}, {"date": "2021-09-29", "close": 106.0447, "volume": 5044.0}, {"date": "2021-09-30", "close": 106.1947, "volume": 7498.0}, {"date": "2021-10-01", "close": 107.0946, "volume": 13380.0}, {"date": "2021-10-04", "close": 99.145, "volume": 2404.0}, {"date": "2021-10-05", "close": 93.4453, "volume": 3928.0}, {"date": "2021-10-06", "close": 93.7453, "volume": 4481.0}, {"date": "2021-10-07", "close": 94.1953, "volume": 1509.0}, {"date": "2021-10-08", "close": 95.8452, "volume": 874.0}, {"date": "2021-10-11", "close": 95.2452, "volume": 3660.0}, {"date": "2021-10-12", "close": 94.3453, "volume": 1315.0}, {"date": "2021-10-13", "close": 101.0949, "volume": 1109.0}, {"date": "2021-10-14", "close": 95.9952, "volume": 2098.0}, {"date": "2021-10-15", "close": 94.7953, "volume": 7002.0}, {"date": "2021-10-18", "close": 91.6454, "volume": 3981.0}, {"date": "2021-10-19", "close": 89.9955, "volume": 3059.0}, {"date": "2021-10-20", "close": 92.2454, "volume": 1548.0}, {"date": "2021-10-21", "close": 91.9454, "volume": 216.0}, {"date": "2021-10-22", "close": 100.795, "volume": 679.0}, {"date": "2021-10-25", "close": 98.8451, "volume": 1133.0}, {"date": "2021-10-26", "close": 103.7948, "volume": 1981.0}, {"date": "2021-10-27", "close": 96.5952, "volume": 2926.0}, {"date": "2021-10-28", "close": 103.1948, "volume": 999.0}, {"date": "2021-10-29", "close": 104.9948, "volume": 689.0}, {"date": "2021-11-01", "close": 114.5943, "volume": 1566.0}, {"date": "2021-11-02", "close": 122.5439, "volume": 2043.0}, {"date": "2021-11-03", "close": 126.8937, "volume": 2265.0}, {"date": "2021-11-04", "close": 117.7441, "volume": 599.0}, {"date": "2021-11-05", "close": 112.0444, "volume": 448.0}, {"date": "2021-11-08", "close": 120.594, "volume": 221.0}, {"date": "2021-11-09", "close": 116.2442, "volume": 538.0}, {"date": "2021-11-10", "close": 119.244, "volume": 450.0}, {"date": "2021-11-11", "close": 142.4929, "volume": 11153.0}, {"date": "2021-11-12", "close": 142.0429, "volume": 4481.0}, {"date": "2021-11-15", "close": 142.4929, "volume": 2194.0}, {"date": "2021-11-16", "close": 142.6429, "volume": 1977.0}, {"date": "2021-11-17", "close": 148.7926, "volume": 8035.0}, {"date": "2021-11-18", "close": 146.9927, "volume": 1668.0}, {"date": "2021-11-19", "close": 137.9931, "volume": 2962.0}, {"date": "2021-11-22", "close": 136.7932, "volume": 2060.0}, {"date": "2021-11-23", "close": 136.6432, "volume": 2831.0}, {"date": "2021-11-24", "close": 139.493, "volume": 1508.0}, {"date": "2021-11-26", "close": 135.2932, "volume": 181.0}, {"date": "2021-11-29", "close": 136.0432, "volume": 980.0}, {"date": "2021-11-30", "close": 136.0432, "volume": 2014.0}, {"date": "2021-12-01", "close": 131.3934, "volume": 12725.0}, {"date": "2021-12-02", "close": 139.493, "volume": 2207.0}, {"date": "2021-12-03", "close": 140.393, "volume": 3681.0}, {"date": "2021-12-06", "close": 131.9934, "volume": 4798.0}, {"date": "2021-12-07", "close": 130.4935, "volume": 989.0}, {"date": "2021-12-08", "close": 119.994, "volume": 3157.0}, {"date": "2021-12-09", "close": 112.7944, "volume": 6257.0}, {"date": "2021-12-10", "close": 109.6445, "volume": 2749.0}, {"date": "2021-12-13", "close": 109.7945, "volume": 2173.0}, {"date": "2021-12-14", "close": 103.1948, "volume": 986.0}, {"date": "2021-12-15", "close": 107.6946, "volume": 2455.0}, {"date": "2021-12-16", "close": 103.0448, "volume": 4802.0}, {"date": "2021-12-17", "close": 98.2451, "volume": 4641.0}, {"date": "2021-12-20", "close": 100.645, "volume": 3798.0}, {"date": "2021-12-21", "close": 99.295, "volume": 2437.0}, {"date": "2021-12-22", "close": 104.3948, "volume": 3120.0}, {"date": "2021-12-23", "close": 107.6946, "volume": 4994.0}, {"date": "2021-12-27", "close": 100.645, "volume": 2878.0}, {"date": "2021-12-28", "close": 92.8454, "volume": 6522.0}, {"date": "2021-12-29", "close": 101.5449, "volume": 9079.0}, {"date": "2021-12-30", "close": 101.5449, "volume": 3468.0}, {"date": "2021-12-31", "close": 96.5952, "volume": 3763.0}, {"date": "2022-01-03", "close": 90.1455, "volume": 4839.0}, {"date": "2022-01-04", "close": 83.0958, "volume": 11123.0}, {"date": "2022-01-05", "close": 79.796, "volume": 10918.0}, {"date": "2022-01-06", "close": 77.2461, "volume": 9975.0}, {"date": "2022-01-07", "close": 80.846, "volume": 10704.0}, {"date": "2022-01-10", "close": 81.5959, "volume": 960.0}, {"date": "2022-01-11", "close": 75.8962, "volume": 18663.0}, {"date": "2022-01-12", "close": 70.7965, "volume": 4524.0}, {"date": "2022-01-13", "close": 69.3925, "volume": 2363.0}, {"date": "2022-01-14", "close": 69.5965, "volume": 1902.0}, {"date": "2022-01-18", "close": 59.997, "volume": 2098.0}, {"date": "2022-01-19", "close": 61.0469, "volume": 12432.0}, {"date": "2022-01-20", "close": 56.3972, "volume": 4258.0}, {"date": "2022-01-21", "close": 49.9475, "volume": 11183.0}, {"date": "2022-01-24", "close": 46.4977, "volume": 12652.0}, {"date": "2022-01-25", "close": 46.4977, "volume": 12959.0}, {"date": "2022-01-26", "close": 41.0979, "volume": 2293.0}, {"date": "2022-01-27", "close": 35.9982, "volume": 1660.0}, {"date": "2022-01-28", "close": 34.0483, "volume": 4036.0}, {"date": "2022-01-31", "close": 35.8482, "volume": 6445.0}, {"date": "2022-02-01", "close": 34.9483, "volume": 5257.0}, {"date": "2022-02-02", "close": 34.3483, "volume": 30855.0}, {"date": "2022-02-03", "close": 32.9984, "volume": 3376.0}, {"date": "2022-02-04", "close": 36.2982, "volume": 3136.0}, {"date": "2022-02-07", "close": 36.7482, "volume": 6035.0}, {"date": "2022-02-08", "close": 37.4981, "volume": 4232.0}, {"date": "2022-02-09", "close": 38.8481, "volume": 4101.0}, {"date": "2022-02-10", "close": 40.498, "volume": 9555.0}, {"date": "2022-02-11", "close": 43.3478, "volume": 4428.0}, {"date": "2022-02-14", "close": 44.2478, "volume": 3060.0}, {"date": "2022-02-15", "close": 47.9976, "volume": 3966.0}, {"date": "2022-02-16", "close": 44.8478, "volume": 4853.0}, {"date": "2022-02-17", "close": 42.2979, "volume": 2215.0}, {"date": "2022-02-18", "close": 40.948, "volume": 3654.0}, {"date": "2022-02-22", "close": 38.3981, "volume": 2606.0}, {"date": "2022-02-23", "close": 39.748, "volume": 6081.0}, {"date": "2022-02-24", "close": 41.0979, "volume": 1886.0}, {"date": "2022-02-25", "close": 43.1978, "volume": 980.0}, {"date": "2022-02-28", "close": 45.2977, "volume": 1499.0}, {"date": "2022-03-01", "close": 46.6477, "volume": 932.0}, {"date": "2022-03-02", "close": 44.5478, "volume": 1476.0}, {"date": "2022-03-03", "close": 40.948, "volume": 1406.0}, {"date": "2022-03-04", "close": 41.6979, "volume": 594.0}, {"date": "2022-03-07", "close": 37.6481, "volume": 2009.0}, {"date": "2022-03-08", "close": 37.4981, "volume": 3818.0}, {"date": "2022-03-09", "close": 42.8979, "volume": 5328.0}, {"date": "2022-03-10", "close": 43.6478, "volume": 8455.0}, {"date": "2022-03-11", "close": 54.4473, "volume": 14124.0}, {"date": "2022-03-14", "close": 49.9475, "volume": 11478.0}, {"date": "2022-03-15", "close": 47.5476, "volume": 7005.0}, {"date": "2022-03-16", "close": 45.2977, "volume": 6941.0}, {"date": "2022-03-17", "close": 52.1974, "volume": 14341.0}, {"date": "2022-03-18", "close": 41.3979, "volume": 19070.0}, {"date": "2022-03-21", "close": 46.9477, "volume": 12167.0}, {"date": "2022-03-22", "close": 48.7476, "volume": 14584.0}, {"date": "2022-03-23", "close": 52.1974, "volume": 11072.0}, {"date": "2022-03-24", "close": 49.0475, "volume": 13641.0}, {"date": "2022-03-25", "close": 49.7975, "volume": 1724.0}, {"date": "2022-03-28", "close": 45.4477, "volume": 6185.0}, {"date": "2022-03-29", "close": 47.0976, "volume": 1414.0}, {"date": "2022-03-30", "close": 44.5478, "volume": 1150.0}, {"date": "2022-03-31", "close": 45.1477, "volume": 248.0}, {"date": "2022-04-01", "close": 43.0478, "volume": 2273.0}, {"date": "2022-04-04", "close": 50.2475, "volume": 1188.0}, {"date": "2022-04-05", "close": 46.7977, "volume": 3006.0}, {"date": "2022-04-06", "close": 46.7977, "volume": 1132.0}, {"date": "2022-04-07", "close": 43.4978, "volume": 3010.0}, {"date": "2022-04-08", "close": 43.6478, "volume": 169.0}, {"date": "2022-04-11", "close": 43.6478, "volume": null}, {"date": "2022-04-12", "close": 45.1477, "volume": 772.0}, {"date": "2022-04-13", "close": 44.3978, "volume": 1917.0}, {"date": "2022-04-14", "close": 44.5478, "volume": 132.0}, {"date": "2022-04-18", "close": 45.7477, "volume": 1171.0}, {"date": "2022-04-19", "close": 45.4477, "volume": 5291.0}, {"date": "2022-04-20", "close": 45.8977, "volume": 3348.0}, {"date": "2022-04-21", "close": 44.5478, "volume": 2851.0}, {"date": "2022-04-22", "close": 44.6978, "volume": 856.0}, {"date": "2022-04-25", "close": 44.8478, "volume": 2483.0}, {"date": "2022-04-26", "close": 44.9977, "volume": 1897.0}, {"date": "2022-04-27", "close": 42.4479, "volume": 910.0}, {"date": "2022-04-28", "close": 41.2479, "volume": 5525.0}, {"date": "2022-04-29", "close": 38.5481, "volume": 1031.0}, {"date": "2022-05-02", "close": 39.148, "volume": 801.0}, {"date": "2022-05-03", "close": 44.6978, "volume": 18257.0}, {"date": "2022-05-04", "close": 44.2478, "volume": 318.0}, {"date": "2022-05-05", "close": 38.5481, "volume": 550.0}, {"date": "2022-05-06", "close": 38.5481, "volume": 220.0}, {"date": "2022-05-09", "close": 37.4981, "volume": 1049.0}, {"date": "2022-05-10", "close": 36.8982, "volume": 1064.0}, {"date": "2022-05-11", "close": 33.6733, "volume": 263.0}, {"date": "2022-05-12", "close": 34.1983, "volume": 1592.0}, {"date": "2022-05-13", "close": 35.2482, "volume": 155.0}, {"date": "2022-05-16", "close": 34.7983, "volume": 744.0}, {"date": "2022-05-17", "close": 37.0481, "volume": 957.0}, {"date": "2022-05-18", "close": 39.748, "volume": 1111.0}, {"date": "2022-05-19", "close": 40.798, "volume": 733.0}, {"date": "2022-05-20", "close": 37.1981, "volume": 534.0}, {"date": "2022-05-23", "close": 40.498, "volume": 102.0}, {"date": "2022-05-24", "close": 38.1686, "volume": 120.0}, {"date": "2022-05-25", "close": 38.8481, "volume": 30.0}, {"date": "2022-05-26", "close": 38.2481, "volume": 254.0}, {"date": "2022-05-27", "close": 41.5479, "volume": 176.0}, {"date": "2022-05-31", "close": 37.1981, "volume": 55.0}, {"date": "2022-06-01", "close": 38.2481, "volume": 267.0}, {"date": "2022-06-02", "close": 36.5982, "volume": 984.0}, {"date": "2022-06-03", "close": 36.2982, "volume": 466.0}, {"date": "2022-06-06", "close": 38.5481, "volume": 321.0}, {"date": "2022-06-07", "close": 41.8479, "volume": 407.0}, {"date": "2022-06-08", "close": 39.148, "volume": 227.0}, {"date": "2022-06-09", "close": 39.148, "volume": null}, {"date": "2022-06-10", "close": 36.4482, "volume": 426.0}, {"date": "2022-06-13", "close": 35.5887, "volume": 107.0}, {"date": "2022-06-14", "close": 32.0984, "volume": 204.0}, {"date": "2022-06-15", "close": 34.6483, "volume": 316.0}, {"date": "2022-06-16", "close": 33.2983, "volume": 137.0}, {"date": "2022-06-17", "close": 36.1482, "volume": 276.0}, {"date": "2022-06-21", "close": 36.2982, "volume": 293.0}, {"date": "2022-06-22", "close": 40.348, "volume": 429.0}, {"date": "2022-06-23", "close": 40.048, "volume": 173.0}, {"date": "2022-06-24", "close": 51.4474, "volume": 6089.0}, {"date": "2022-06-27", "close": 50.3975, "volume": 2328.0}, {"date": "2022-06-28", "close": 49.7975, "volume": 1224.0}, {"date": "2022-06-29", "close": 46.4977, "volume": 176.0}, {"date": "2022-06-30", "close": 44.9992, "volume": 210.0}, {"date": "2022-07-01", "close": 47.2476, "volume": 208.0}, {"date": "2022-07-05", "close": 48.2976, "volume": 157.0}, {"date": "2022-07-06", "close": 49.1975, "volume": 47.0}, {"date": "2022-07-07", "close": 49.0475, "volume": 72.0}, {"date": "2022-07-08", "close": 50.6975, "volume": 63.0}, {"date": "2022-07-11", "close": 52.9474, "volume": 185.0}, {"date": "2022-07-12", "close": 52.4974, "volume": 202.0}, {"date": "2022-07-13", "close": 50.0975, "volume": 374.0}, {"date": "2022-07-14", "close": 50.5475, "volume": 473.0}, {"date": "2022-07-15", "close": 50.9975, "volume": 170.0}, {"date": "2022-07-18", "close": 51.8824, "volume": 156.0}, {"date": "2022-07-19", "close": 51.1474, "volume": 147.0}, {"date": "2022-07-20", "close": 51.1474, "volume": 192.0}, {"date": "2022-07-21", "close": 51.4474, "volume": 99.0}, {"date": "2022-07-22", "close": 48.2976, "volume": 66.0}, {"date": "2022-07-25", "close": 51.2974, "volume": 237.0}, {"date": "2022-07-26", "close": 47.5131, "volume": 623.0}, {"date": "2022-07-27", "close": 44.2658, "volume": 68.0}, {"date": "2022-07-28", "close": 44.9977, "volume": 315.0}, {"date": "2022-07-29", "close": 38.2481, "volume": 1342.0}, {"date": "2022-08-01", "close": 44.9977, "volume": 1904.0}, {"date": "2022-08-02", "close": 49.7975, "volume": 1145.0}, {"date": "2022-08-03", "close": 43.1228, "volume": 2943.0}, {"date": "2022-08-04", "close": 44.8478, "volume": 983.0}, {"date": "2022-08-05", "close": 41.9979, "volume": 414.0}, {"date": "2022-08-08", "close": 46.1227, "volume": 2398.0}, {"date": "2022-08-09", "close": 46.3477, "volume": 1148.0}, {"date": "2022-08-10", "close": 43.9643, "volume": 488.0}, {"date": "2022-08-11", "close": 44.9977, "volume": 844.0}, {"date": "2022-08-12", "close": 43.4993, "volume": 181.0}, {"date": "2022-08-15", "close": 44.6978, "volume": 110.0}, {"date": "2022-08-16", "close": 44.2478, "volume": 157.0}, {"date": "2022-08-17", "close": 42.1479, "volume": 255.0}, {"date": "2022-08-18", "close": 40.648, "volume": 122.0}, {"date": "2022-08-19", "close": 38.998, "volume": 378.0}, {"date": "2022-08-22", "close": 38.2496, "volume": 108.0}, {"date": "2022-08-23", "close": 38.3981, "volume": 124.0}, {"date": "2022-08-24", "close": 38.998, "volume": 595.0}, {"date": "2022-08-25", "close": 43.9478, "volume": 230.0}, {"date": "2022-08-26", "close": 42.9729, "volume": 29.0}, {"date": "2022-08-29", "close": 38.3981, "volume": 219.0}, {"date": "2022-08-30", "close": 38.5481, "volume": 306.0}, {"date": "2022-08-31", "close": 38.5481, "volume": 170.0}, {"date": "2022-09-01", "close": 40.948, "volume": 249.0}, {"date": "2022-09-02", "close": 39.898, "volume": 209.0}, {"date": "2022-09-06", "close": 37.3481, "volume": 876.0}, {"date": "2022-09-07", "close": 39.898, "volume": 560.0}, {"date": "2022-09-08", "close": 39.598, "volume": 645.0}, {"date": "2022-09-09", "close": 36.8982, "volume": 220.0}, {"date": "2022-09-12", "close": 40.948, "volume": 288.0}, {"date": "2022-09-13", "close": 35.5482, "volume": 331.0}, {"date": "2022-09-14", "close": 32.3984, "volume": 1298.0}, {"date": "2022-09-15", "close": 30.2985, "volume": 1269.0}, {"date": "2022-09-16", "close": 30.7485, "volume": 2014.0}, {"date": "2022-09-19", "close": 31.0484, "volume": 352.0}, {"date": "2022-09-20", "close": 31.0484, "volume": 528.0}, {"date": "2022-09-21", "close": 34.1983, "volume": 1441.0}, {"date": "2022-09-22", "close": 35.8482, "volume": 587.0}, {"date": "2022-09-23", "close": 34.0483, "volume": 305.0}, {"date": "2022-09-26", "close": 34.0483, "volume": null}, {"date": "2022-09-27", "close": 31.1984, "volume": 404.0}, {"date": "2022-09-28", "close": 30.4485, "volume": 287.0}, {"date": "2022-09-29", "close": 32.5484, "volume": 388.0}, {"date": "2022-09-30", "close": 30.2985, "volume": 424.0}, {"date": "2022-10-03", "close": 30.4485, "volume": 91.0}, {"date": "2022-10-04", "close": 31.9484, "volume": 290.0}, {"date": "2022-10-05", "close": 33.2233, "volume": 318.0}, {"date": "2022-10-06", "close": 32.3984, "volume": 735.0}, {"date": "2022-10-07", "close": 31.4984, "volume": 1544.0}, {"date": "2022-10-10", "close": 32.3984, "volume": 834.0}, {"date": "2022-10-11", "close": 33.7483, "volume": 801.0}, {"date": "2022-10-12", "close": 33.4483, "volume": 134.0}, {"date": "2022-10-13", "close": 35.9982, "volume": 318.0}, {"date": "2022-10-14", "close": 34.1983, "volume": 410.0}, {"date": "2022-10-17", "close": 34.6483, "volume": 108.0}, {"date": "2022-10-18", "close": 41.2479, "volume": 1910.0}, {"date": "2022-10-19", "close": 39.148, "volume": 239.0}, {"date": "2022-10-20", "close": 39.298, "volume": 757.0}, {"date": "2022-10-21", "close": 40.498, "volume": 453.0}, {"date": "2022-10-24", "close": 39.298, "volume": 266.0}, {"date": "2022-10-25", "close": 36.5982, "volume": 249.0}, {"date": "2022-10-26", "close": 33.8983, "volume": 228.0}, {"date": "2022-10-27", "close": 35.2482, "volume": 180.0}, {"date": "2022-10-28", "close": 35.2482, "volume": null}, {"date": "2022-10-31", "close": 34.3873, "volume": 181.0}, {"date": "2022-11-01", "close": 32.8484, "volume": 1129.0}, {"date": "2022-11-02", "close": 31.1984, "volume": 1197.0}, {"date": "2022-11-03", "close": 31.9484, "volume": 156.0}, {"date": "2022-11-04", "close": 29.9985, "volume": 1337.0}, {"date": "2022-11-07", "close": 29.9985, "volume": 539.0}, {"date": "2022-11-08", "close": 29.9985, "volume": 192.0}, {"date": "2022-11-09", "close": 28.4986, "volume": 246.0}, {"date": "2022-11-10", "close": 27.8986, "volume": 425.0}, {"date": "2022-11-11", "close": 27.5986, "volume": 524.0}, {"date": "2022-11-14", "close": 26.8487, "volume": 776.0}, {"date": "2022-11-15", "close": 18.7491, "volume": 5412.0}, {"date": "2022-11-16", "close": 18.5991, "volume": 1089.0}, {"date": "2022-11-17", "close": 16.6492, "volume": 2323.0}, {"date": "2022-11-18", "close": 13.3493, "volume": 17800.0}, {"date": "2022-11-21", "close": 13.3493, "volume": 721.0}, {"date": "2022-11-22", "close": 12.6744, "volume": 1961.0}, {"date": "2022-11-23", "close": 11.9994, "volume": 654.0}, {"date": "2022-11-25", "close": 12.3114, "volume": 147.0}, {"date": "2022-11-28", "close": 11.9994, "volume": 1410.0}, {"date": "2022-11-29", "close": 11.9994, "volume": 1356.0}, {"date": "2022-11-30", "close": 8.9995, "volume": 13129.0}, {"date": "2022-12-01", "close": 8.2511, "volume": 6079.0}, {"date": "2022-12-02", "close": 8.2496, "volume": 4661.0}, {"date": "2022-12-05", "close": 8.0981, "volume": 1570.0}, {"date": "2022-12-06", "close": 7.4996, "volume": 5292.0}, {"date": "2022-12-07", "close": 7.3496, "volume": 3329.0}, {"date": "2022-12-08", "close": 7.0496, "volume": 3682.0}, {"date": "2022-12-09", "close": 7.0736, "volume": 3913.0}, {"date": "2022-12-12", "close": 6.7527, "volume": 9878.0}, {"date": "2022-12-13", "close": 6.2997, "volume": 10033.0}, {"date": "2022-12-14", "close": 6.5367, "volume": 198894.0}, {"date": "2022-12-15", "close": 7.2026, "volume": 628719.0}, {"date": "2022-12-16", "close": 6.6627, "volume": 193902.0}, {"date": "2022-12-19", "close": 7.2026, "volume": 252726.0}, {"date": "2022-12-20", "close": 7.4441, "volume": 291431.0}, {"date": "2022-12-21", "close": 7.3436, "volume": 140526.0}, {"date": "2022-12-22", "close": 6.8262, "volume": 70311.0}, {"date": "2022-12-23", "close": 7.9481, "volume": 68733.0}, {"date": "2022-12-27", "close": 7.9646, "volume": 247520.0}, {"date": "2022-12-28", "close": 8.8031, "volume": 177739.0}, {"date": "2022-12-29", "close": 9.499, "volume": 172339.0}, {"date": "2022-12-30", "close": 8.7281, "volume": 56596.0}, {"date": "2023-01-03", "close": 8.4146, "volume": 43374.0}, {"date": "2023-01-04", "close": 8.7041, "volume": 47237.0}, {"date": "2023-01-05", "close": 8.4326, "volume": 22065.0}, {"date": "2023-01-06", "close": 9.148, "volume": 37461.0}, {"date": "2023-01-09", "close": 10.1995, "volume": 45698.0}, {"date": "2023-01-10", "close": 9.0445, "volume": 59009.0}, {"date": "2023-01-11", "close": 9.3445, "volume": 80278.0}, {"date": "2023-01-12", "close": 9.2995, "volume": 157146.0}, {"date": "2023-01-13", "close": 9.2995, "volume": 19357.0}, {"date": "2023-01-17", "close": 9.7165, "volume": 40065.0}, {"date": "2023-01-18", "close": 9.1495, "volume": 51802.0}, {"date": "2023-01-19", "close": 9.0685, "volume": 18017.0}, {"date": "2023-01-20", "close": 9.487, "volume": 38701.0}, {"date": "2023-01-23", "close": 9.034, "volume": 17366.0}, {"date": "2023-01-24", "close": 8.8751, "volume": 187202.0}, {"date": "2023-01-25", "close": 8.9995, "volume": 51888.0}, {"date": "2023-01-26", "close": 10.7995, "volume": 31357.0}, {"date": "2023-01-27", "close": 10.7995, "volume": 27297.0}, {"date": "2023-01-30", "close": 10.6495, "volume": 3712.0}, {"date": "2023-01-31", "close": 10.6015, "volume": 11100.0}, {"date": "2023-02-01", "close": 10.501, "volume": 15055.0}, {"date": "2023-02-02", "close": 10.9495, "volume": 15693.0}, {"date": "2023-02-03", "close": 11.3904, "volume": 23533.0}, {"date": "2023-02-06", "close": 11.5479, "volume": 13127.0}, {"date": "2023-02-07", "close": 11.1519, "volume": 18437.0}, {"date": "2023-02-08", "close": 11.5494, "volume": 5865.0}, {"date": "2023-02-09", "close": 16.9492, "volume": 621664.0}, {"date": "2023-02-10", "close": 17.0991, "volume": 211532.0}, {"date": "2023-02-13", "close": 19.8455, "volume": 128812.0}, {"date": "2023-02-14", "close": 15.1492, "volume": 115578.0}, {"date": "2023-02-15", "close": 13.7993, "volume": 51018.0}, {"date": "2023-02-16", "close": 14.2493, "volume": 38386.0}, {"date": "2023-02-17", "close": 13.9493, "volume": 14983.0}, {"date": "2023-02-21", "close": 13.2683, "volume": 18880.0}, {"date": "2023-02-22", "close": 13.3538, "volume": 5151.0}, {"date": "2023-02-23", "close": 15.5992, "volume": 27946.0}, {"date": "2023-02-24", "close": 14.7293, "volume": 17215.0}, {"date": "2023-02-27", "close": 14.7143, "volume": 11985.0}, {"date": "2023-02-28", "close": 14.8193, "volume": 5268.0}, {"date": "2023-03-01", "close": 16.9492, "volume": 31143.0}, {"date": "2023-03-02", "close": 16.9492, "volume": 4588.0}, {"date": "2023-03-03", "close": 16.0492, "volume": 7644.0}, {"date": "2023-03-06", "close": 16.1992, "volume": 8577.0}, {"date": "2023-03-07", "close": 16.7992, "volume": 8922.0}, {"date": "2023-03-08", "close": 15.4492, "volume": 14885.0}, {"date": "2023-03-09", "close": 14.646, "volume": 9896.0}, {"date": "2023-03-10", "close": 12.7494, "volume": 16076.0}, {"date": "2023-03-13", "close": 12.1494, "volume": 10841.0}, {"date": "2023-03-14", "close": 13.8128, "volume": 18650.0}, {"date": "2023-03-15", "close": 13.5743, "volume": 3501.0}, {"date": "2023-03-16", "close": 13.4993, "volume": 1925.0}, {"date": "2023-03-17", "close": 13.3493, "volume": 6157.0}, {"date": "2023-03-20", "close": 12.7494, "volume": 7929.0}, {"date": "2023-03-21", "close": 15.4492, "volume": 32694.0}, {"date": "2023-03-22", "close": 14.8868, "volume": 20852.0}, {"date": "2023-03-23", "close": 11.5344, "volume": 51222.0}, {"date": "2023-03-24", "close": 10.4995, "volume": 19050.0}, {"date": "2023-03-27", "close": 9.4585, "volume": 25861.0}, {"date": "2023-03-28", "close": 8.6531, "volume": 14998.0}, {"date": "2023-03-29", "close": 9.1495, "volume": 9006.0}, {"date": "2023-03-30", "close": 8.5496, "volume": 25806.0}, {"date": "2023-03-31", "close": 9.0295, "volume": 29245.0}, {"date": "2023-04-03", "close": 9.073, "volume": 7775.0}, {"date": "2023-04-04", "close": 8.9096, "volume": 2114.0}, {"date": "2023-04-05", "close": 8.7731, "volume": 4893.0}, {"date": "2023-04-06", "close": 8.4416, "volume": 3007.0}, {"date": "2023-04-10", "close": 9.4975, "volume": 3989.0}, {"date": "2023-04-11", "close": 9.5965, "volume": 3124.0}, {"date": "2023-04-12", "close": 9.7345, "volume": 9701.0}, {"date": "2023-04-13", "close": 10.1845, "volume": 5856.0}, {"date": "2023-04-14", "close": 10.1875, "volume": 2731.0}, {"date": "2023-04-17", "close": 10.6825, "volume": 4014.0}, {"date": "2023-04-18", "close": 10.798, "volume": 2036.0}, {"date": "2023-04-19", "close": 10.648, "volume": 4682.0}, {"date": "2023-04-20", "close": 10.0495, "volume": 4027.0}, {"date": "2023-04-21", "close": 10.138, "volume": 3151.0}, {"date": "2023-04-24", "close": 9.7465, "volume": 2822.0}, {"date": "2023-04-25", "close": 9.6925, "volume": 2843.0}, {"date": "2023-04-26", "close": 9.6055, "volume": 1959.0}, {"date": "2023-04-27", "close": 9.7495, "volume": 4536.0}, {"date": "2023-04-28", "close": 9.2245, "volume": 2578.0}, {"date": "2023-05-01", "close": 9.3025, "volume": 5032.0}, {"date": "2023-05-02", "close": 9.7945, "volume": 2974.0}, {"date": "2023-05-03", "close": 9.2245, "volume": 3314.0}, {"date": "2023-05-04", "close": 9.148, "volume": 4952.0}, {"date": "2023-05-05", "close": 9.1465, "volume": 4583.0}, {"date": "2023-05-08", "close": 8.8796, "volume": 5158.0}, {"date": "2023-05-09", "close": 9.2245, "volume": 2840.0}, {"date": "2023-05-10", "close": 9.355, "volume": 8370.0}, {"date": "2023-05-11", "close": 8.4731, "volume": 16226.0}, {"date": "2023-05-12", "close": 8.5436, "volume": 3721.0}, {"date": "2023-05-15", "close": 8.9965, "volume": 2634.0}, {"date": "2023-05-16", "close": 8.2496, "volume": 9675.0}, {"date": "2023-05-17", "close": 8.2496, "volume": 3199.0}, {"date": "2023-05-18", "close": 8.3996, "volume": 10317.0}, {"date": "2023-05-19", "close": 8.3996, "volume": 5093.0}, {"date": "2023-05-22", "close": 8.8811, "volume": 5773.0}, {"date": "2023-05-23", "close": 9.1495, "volume": 7370.0}, {"date": "2023-05-24", "close": 9.2545, "volume": 3186.0}, {"date": "2023-05-25", "close": 8.9995, "volume": 2499.0}, {"date": "2023-05-26", "close": 9.718, "volume": 7737.0}, {"date": "2023-05-30", "close": 9.7315, "volume": 2168.0}, {"date": "2023-05-31", "close": 9.2995, "volume": 1985.0}, {"date": "2023-06-01", "close": 8.8196, "volume": 20166.0}, {"date": "2023-06-02", "close": 9.535, "volume": 2609.0}, {"date": "2023-06-05", "close": 9.361, "volume": 7329.0}, {"date": "2023-06-06", "close": 9.6745, "volume": 7721.0}, {"date": "2023-06-07", "close": 9.6895, "volume": 2051.0}, {"date": "2023-06-08", "close": 9.1495, "volume": 7951.0}, {"date": "2023-06-09", "close": 9.0295, "volume": 2813.0}, {"date": "2023-06-12", "close": 9.3745, "volume": 2063.0}, {"date": "2023-06-13", "close": 9.3745, "volume": 3359.0}, {"date": "2023-06-14", "close": 9.67, "volume": 1901.0}, {"date": "2023-06-15", "close": 9.8995, "volume": 2994.0}, {"date": "2023-06-16", "close": 10.4995, "volume": 3431.0}, {"date": "2023-06-20", "close": 10.4995, "volume": 3204.0}, {"date": "2023-06-21", "close": 10.3435, "volume": 4220.0}, {"date": "2023-06-22", "close": 9.7795, "volume": 1756.0}, {"date": "2023-06-23", "close": 9.2395, "volume": 5953.0}, {"date": "2023-06-26", "close": 9.2995, "volume": 13643.0}, {"date": "2023-06-27", "close": 9.4615, "volume": 2842.0}, {"date": "2023-06-28", "close": 9.1495, "volume": 8012.0}, {"date": "2023-06-29", "close": 9.1495, "volume": 6194.0}, {"date": "2023-06-30", "close": 8.2496, "volume": 14784.0}, {"date": "2023-07-03", "close": 9.1645, "volume": 1765.0}, {"date": "2023-07-05", "close": 9.1495, "volume": 3577.0}, {"date": "2023-07-06", "close": 9.3175, "volume": 1182.0}, {"date": "2023-07-07", "close": 9.6805, "volume": 4386.0}, {"date": "2023-07-10", "close": 9.8245, "volume": 5281.0}, {"date": "2023-07-11", "close": 9.9895, "volume": 6842.0}, {"date": "2023-07-12", "close": 10.687, "volume": 3863.0}, {"date": "2023-07-13", "close": 10.576, "volume": 1546.0}, {"date": "2023-07-14", "close": 11.0844, "volume": 8265.0}, {"date": "2023-07-17", "close": 11.3994, "volume": 5143.0}, {"date": "2023-07-18", "close": 11.9244, "volume": 3393.0}, {"date": "2023-07-19", "close": 12.1479, "volume": 1570.0}, {"date": "2023-07-20", "close": 12.5979, "volume": 4031.0}, {"date": "2023-07-21", "close": 12.8994, "volume": 6658.0}, {"date": "2023-07-24", "close": 12.1644, "volume": 10024.0}, {"date": "2023-07-25", "close": 11.9994, "volume": 5255.0}, {"date": "2023-07-26", "close": 12.2844, "volume": 6178.0}, {"date": "2023-07-27", "close": 11.9994, "volume": 15423.0}, {"date": "2023-07-28", "close": 12.1149, "volume": 6535.0}, {"date": "2023-07-31", "close": 11.5794, "volume": 4174.0}, {"date": "2023-08-01", "close": 12.5949, "volume": 24801.0}, {"date": "2023-08-02", "close": 12.7344, "volume": 3358.0}, {"date": "2023-08-03", "close": 12.4494, "volume": 2913.0}, {"date": "2023-08-04", "close": 13.0343, "volume": 4323.0}, {"date": "2023-08-07", "close": 12.6744, "volume": 7859.0}, {"date": "2023-08-08", "close": 12.6159, "volume": 2150.0}, {"date": "2023-08-09", "close": 13.3118, "volume": 15659.0}, {"date": "2023-08-10", "close": 9.0265, "volume": 75427.0}, {"date": "2023-08-11", "close": 7.7231, "volume": 101332.0}, {"date": "2023-08-14", "close": 8.6996, "volume": 33361.0}, {"date": "2023-08-15", "close": 8.9995, "volume": 4689.0}, {"date": "2023-08-16", "close": 9.1495, "volume": 4646.0}, {"date": "2023-08-17", "close": 8.8496, "volume": 1922.0}, {"date": "2023-08-18", "close": 8.5796, "volume": 1406.0}, {"date": "2023-08-21", "close": 8.8496, "volume": 1984.0}, {"date": "2023-08-22", "close": 8.9995, "volume": 1719.0}, {"date": "2023-08-23", "close": 8.9981, "volume": 2299.0}, {"date": "2023-08-24", "close": 8.9995, "volume": 794.0}, {"date": "2023-08-25", "close": 8.8646, "volume": 854.0}, {"date": "2023-08-28", "close": 8.6981, "volume": 2350.0}, {"date": "2023-08-29", "close": 8.5496, "volume": 2088.0}, {"date": "2023-08-30", "close": 8.6996, "volume": 3159.0}, {"date": "2023-08-31", "close": 8.2316, "volume": 8705.0}, {"date": "2023-09-01", "close": 8.2796, "volume": 9308.0}, {"date": "2023-09-05", "close": 8.2196, "volume": 18570.0}, {"date": "2023-09-06", "close": 7.7441, "volume": 9018.0}, {"date": "2023-09-07", "close": 7.7009, "volume": 2917.0}, {"date": "2023-09-08", "close": 7.8236, "volume": 9057.0}, {"date": "2023-09-11", "close": 7.8146, "volume": 1411.0}, {"date": "2023-09-12", "close": 7.6496, "volume": 1565.0}, {"date": "2023-09-13", "close": 7.2296, "volume": 7913.0}, {"date": "2023-09-14", "close": 7.5086, "volume": 2153.0}, {"date": "2023-09-15", "close": 6.9537, "volume": 2317.0}, {"date": "2023-09-18", "close": 7.1171, "volume": 3515.0}, {"date": "2023-09-19", "close": 7.2746, "volume": 1087.0}, {"date": "2023-09-20", "close": 6.7512, "volume": 3864.0}, {"date": "2023-09-21", "close": 6.8652, "volume": 4606.0}, {"date": "2023-09-22", "close": 6.7497, "volume": 5084.0}, {"date": "2023-09-25", "close": 6.6297, "volume": 5834.0}, {"date": "2023-09-26", "close": 6.7797, "volume": 2259.0}, {"date": "2023-09-27", "close": 7.0496, "volume": 3335.0}, {"date": "2023-09-28", "close": 7.0346, "volume": 6788.0}, {"date": "2023-09-29", "close": 7.3496, "volume": 5323.0}, {"date": "2023-10-02", "close": 7.2731, "volume": 2266.0}, {"date": "2023-10-03", "close": 7.0489, "volume": 3408.0}, {"date": "2023-10-04", "close": 6.7497, "volume": 3510.0}, {"date": "2023-10-05", "close": 6.6897, "volume": 3928.0}, {"date": "2023-10-06", "close": 6.8397, "volume": 567.0}, {"date": "2023-10-09", "close": 6.6747, "volume": 1062.0}, {"date": "2023-10-10", "close": 6.7497, "volume": 2306.0}, {"date": "2023-10-11", "close": 6.4347, "volume": 11448.0}, {"date": "2023-10-12", "close": 6.4497, "volume": 7528.0}, {"date": "2023-10-13", "close": 6.4047, "volume": 4431.0}, {"date": "2023-10-16", "close": 6.4797, "volume": 4553.0}, {"date": "2023-10-17", "close": 6.7497, "volume": 4966.0}, {"date": "2023-10-18", "close": 7.0496, "volume": 2511.0}, {"date": "2023-10-19", "close": 6.8397, "volume": 2458.0}, {"date": "2023-10-20", "close": 6.8697, "volume": 2972.0}, {"date": "2023-10-23", "close": 6.6747, "volume": 4475.0}, {"date": "2023-10-24", "close": 6.7497, "volume": 2660.0}, {"date": "2023-10-25", "close": 6.5997, "volume": 1103.0}, {"date": "2023-10-26", "close": 6.7497, "volume": 4914.0}, {"date": "2023-10-27", "close": 5.8797, "volume": 15311.0}, {"date": "2023-10-30", "close": 5.6997, "volume": 6518.0}, {"date": "2023-10-31", "close": 5.7297, "volume": 10968.0}, {"date": "2023-11-01", "close": 6.1197, "volume": 13613.0}, {"date": "2023-11-02", "close": 6.5284, "volume": 8820.0}, {"date": "2023-11-03", "close": 6.4347, "volume": 9026.0}, {"date": "2023-11-06", "close": 6.2562, "volume": 2876.0}, {"date": "2023-11-07", "close": 6.5202, "volume": 4405.0}, {"date": "2023-11-08", "close": 6.2982, "volume": 665.0}, {"date": "2023-11-09", "close": 4.9648, "volume": 35856.0}, {"date": "2023-11-10", "close": 5.3337, "volume": 6131.0}, {"date": "2023-11-13", "close": 5.3997, "volume": 2846.0}, {"date": "2023-11-14", "close": 5.3997, "volume": 5603.0}, {"date": "2023-11-15", "close": 5.7057, "volume": 12215.0}, {"date": "2023-11-16", "close": 6.1497, "volume": 6742.0}, {"date": "2023-11-17", "close": 6.8997, "volume": 11523.0}, {"date": "2023-11-20", "close": 7.1771, "volume": 11665.0}, {"date": "2023-11-21", "close": 6.0297, "volume": 15211.0}, {"date": "2023-11-22", "close": 6.8997, "volume": 4294.0}, {"date": "2023-11-24", "close": 6.8982, "volume": 2976.0}, {"date": "2023-11-27", "close": 6.7242, "volume": 2168.0}, {"date": "2023-11-28", "close": 6.7452, "volume": 1097.0}, {"date": "2023-11-29", "close": 7.0331, "volume": 2968.0}, {"date": "2023-11-30", "close": 7.1996, "volume": 8401.0}, {"date": "2023-12-01", "close": 7.3496, "volume": 8507.0}, {"date": "2023-12-04", "close": 7.7246, "volume": 5040.0}, {"date": "2023-12-05", "close": 8.0171, "volume": 6067.0}, {"date": "2023-12-06", "close": 7.7246, "volume": 4178.0}, {"date": "2023-12-07", "close": 8.1116, "volume": 5404.0}, {"date": "2023-12-08", "close": 7.7996, "volume": 10643.0}, {"date": "2023-12-11", "close": 7.3466, "volume": 3842.0}, {"date": "2023-12-12", "close": 7.0511, "volume": 9494.0}, {"date": "2023-12-13", "close": 7.4996, "volume": 28916.0}, {"date": "2023-12-14", "close": 8.2, "volume": 15788.0}, {"date": "2023-12-15", "close": 8.19, "volume": 29024.0}, {"date": "2023-12-18", "close": 8.19, "volume": 7277.0}, {"date": "2023-12-19", "close": 8.1773, "volume": 6553.0}, {"date": "2023-12-20", "close": 7.98, "volume": 5989.0}, {"date": "2023-12-21", "close": 7.88, "volume": 18683.0}, {"date": "2023-12-22", "close": 8.38, "volume": 5093.0}, {"date": "2023-12-26", "close": 8.72, "volume": 9903.0}, {"date": "2023-12-27", "close": 8.5195, "volume": 7114.0}, {"date": "2023-12-28", "close": 8.9999, "volume": 29457.0}, {"date": "2023-12-29", "close": 9.4, "volume": 47164.0}, {"date": "2024-01-02", "close": 10.15, "volume": 39772.0}, {"date": "2024-01-03", "close": 10.15, "volume": 9479.0}, {"date": "2024-01-04", "close": 10.37, "volume": 24051.0}, {"date": "2024-01-05", "close": 10.53, "volume": 9380.0}, {"date": "2024-01-08", "close": 10.16, "volume": 15124.0}, {"date": "2024-01-09", "close": 10.5999, "volume": 31955.0}, {"date": "2024-01-10", "close": 10.5997, "volume": 7524.0}, {"date": "2024-01-11", "close": 9.55, "volume": 23755.0}, {"date": "2024-01-12", "close": 9.4999, "volume": 9616.0}, {"date": "2024-01-16", "close": 9.4099, "volume": 24060.0}, {"date": "2024-01-17", "close": 9.3999, "volume": 2887.0}, {"date": "2024-01-18", "close": 8.8799, "volume": 27117.0}, {"date": "2024-01-19", "close": 8.02, "volume": 27884.0}, {"date": "2024-01-22", "close": 8.2099, "volume": 14088.0}, {"date": "2024-01-23", "close": 8.2999, "volume": 12119.0}, {"date": "2024-01-24", "close": 7.68, "volume": 7956.0}, {"date": "2024-01-25", "close": 7.82, "volume": 308.0}, {"date": "2024-01-26", "close": 7.5999, "volume": 9718.0}, {"date": "2024-01-29", "close": 7.8899, "volume": 9035.0}, {"date": "2024-01-30", "close": 7.795, "volume": 1159.0}, {"date": "2024-01-31", "close": 7.9, "volume": 9224.0}, {"date": "2024-02-01", "close": 8.2499, "volume": 2005.0}, {"date": "2024-02-02", "close": 8.7999, "volume": 9595.0}, {"date": "2024-02-05", "close": 8.4999, "volume": 5051.0}, {"date": "2024-02-06", "close": 8.85, "volume": 10303.0}, {"date": "2024-02-07", "close": 9.9099, "volume": 18428.0}, {"date": "2024-02-08", "close": 9.4199, "volume": 9222.0}, {"date": "2024-02-09", "close": 8.7499, "volume": 5109.0}, {"date": "2024-02-12", "close": 9.15, "volume": 22704.0}, {"date": "2024-02-13", "close": 10.3999, "volume": 82151.0}, {"date": "2024-02-14", "close": 11.3999, "volume": 20271.0}, {"date": "2024-02-15", "close": 11.135, "volume": 4529.0}, {"date": "2024-02-16", "close": 11.875, "volume": 26027.0}, {"date": "2024-02-20", "close": 13.95, "volume": 23792.0}, {"date": "2024-02-21", "close": 13.6999, "volume": 10993.0}, {"date": "2024-02-22", "close": 12.78, "volume": 11209.0}, {"date": "2024-02-23", "close": 12.4699, "volume": 12508.0}, {"date": "2024-02-26", "close": 11.87, "volume": 6374.0}, {"date": "2024-02-27", "close": 12.4699, "volume": 1894.0}, {"date": "2024-02-28", "close": 13.4999, "volume": 21712.0}, {"date": "2024-02-29", "close": 13.0, "volume": 3911.0}, {"date": "2024-03-01", "close": 13.25, "volume": 1355.0}, {"date": "2024-03-04", "close": 13.4, "volume": 11887.0}, {"date": "2024-03-05", "close": 13.5143, "volume": 7579.0}, {"date": "2024-03-06", "close": 13.5499, "volume": 4251.0}, {"date": "2024-03-07", "close": 13.4999, "volume": 5306.0}, {"date": "2024-03-08", "close": 13.35, "volume": 4903.0}, {"date": "2024-03-11", "close": 13.32, "volume": 13608.0}, {"date": "2024-03-12", "close": 13.3999, "volume": 1979.0}, {"date": "2024-03-13", "close": 13.28, "volume": 7055.0}, {"date": "2024-03-14", "close": 13.4999, "volume": 3993.0}, {"date": "2024-03-15", "close": 12.79, "volume": 2673.0}, {"date": "2024-03-18", "close": 13.325, "volume": 5777.0}, {"date": "2024-03-19", "close": 13.19, "volume": 7075.0}, {"date": "2024-03-20", "close": 14.25, "volume": 45767.0}, {"date": "2024-03-21", "close": 13.81, "volume": 7213.0}, {"date": "2024-03-22", "close": 13.8, "volume": 3943.0}, {"date": "2024-03-25", "close": 13.58, "volume": 5290.0}, {"date": "2024-03-26", "close": 13.65, "volume": 5033.0}, {"date": "2024-03-27", "close": 14.3281, "volume": 5513.0}, {"date": "2024-03-28", "close": 15.71, "volume": 35695.0}, {"date": "2024-04-01", "close": 10.1, "volume": 222310.0}, {"date": "2024-04-02", "close": 9.47, "volume": 61198.0}, {"date": "2024-04-03", "close": 10.74, "volume": 20944.0}, {"date": "2024-04-04", "close": 11.33, "volume": 27741.0}, {"date": "2024-04-05", "close": 11.13, "volume": 13041.0}, {"date": "2024-04-08", "close": 11.2299, "volume": 10177.0}, {"date": "2024-04-09", "close": 11.3499, "volume": 62822.0}, {"date": "2024-04-10", "close": 11.01, "volume": 8917.0}, {"date": "2024-04-11", "close": 11.0852, "volume": 6850.0}, {"date": "2024-04-12", "close": 10.7299, "volume": 7539.0}, {"date": "2024-04-15", "close": 9.75, "volume": 17902.0}, {"date": "2024-04-16", "close": 9.3199, "volume": 12107.0}, {"date": "2024-04-17", "close": 9.36, "volume": 17605.0}, {"date": "2024-04-18", "close": 9.33, "volume": 28590.0}, {"date": "2024-04-19", "close": 9.405, "volume": 2076.0}, {"date": "2024-04-22", "close": 9.25, "volume": 9310.0}, {"date": "2024-04-23", "close": 9.01, "volume": 2309.0}, {"date": "2024-04-24", "close": 8.97, "volume": 8980.0}, {"date": "2024-04-25", "close": 8.61, "volume": 5086.0}, {"date": "2024-04-26", "close": 8.9799, "volume": 11126.0}, {"date": "2024-04-29", "close": 9.29, "volume": 10489.0}, {"date": "2024-04-30", "close": 10.76, "volume": 19511.0}, {"date": "2024-05-01", "close": 9.89, "volume": 9479.0}, {"date": "2024-05-02", "close": 10.0999, "volume": 3087.0}, {"date": "2024-05-03", "close": 10.0, "volume": 736.0}, {"date": "2024-05-06", "close": 10.2499, "volume": 5310.0}, {"date": "2024-05-07", "close": 9.96, "volume": 14127.0}, {"date": "2024-05-08", "close": 10.2, "volume": 1233.0}, {"date": "2024-05-09", "close": 10.2299, "volume": 9635.0}, {"date": "2024-05-10", "close": 10.3999, "volume": 22834.0}, {"date": "2024-05-13", "close": 10.2899, "volume": 22202.0}, {"date": "2024-05-14", "close": 10.4495, "volume": 15570.0}, {"date": "2024-05-15", "close": 10.1525, "volume": 44045.0}, {"date": "2024-05-16", "close": 10.1499, "volume": 24935.0}, {"date": "2024-05-17", "close": 9.5499, "volume": 7727.0}, {"date": "2024-05-20", "close": 9.46, "volume": 3379.0}, {"date": "2024-05-21", "close": 9.71, "volume": 1857.0}, {"date": "2024-05-22", "close": 10.5499, "volume": 10744.0}, {"date": "2024-05-23", "close": 10.2899, "volume": 1181.0}, {"date": "2024-05-24", "close": 10.4491, "volume": 10821.0}, {"date": "2024-05-28", "close": 10.4299, "volume": 6384.0}, {"date": "2024-05-29", "close": 11.05, "volume": 31797.0}, {"date": "2024-05-30", "close": 11.0, "volume": 15919.0}, {"date": "2024-05-31", "close": 11.21, "volume": 10028.0}, {"date": "2024-06-03", "close": 11.41, "volume": 5675.0}, {"date": "2024-06-04", "close": 11.15, "volume": 1754.0}, {"date": "2024-06-05", "close": 11.0, "volume": 3359.0}, {"date": "2024-06-06", "close": 10.425, "volume": 6031.0}, {"date": "2024-06-07", "close": 11.09, "volume": 5298.0}, {"date": "2024-06-10", "close": 11.2, "volume": 11805.0}, {"date": "2024-06-11", "close": 11.38, "volume": 3279.0}, {"date": "2024-06-12", "close": 11.43, "volume": 3193.0}, {"date": "2024-06-13", "close": 11.27, "volume": 7314.0}, {"date": "2024-06-14", "close": 11.19, "volume": 1534.0}, {"date": "2024-06-17", "close": 10.9999, "volume": 5987.0}, {"date": "2024-06-18", "close": 10.25, "volume": 2391.0}, {"date": "2024-06-20", "close": 10.04, "volume": 1361.0}, {"date": "2024-06-21", "close": 9.69, "volume": 38681.0}, {"date": "2024-06-24", "close": 10.2, "volume": 4416.0}, {"date": "2024-06-25", "close": 9.95, "volume": 3746.0}, {"date": "2024-06-26", "close": 10.56, "volume": 1445.0}, {"date": "2024-06-27", "close": 9.94, "volume": 6972.0}, {"date": "2024-06-28", "close": 10.95, "volume": 7693.0}, {"date": "2024-07-01", "close": 10.7, "volume": 1215.0}, {"date": "2024-07-02", "close": 10.22, "volume": 2087.0}, {"date": "2024-07-03", "close": 10.9899, "volume": 4138.0}, {"date": "2024-07-05", "close": 9.85, "volume": 15161.0}, {"date": "2024-07-08", "close": 10.49, "volume": 4621.0}, {"date": "2024-07-09", "close": 9.86, "volume": 9363.0}, {"date": "2024-07-10", "close": 9.7, "volume": 13358.0}, {"date": "2024-07-11", "close": 9.77, "volume": 13334.0}, {"date": "2024-07-12", "close": 9.23, "volume": 26430.0}, {"date": "2024-07-15", "close": 9.3273, "volume": 3166.0}, {"date": "2024-07-16", "close": 9.5, "volume": 4838.0}, {"date": "2024-07-17", "close": 9.3, "volume": 6291.0}, {"date": "2024-07-18", "close": 9.25, "volume": 3331.0}, {"date": "2024-07-19", "close": 9.0, "volume": 3266.0}, {"date": "2024-07-22", "close": 8.44, "volume": 11658.0}, {"date": "2024-07-23", "close": 8.5, "volume": 7974.0}, {"date": "2024-07-24", "close": 8.38, "volume": 4032.0}, {"date": "2024-07-25", "close": 8.53, "volume": 2976.0}, {"date": "2024-07-26", "close": 8.57, "volume": 3195.0}, {"date": "2024-07-29", "close": 8.68, "volume": 2018.0}, {"date": "2024-07-30", "close": 8.62, "volume": 4845.0}, {"date": "2024-07-31", "close": 8.06, "volume": 14208.0}, {"date": "2024-08-01", "close": 8.08, "volume": 2216.0}, {"date": "2024-08-02", "close": 7.666, "volume": 22148.0}, {"date": "2024-08-05", "close": 7.34, "volume": 10193.0}, {"date": "2024-08-06", "close": 7.25, "volume": 13433.0}, {"date": "2024-08-07", "close": 7.2, "volume": 9509.0}, {"date": "2024-08-08", "close": 7.1, "volume": 2072.0}, {"date": "2024-08-09", "close": 7.15, "volume": 4817.0}, {"date": "2024-08-12", "close": 7.3, "volume": 13298.0}, {"date": "2024-08-13", "close": 6.5599, "volume": 41302.0}, {"date": "2024-08-14", "close": 6.55, "volume": 32601.0}, {"date": "2024-08-15", "close": 7.2, "volume": 10343.0}, {"date": "2024-08-16", "close": 7.555, "volume": 14205.0}, {"date": "2024-08-19", "close": 7.8, "volume": 21729.0}, {"date": "2024-08-20", "close": 7.31, "volume": 6646.0}, {"date": "2024-08-21", "close": 7.3499, "volume": 12308.0}, {"date": "2024-08-22", "close": 7.8899, "volume": 14986.0}, {"date": "2024-08-23", "close": 8.57, "volume": 11051.0}, {"date": "2024-08-26", "close": 9.2, "volume": 10583.0}, {"date": "2024-08-27", "close": 9.38, "volume": 3712.0}, {"date": "2024-08-28", "close": 9.34, "volume": 1125.0}, {"date": "2024-08-29", "close": 9.94, "volume": 6223.0}, {"date": "2024-08-30", "close": 10.638, "volume": 19527.0}, {"date": "2024-09-03", "close": 10.6199, "volume": 6231.0}, {"date": "2024-09-04", "close": 10.2399, "volume": 5388.0}, {"date": "2024-09-05", "close": 9.7277, "volume": 11295.0}, {"date": "2024-09-06", "close": 9.2326, "volume": 11690.0}, {"date": "2024-09-09", "close": 8.5, "volume": 30569.0}, {"date": "2024-09-10", "close": 8.33, "volume": 1587.0}, {"date": "2024-09-11", "close": 8.39, "volume": 3241.0}, {"date": "2024-09-12", "close": 8.3761, "volume": 10263.0}, {"date": "2024-09-13", "close": 8.58, "volume": 8571.0}, {"date": "2024-09-16", "close": 8.69, "volume": 7207.0}, {"date": "2024-09-17", "close": 8.21, "volume": 9759.0}, {"date": "2024-09-18", "close": 8.01, "volume": 5788.0}, {"date": "2024-09-19", "close": 8.15, "volume": 16151.0}, {"date": "2024-09-20", "close": 8.87, "volume": 11243.0}, {"date": "2024-09-23", "close": 9.1999, "volume": 7387.0}, {"date": "2024-09-24", "close": 9.9999, "volume": 21845.0}, {"date": "2024-09-25", "close": 10.1999, "volume": 11638.0}, {"date": "2024-09-26", "close": 10.33, "volume": 16376.0}, {"date": "2024-09-27", "close": 10.2499, "volume": 11717.0}, {"date": "2024-09-30", "close": 11.98, "volume": 18461.0}, {"date": "2024-10-01", "close": 11.01, "volume": 32423.0}, {"date": "2024-10-02", "close": 10.98, "volume": 5719.0}, {"date": "2024-10-03", "close": 10.4999, "volume": 18069.0}, {"date": "2024-10-04", "close": 11.3, "volume": 12168.0}, {"date": "2024-10-07", "close": 11.34, "volume": 14911.0}, {"date": "2024-10-08", "close": 11.17, "volume": 15565.0}, {"date": "2024-10-09", "close": 11.8099, "volume": 19505.0}, {"date": "2024-10-10", "close": 11.2399, "volume": 5663.0}, {"date": "2024-10-11", "close": 10.45, "volume": 5802.0}, {"date": "2024-10-14", "close": 10.75, "volume": 3799.0}, {"date": "2024-10-15", "close": 10.7, "volume": 16218.0}, {"date": "2024-10-16", "close": 10.5, "volume": 27562.0}, {"date": "2024-10-17", "close": 9.76, "volume": 20707.0}, {"date": "2024-10-18", "close": 9.88, "volume": 13087.0}, {"date": "2024-10-21", "close": 9.38, "volume": 13672.0}, {"date": "2024-10-22", "close": 9.78, "volume": 42069.0}, {"date": "2024-10-23", "close": 10.4, "volume": 88722.0}, {"date": "2024-10-24", "close": 10.2, "volume": 82087.0}, {"date": "2024-10-25", "close": 9.99, "volume": 15833.0}, {"date": "2024-10-28", "close": 9.7, "volume": 19637.0}, {"date": "2024-10-29", "close": 9.5, "volume": 13822.0}, {"date": "2024-10-30", "close": 11.0877, "volume": 67370.0}, {"date": "2024-10-31", "close": 13.4399, "volume": 62033.0}, {"date": "2024-11-01", "close": 13.23, "volume": 14827.0}, {"date": "2024-11-04", "close": 11.88, "volume": 25377.0}, {"date": "2024-11-05", "close": 10.9399, "volume": 10936.0}, {"date": "2024-11-06", "close": 10.38, "volume": 12301.0}, {"date": "2024-11-07", "close": 10.19, "volume": 13664.0}, {"date": "2024-11-08", "close": 10.17, "volume": 22077.0}, {"date": "2024-11-11", "close": 9.75, "volume": 30375.0}, {"date": "2024-11-12", "close": 9.89, "volume": 16920.0}, {"date": "2024-11-13", "close": 9.2, "volume": 16658.0}, {"date": "2024-11-14", "close": 9.4799, "volume": 3762.0}, {"date": "2024-11-15", "close": 9.0145, "volume": 4367.0}, {"date": "2024-11-18", "close": 8.44, "volume": 4470.0}, {"date": "2024-11-19", "close": 10.16, "volume": 196273.0}, {"date": "2024-11-20", "close": 8.9, "volume": 45509.0}, {"date": "2024-11-21", "close": 9.3, "volume": 22696.0}, {"date": "2024-11-22", "close": 9.15, "volume": 9333.0}, {"date": "2024-11-25", "close": 9.09, "volume": 86527.0}, {"date": "2024-11-26", "close": 9.38, "volume": 74075.0}, {"date": "2024-11-27", "close": 10.22, "volume": 10487.0}, {"date": "2024-11-29", "close": 12.1999, "volume": 41919.0}, {"date": "2024-12-02", "close": 11.37, "volume": 50889.0}, {"date": "2024-12-03", "close": 11.4462, "volume": 250350.0}, {"date": "2024-12-04", "close": 11.0, "volume": 83578.0}, {"date": "2024-12-05", "close": 10.68, "volume": 12919.0}, {"date": "2024-12-06", "close": 10.14, "volume": 25670.0}, {"date": "2024-12-09", "close": 9.9, "volume": 11790.0}, {"date": "2024-12-10", "close": 9.37, "volume": 27015.0}, {"date": "2024-12-11", "close": 9.3, "volume": 20294.0}, {"date": "2024-12-12", "close": 9.71, "volume": 72021.0}, {"date": "2024-12-13", "close": 9.85, "volume": 24834.0}, {"date": "2024-12-16", "close": 10.0, "volume": 35551.0}, {"date": "2024-12-17", "close": 9.52, "volume": 19697.0}, {"date": "2024-12-18", "close": 9.72, "volume": 75769.0}, {"date": "2024-12-19", "close": 9.87, "volume": 25129.0}, {"date": "2024-12-20", "close": 10.565, "volume": 24358.0}, {"date": "2024-12-23", "close": 12.23, "volume": 25922.0}, {"date": "2024-12-24", "close": 12.24, "volume": 12239.0}, {"date": "2024-12-26", "close": 14.78, "volume": 42529.0}, {"date": "2024-12-27", "close": 13.9, "volume": 50263.0}, {"date": "2024-12-30", "close": 13.46, "volume": 37025.0}, {"date": "2024-12-31", "close": 14.35, "volume": 14671.0}, {"date": "2025-01-02", "close": 14.25, "volume": 56313.0}, {"date": "2025-01-03", "close": 17.02, "volume": 252815.0}, {"date": "2025-01-06", "close": 14.23, "volume": 197851.0}, {"date": "2025-01-07", "close": 12.95, "volume": 42572.0}, {"date": "2025-01-08", "close": 12.81, "volume": 22929.0}, {"date": "2025-01-10", "close": 11.15, "volume": 29091.0}, {"date": "2025-01-13", "close": 11.32, "volume": 49051.0}, {"date": "2025-01-14", "close": 11.19, "volume": 55114.0}, {"date": "2025-01-15", "close": 11.85, "volume": 15607.0}, {"date": "2025-01-16", "close": 11.85, "volume": 11908.0}, {"date": "2025-01-17", "close": 12.08, "volume": 32334.0}, {"date": "2025-01-21", "close": 12.7699, "volume": 27899.0}, {"date": "2025-01-22", "close": 11.7, "volume": 46604.0}, {"date": "2025-01-23", "close": 11.52, "volume": 9459.0}, {"date": "2025-01-24", "close": 11.3, "volume": 24276.0}, {"date": "2025-01-27", "close": 11.22, "volume": 38183.0}, {"date": "2025-01-28", "close": 10.77, "volume": 13657.0}, {"date": "2025-01-29", "close": 11.25, "volume": 103884.0}, {"date": "2025-01-30", "close": 12.07, "volume": 16466.0}, {"date": "2025-01-31", "close": 11.6, "volume": 15951.0}, {"date": "2025-02-03", "close": 10.91, "volume": 16021.0}, {"date": "2025-02-04", "close": 11.31, "volume": 70157.0}, {"date": "2025-02-05", "close": 11.32, "volume": 9476.0}, {"date": "2025-02-06", "close": 11.1, "volume": 12756.0}, {"date": "2025-02-07", "close": 10.41, "volume": 15973.0}, {"date": "2025-02-10", "close": 10.0, "volume": 37212.0}, {"date": "2025-02-11", "close": 9.7, "volume": 10767.0}, {"date": "2025-02-12", "close": 9.83, "volume": 24777.0}, {"date": "2025-02-13", "close": 10.7, "volume": 50158.0}, {"date": "2025-02-14", "close": 11.71, "volume": 40634.0}, {"date": "2025-02-18", "close": 11.75, "volume": 19630.0}, {"date": "2025-02-19", "close": 12.0, "volume": 21120.0}, {"date": "2025-02-20", "close": 11.55, "volume": 10306.0}, {"date": "2025-02-21", "close": 11.2, "volume": 8083.0}, {"date": "2025-02-24", "close": 11.34, "volume": 4807.0}, {"date": "2025-02-25", "close": 11.1, "volume": 40277.0}, {"date": "2025-02-26", "close": 11.93, "volume": 3341.0}, {"date": "2025-02-27", "close": 11.84, "volume": 1649.0}, {"date": "2025-02-28", "close": 11.465, "volume": 6871.0}, {"date": "2025-03-03", "close": 10.7, "volume": 2582.0}, {"date": "2025-03-04", "close": 10.96, "volume": 12246.0}, {"date": "2025-03-05", "close": 11.68, "volume": 9245.0}, {"date": "2025-03-06", "close": 11.75, "volume": 4736.0}, {"date": "2025-03-07", "close": 11.9308, "volume": 2059.0}, {"date": "2025-03-10", "close": 11.71, "volume": 5620.0}, {"date": "2025-03-11", "close": 11.35, "volume": 5453.0}, {"date": "2025-03-12", "close": 11.96, "volume": 5698.0}, {"date": "2025-03-13", "close": 11.8942, "volume": 3479.0}, {"date": "2025-03-14", "close": 11.59, "volume": 3312.0}, {"date": "2025-03-17", "close": 11.5999, "volume": 1570.0}, {"date": "2025-03-18", "close": 10.5, "volume": 3181.0}, {"date": "2025-03-19", "close": 11.32, "volume": 3741.0}, {"date": "2025-03-20", "close": 11.787, "volume": 1840.0}, {"date": "2025-03-21", "close": 12.45, "volume": 2480.0}, {"date": "2025-03-24", "close": 12.0, "volume": 146213.0}, {"date": "2025-03-25", "close": 11.5, "volume": 11556.0}, {"date": "2025-03-26", "close": 10.66, "volume": 11653.0}, {"date": "2025-03-27", "close": 11.39, "volume": 5839.0}, {"date": "2025-03-28", "close": 11.01, "volume": 5246.0}, {"date": "2025-03-31", "close": 11.66, "volume": 13569.0}, {"date": "2025-04-01", "close": 11.12, "volume": 8290.0}, {"date": "2025-04-02", "close": 11.86, "volume": 8585.0}, {"date": "2025-04-03", "close": 11.74, "volume": 5909.0}, {"date": "2025-04-04", "close": 10.99, "volume": 11378.0}, {"date": "2025-04-07", "close": 9.8, "volume": 9597.0}, {"date": "2025-04-08", "close": 9.3501, "volume": 14706.0}, {"date": "2025-04-09", "close": 9.45, "volume": 9723.0}, {"date": "2025-04-10", "close": 9.1696, "volume": 5555.0}, {"date": "2025-04-11", "close": 9.0, "volume": 1833.0}, {"date": "2025-04-14", "close": 9.49, "volume": 1915.0}, {"date": "2025-04-15", "close": 9.75, "volume": 76693.0}, {"date": "2025-04-16", "close": 9.6, "volume": 7052.0}, {"date": "2025-04-17", "close": 9.7471, "volume": 4716.0}, {"date": "2025-04-21", "close": 9.6, "volume": 4238.0}, {"date": "2025-04-22", "close": 9.99, "volume": 1741.0}, {"date": "2025-04-23", "close": 10.08, "volume": 956.0}, {"date": "2025-04-24", "close": 10.0, "volume": 4244.0}, {"date": "2025-04-25", "close": 10.0285, "volume": 18069.0}, {"date": "2025-04-28", "close": 10.3833, "volume": 3331.0}, {"date": "2025-04-29", "close": 10.4377, "volume": 3128.0}, {"date": "2025-04-30", "close": 11.01, "volume": 15690.0}, {"date": "2025-05-01", "close": 10.48, "volume": 7951.0}, {"date": "2025-05-02", "close": 9.96, "volume": 7846.0}, {"date": "2025-05-05", "close": 10.25, "volume": 2306.0}, {"date": "2025-05-06", "close": 9.86, "volume": 5374.0}, {"date": "2025-05-07", "close": 9.25, "volume": 9646.0}, {"date": "2025-05-08", "close": 8.689, "volume": 19586.0}, {"date": "2025-05-09", "close": 8.35, "volume": 19571.0}, {"date": "2025-05-12", "close": 8.0, "volume": 16646.0}, {"date": "2025-05-13", "close": 7.2, "volume": 8842.0}, {"date": "2025-05-14", "close": 6.5, "volume": 25177.0}, {"date": "2025-05-15", "close": 6.85, "volume": 12931.0}, {"date": "2025-05-16", "close": 7.1, "volume": 50016.0}, {"date": "2025-05-19", "close": 8.03, "volume": 26454.0}, {"date": "2025-05-20", "close": 8.4699, "volume": 2711.0}, {"date": "2025-05-21", "close": 7.31, "volume": 9881.0}, {"date": "2025-05-22", "close": 8.14, "volume": 7231.0}, {"date": "2025-05-23", "close": 7.9645, "volume": 1565.0}, {"date": "2025-05-27", "close": 7.65, "volume": 2067.0}, {"date": "2025-05-28", "close": 7.8881, "volume": 1648.0}, {"date": "2025-05-29", "close": 8.4804, "volume": 12557.0}, {"date": "2025-05-30", "close": 8.49, "volume": 17029.0}, {"date": "2025-06-02", "close": 8.13, "volume": 2813.0}, {"date": "2025-06-03", "close": 8.4, "volume": 2992.0}, {"date": "2025-06-04", "close": 8.31, "volume": 2689.0}, {"date": "2025-06-05", "close": 8.64, "volume": 4611.0}, {"date": "2025-06-06", "close": 8.5, "volume": 1182.0}, {"date": "2025-06-09", "close": 8.8, "volume": 17774.0}, {"date": "2025-06-10", "close": 8.94, "volume": 14733.0}, {"date": "2025-06-11", "close": 9.0, "volume": 10463.0}, {"date": "2025-06-12", "close": 9.4, "volume": 12351.0}, {"date": "2025-06-13", "close": 9.4767, "volume": 16583.0}, {"date": "2025-06-16", "close": 9.54, "volume": 12829.0}, {"date": "2025-06-17", "close": 9.22, "volume": 15293.0}, {"date": "2025-06-18", "close": 9.9, "volume": 17132.0}, {"date": "2025-06-20", "close": 9.99, "volume": 126142.0}, {"date": "2025-06-23", "close": 9.02, "volume": 8536.0}, {"date": "2025-06-24", "close": 8.89, "volume": 8982.0}, {"date": "2025-06-25", "close": 8.7, "volume": 10209.0}, {"date": "2025-06-26", "close": 8.35, "volume": 84363.0}, {"date": "2025-06-27", "close": 9.02, "volume": 23827.0}, {"date": "2025-06-30", "close": 8.94, "volume": 59546.0}, {"date": "2025-07-01", "close": 8.81, "volume": 6308.0}, {"date": "2025-07-02", "close": 8.74, "volume": 2342.0}, {"date": "2025-07-03", "close": 8.36, "volume": 22879.0}, {"date": "2025-07-07", "close": 8.35, "volume": 2665.0}, {"date": "2025-07-08", "close": 8.29, "volume": 6575.0}, {"date": "2025-07-09", "close": 8.32, "volume": 1369.0}, {"date": "2025-07-10", "close": 8.57, "volume": 3991.0}, {"date": "2025-07-11", "close": 8.71, "volume": 863.0}, {"date": "2025-07-14", "close": 8.61, "volume": 2566.0}, {"date": "2025-07-15", "close": 8.415, "volume": 5936.0}, {"date": "2025-07-16", "close": 8.4, "volume": 3005.0}, {"date": "2025-07-17", "close": 8.5, "volume": 5664.0}, {"date": "2025-07-18", "close": 8.48, "volume": 3347.0}, {"date": "2025-07-21", "close": 8.7, "volume": 47557.0}, {"date": "2025-07-22", "close": 8.65, "volume": 51709.0}, {"date": "2025-07-23", "close": 8.6776, "volume": 1241.0}, {"date": "2025-07-24", "close": 8.825, "volume": 7052.0}, {"date": "2025-07-25", "close": 8.95, "volume": 2422.0}, {"date": "2025-07-28", "close": 9.31, "volume": 3660.0}, {"date": "2025-07-29", "close": 9.25, "volume": 12679.0}, {"date": "2025-07-30", "close": 9.3869, "volume": 7217.0}, {"date": "2025-07-31", "close": 10.0, "volume": 9810.0}, {"date": "2025-08-01", "close": 11.0, "volume": 45138.0}, {"date": "2025-08-04", "close": 10.94, "volume": 1875.0}, {"date": "2025-08-05", "close": 10.4, "volume": 4934.0}, {"date": "2025-08-06", "close": 10.3594, "volume": 4551.0}, {"date": "2025-08-07", "close": 9.03, "volume": 8462.0}, {"date": "2025-08-08", "close": 9.56, "volume": 10258.0}, {"date": "2025-08-11", "close": 9.985, "volume": 15373.0}, {"date": "2025-08-12", "close": 10.61, "volume": 24144.0}, {"date": "2025-08-13", "close": 10.06, "volume": 16854.0}, {"date": "2025-08-14", "close": 10.85, "volume": 65602.0}, {"date": "2025-08-15", "close": 11.14, "volume": 4058.0}, {"date": "2025-08-18", "close": 11.04, "volume": 4924.0}, {"date": "2025-08-19", "close": 11.15, "volume": 4297.0}, {"date": "2025-08-20", "close": 11.5, "volume": 3535.0}, {"date": "2025-08-21", "close": 11.35, "volume": 45785.0}, {"date": "2025-08-22", "close": 11.49, "volume": 7857.0}, {"date": "2025-08-25", "close": 11.5, "volume": 6545.0}, {"date": "2025-08-26", "close": 11.1, "volume": 23537.0}, {"date": "2025-08-27", "close": 11.4, "volume": 12988.0}, {"date": "2025-08-28", "close": 11.68, "volume": 20479.0}, {"date": "2025-08-29", "close": 12.185, "volume": 33319.0}, {"date": "2025-09-02", "close": 12.32, "volume": 5187.0}, {"date": "2025-09-03", "close": 12.54, "volume": 25208.0}, {"date": "2025-09-04", "close": 12.45, "volume": 10467.0}, {"date": "2025-09-05", "close": 12.2, "volume": 10581.0}, {"date": "2025-09-08", "close": 11.36, "volume": 6995.0}, {"date": "2025-09-09", "close": 11.705, "volume": 3987.0}, {"date": "2025-09-10", "close": 11.835, "volume": 5796.0}, {"date": "2025-09-11", "close": 11.41, "volume": 7337.0}, {"date": "2025-09-12", "close": 11.5657, "volume": 1701.0}, {"date": "2025-09-15", "close": 11.6505, "volume": 5022.0}, {"date": "2025-09-16", "close": 11.56, "volume": 2929.0}, {"date": "2025-09-17", "close": 11.55, "volume": 4933.0}, {"date": "2025-09-18", "close": 11.98, "volume": 6458.0}, {"date": "2025-09-19", "close": 12.28, "volume": 67328.0}, {"date": "2025-09-22", "close": 12.2, "volume": 47755.0}, {"date": "2025-09-23", "close": 12.08, "volume": 16367.0}, {"date": "2025-09-24", "close": 11.75, "volume": 6872.0}, {"date": "2025-09-25", "close": 11.925, "volume": 61068.0}, {"date": "2025-09-26", "close": 11.56, "volume": 5732.0}, {"date": "2025-09-29", "close": 11.66, "volume": 33804.0}, {"date": "2025-09-30", "close": 12.885, "volume": 77468.0}, {"date": "2025-10-01", "close": 13.66, "volume": 66659.0}, {"date": "2025-10-02", "close": 13.77, "volume": 25212.0}, {"date": "2025-10-03", "close": 13.685, "volume": 6729.0}, {"date": "2025-10-06", "close": 13.84, "volume": 108860.0}, {"date": "2025-10-07", "close": 13.75, "volume": 29075.0}, {"date": "2025-10-08", "close": 14.04, "volume": 6627.0}, {"date": "2025-10-09", "close": 13.75, "volume": 61212.0}, {"date": "2025-10-10", "close": 13.7664, "volume": 7164.0}, {"date": "2025-10-13", "close": 13.8196, "volume": 29831.0}, {"date": "2025-10-14", "close": 13.64, "volume": 9132.0}, {"date": "2025-10-15", "close": 13.75, "volume": 9980.0}, {"date": "2025-10-16", "close": 13.6, "volume": 4662.0}, {"date": "2025-10-17", "close": 13.58, "volume": 30524.0}, {"date": "2025-10-20", "close": 13.79, "volume": 3248.0}, {"date": "2025-10-21", "close": 13.85, "volume": 15539.0}, {"date": "2025-10-22", "close": 13.65, "volume": 11808.0}, {"date": "2025-10-23", "close": 13.705, "volume": 1033.0}, {"date": "2025-10-24", "close": 13.75, "volume": 6341.0}, {"date": "2025-10-27", "close": 13.93, "volume": 6550.0}, {"date": "2025-10-28", "close": 13.7314, "volume": 4765.0}, {"date": "2025-10-29", "close": 13.59, "volume": 2935.0}, {"date": "2025-10-30", "close": 13.65, "volume": 29258.0}, {"date": "2025-10-31", "close": 14.0, "volume": 488998.0}, {"date": "2025-11-03", "close": 13.06, "volume": 6203.0}, {"date": "2025-11-04", "close": 12.59, "volume": 4744.0}, {"date": "2025-11-05", "close": 12.42, "volume": 36831.0}, {"date": "2025-11-06", "close": 12.4999, "volume": 813.0}, {"date": "2025-11-07", "close": 12.2, "volume": 90404.0}, {"date": "2025-11-10", "close": 11.8, "volume": 15050.0}, {"date": "2025-11-11", "close": 12.1166, "volume": 361907.0}, {"date": "2025-11-12", "close": 12.94, "volume": 52893.0}, {"date": "2025-11-13", "close": 12.12, "volume": 437570.0}, {"date": "2025-11-14", "close": 12.98, "volume": 58431.0}, {"date": "2025-11-17", "close": 12.795, "volume": 26247.0}, {"date": "2025-11-18", "close": 12.95, "volume": 47114.0}, {"date": "2025-11-19", "close": 13.5, "volume": 38683.0}, {"date": "2025-11-20", "close": 13.74, "volume": 91318.0}, {"date": "2025-11-21", "close": 13.2, "volume": 49498.0}, {"date": "2025-11-24", "close": 13.1, "volume": 48980.0}, {"date": "2025-11-25", "close": 16.01, "volume": 260815.0}, {"date": "2025-11-26", "close": 16.445, "volume": 57899.0}, {"date": "2025-11-28", "close": 16.58, "volume": 33280.0}, {"date": "2025-12-01", "close": 16.12, "volume": 140335.0}, {"date": "2025-12-02", "close": 15.54, "volume": 100264.0}, {"date": "2025-12-03", "close": 15.75, "volume": 70985.0}, {"date": "2025-12-04", "close": 18.23, "volume": 204492.0}, {"date": "2025-12-05", "close": 20.46, "volume": 187055.0}, {"date": "2025-12-08", "close": 20.47, "volume": 110449.0}, {"date": "2025-12-09", "close": 22.1, "volume": 175696.0}, {"date": "2025-12-10", "close": 23.95, "volume": 214716.0}, {"date": "2025-12-11", "close": 23.81, "volume": 136803.0}, {"date": "2025-12-12", "close": 24.59, "volume": 104613.0}, {"date": "2025-12-15", "close": 21.615, "volume": 126283.0}, {"date": "2025-12-16", "close": 22.36, "volume": 120575.0}, {"date": "2025-12-17", "close": 20.85, "volume": 150398.0}, {"date": "2025-12-18", "close": 21.49, "volume": 144123.0}, {"date": "2025-12-19", "close": 21.76, "volume": 68564.0}, {"date": "2025-12-22", "close": 23.0, "volume": 89191.0}, {"date": "2025-12-23", "close": 22.96, "volume": 56948.0}, {"date": "2025-12-24", "close": 22.895, "volume": 12755.0}, {"date": "2025-12-26", "close": 22.2, "volume": 29409.0}, {"date": "2025-12-29", "close": 21.77, "volume": 78647.0}, {"date": "2025-12-30", "close": 21.55, "volume": 49456.0}, {"date": "2025-12-31", "close": 22.6, "volume": 75273.0}, {"date": "2026-01-02", "close": 21.55, "volume": 27587.0}, {"date": "2026-01-05", "close": 19.1, "volume": 58771.0}, {"date": "2026-01-06", "close": 19.67, "volume": 78574.0}, {"date": "2026-01-07", "close": 19.97, "volume": 203075.0}, {"date": "2026-01-08", "close": 19.06, "volume": 43314.0}, {"date": "2026-01-09", "close": 18.49, "volume": 84835.0}, {"date": "2026-01-12", "close": 18.0, "volume": 127477.0}, {"date": "2026-01-13", "close": 20.65, "volume": 144869.0}, {"date": "2026-01-14", "close": 20.0, "volume": 41863.0}, {"date": "2026-01-15", "close": 20.0, "volume": 28788.0}, {"date": "2026-01-16", "close": 20.0, "volume": 45010.0}, {"date": "2026-01-20", "close": 17.98, "volume": 64835.0}, {"date": "2026-01-21", "close": 19.17, "volume": 58460.0}, {"date": "2026-01-22", "close": 19.995, "volume": 160293.0}, {"date": "2026-01-23", "close": 19.595, "volume": 48774.0}, {"date": "2026-01-26", "close": 20.32, "volume": 1339122.0}, {"date": "2026-01-27", "close": 23.03, "volume": 152253.0}, {"date": "2026-01-28", "close": 21.685, "volume": 63245.0}, {"date": "2026-01-29", "close": 22.08, "volume": 75742.0}, {"date": "2026-01-30", "close": 21.545, "volume": 79624.0}, {"date": "2026-02-02", "close": 22.1, "volume": 90500.0}, {"date": "2026-02-03", "close": 23.08, "volume": 54131.0}, {"date": "2026-02-04", "close": 23.65, "volume": 90088.0}, {"date": "2026-02-05", "close": 21.25, "volume": 237809.0}, {"date": "2026-02-06", "close": 22.8, "volume": 144487.0}, {"date": "2026-02-09", "close": 22.14, "volume": 72115.0}, {"date": "2026-02-10", "close": 22.835, "volume": 73046.0}, {"date": "2026-02-11", "close": 24.6, "volume": 160643.0}, {"date": "2026-02-12", "close": 24.845, "volume": 54236.0}, {"date": "2026-02-13", "close": 24.48, "volume": 53107.0}, {"date": "2026-02-17", "close": 24.53, "volume": 37067.0}, {"date": "2026-02-18", "close": 25.09, "volume": 81358.0}, {"date": "2026-02-19", "close": 26.93, "volume": 102441.0}, {"date": "2026-02-20", "close": 26.59, "volume": 42353.0}, {"date": "2026-02-23", "close": 26.575, "volume": 92280.0}, {"date": "2026-02-24", "close": 27.0, "volume": 40722.0}, {"date": "2026-02-25", "close": 27.03, "volume": 43576.0}, {"date": "2026-02-26", "close": 25.75, "volume": 61064.0}, {"date": "2026-02-27", "close": 27.8, "volume": 47096.0}, {"date": "2026-03-02", "close": 28.6, "volume": 52787.0}, {"date": "2026-03-03", "close": 26.85, "volume": 67408.0}, {"date": "2026-03-04", "close": 28.54, "volume": 240071.0}, {"date": "2026-03-05", "close": 28.59, "volume": 157705.0}, {"date": "2026-03-06", "close": 27.04, "volume": 122457.0}, {"date": "2026-03-09", "close": 27.4, "volume": 49156.0}, {"date": "2026-03-10", "close": 27.74, "volume": 101232.0}, {"date": "2026-03-11", "close": 26.955, "volume": 59708.0}, {"date": "2026-03-12", "close": 25.9, "volume": 67596.0}, {"date": "2026-03-13", "close": 25.21, "volume": 164020.0}, {"date": "2026-03-16", "close": 25.5, "volume": 35010.0}, {"date": "2026-03-17", "close": 25.6, "volume": 94870.0}, {"date": "2026-03-18", "close": 25.68, "volume": 57973.0}, {"date": "2026-03-19", "close": 26.63, "volume": 53245.0}, {"date": "2026-03-20", "close": 25.15, "volume": 66317.0}, {"date": "2026-03-23", "close": 25.24, "volume": 72121.0}, {"date": "2026-03-24", "close": 25.0, "volume": 174801.0}, {"date": "2026-03-25", "close": 26.14, "volume": 47045.0}, {"date": "2026-03-26", "close": 28.0, "volume": 58120.0}, {"date": "2026-03-27", "close": 28.9, "volume": 78465.0}, {"date": "2026-03-30", "close": 27.45, "volume": 34316.0}, {"date": "2026-03-31", "close": 29.13, "volume": 182657.0}, {"date": "2026-04-01", "close": 28.44, "volume": 30856.0}, {"date": "2026-04-02", "close": 27.87, "volume": 35912.0}, {"date": "2026-04-06", "close": 27.4, "volume": 67392.0}, {"date": "2026-04-07", "close": 25.77, "volume": 80028.0}, {"date": "2026-04-08", "close": 25.93, "volume": 67516.0}, {"date": "2026-04-09", "close": 27.45, "volume": 85960.0}, {"date": "2026-04-10", "close": 28.2, "volume": 215997.0}, {"date": "2026-04-13", "close": 29.86, "volume": 262161.0}, {"date": "2026-04-14", "close": 31.85, "volume": 287306.0}, {"date": "2026-04-15", "close": 32.02, "volume": 286369.0}, {"date": "2026-04-16", "close": 30.32, "volume": 88981.0}, {"date": "2026-04-17", "close": 31.56, "volume": 133136.0}, {"date": "2026-04-20", "close": 32.25, "volume": 97304.0}, {"date": "2026-04-21", "close": 31.1, "volume": 116362.0}, {"date": "2026-04-22", "close": 33.03, "volume": 218834.0}, {"date": "2026-04-23", "close": 30.635, "volume": 158120.0}, {"date": "2026-04-24", "close": 28.14, "volume": 111009.0}, {"date": "2026-04-27", "close": 29.95, "volume": 112095.0}, {"date": "2026-04-28", "close": 30.98, "volume": 105480.0}, {"date": "2026-04-29", "close": 31.56, "volume": 129519.0}, {"date": "2026-04-30", "close": 33.4, "volume": 81946.0}, {"date": "2026-05-01", "close": 33.6, "volume": 62057.0}, {"date": "2026-05-04", "close": 32.07, "volume": 169537.0}, {"date": "2026-05-05", "close": 32.64, "volume": 95294.0}, {"date": "2026-05-06", "close": 34.13, "volume": 136331.0}, {"date": "2026-05-07", "close": 30.75, "volume": 77123.0}, {"date": "2026-05-08", "close": 28.96, "volume": 69192.0}, {"date": "2026-05-11", "close": 29.28, "volume": 95497.0}, {"date": "2026-05-12", "close": 30.66, "volume": 84673.0}, {"date": "2026-05-13", "close": 30.14, "volume": 68405.0}, {"date": "2026-05-14", "close": 29.87, "volume": 14861.0}, {"date": "2026-05-15", "close": 28.15, "volume": 71740.0}, {"date": "2026-05-18", "close": 27.44, "volume": 42484.0}, {"date": "2026-05-19", "close": 25.57, "volume": 196293.0}, {"date": "2026-05-20", "close": 27.05, "volume": 92813.0}, {"date": "2026-05-21", "close": 27.09, "volume": 46695.0}, {"date": "2026-05-22", "close": 26.37, "volume": 53080.0}, {"date": "2026-05-26", "close": 26.17, "volume": 50599.0}, {"date": "2026-05-27", "close": 26.46, "volume": 38349.0}, {"date": "2026-05-28", "close": 26.16, "volume": 49288.0}, {"date": "2026-05-29", "close": 26.21, "volume": 360316.0}, {"date": "2026-06-01", "close": 24.71, "volume": 88709.0}, {"date": "2026-06-02", "close": 23.145, "volume": 122556.0}, {"date": "2026-06-03", "close": 24.57, "volume": 78357.0}, {"date": "2026-06-04", "close": 24.38, "volume": 77266.0}, {"date": "2026-06-05", "close": 21.52, "volume": 97000.0}, {"date": "2026-06-08", "close": 20.69, "volume": 145771.0}, {"date": "2026-06-09", "close": 21.5, "volume": 82284.0}, {"date": "2026-06-10", "close": 21.77, "volume": 53398.0}, {"date": "2026-06-11", "close": 23.37, "volume": 84374.0}, {"date": "2026-06-12", "close": 23.39, "volume": 71099.0}, {"date": "2026-06-15", "close": 23.14, "volume": 183247.0}, {"date": "2026-06-16", "close": 22.75, "volume": 104768.0}, {"date": "2026-06-17", "close": 24.04, "volume": 246771.0}, {"date": "2026-06-18", "close": 23.25, "volume": 246452.0}, {"date": "2026-06-22", "close": 23.66, "volume": 87259.0}, {"date": "2026-06-23", "close": 24.86, "volume": 127703.0}, {"date": "2026-06-24", "close": 24.75, "volume": 88075.0}, {"date": "2026-06-25", "close": 24.52, "volume": 67408.0}, {"date": "2026-06-26", "close": 25.22, "volume": 1003236.0}, {"date": "2026-06-29", "close": 25.72, "volume": 161983.0}, {"date": "2026-06-30", "close": 25.95, "volume": 186503.0}, {"date": "2026-07-01", "close": 25.52, "volume": 92782.0}, {"date": "2026-07-02", "close": 24.92, "volume": 99788.0}, {"date": "2026-07-06", "close": 23.66, "volume": 67355.0}, {"date": "2026-07-07", "close": 23.01, "volume": 199398.0}, {"date": "2026-07-08", "close": 22.88, "volume": 117468.0}, {"date": "2026-07-09", "close": 23.5, "volume": 153564.0}, {"date": "2026-07-10", "close": 23.19, "volume": 148748.0}, {"date": "2026-07-13", "close": 22.81, "volume": 336596.0}, {"date": "2026-07-14", "close": 21.88, "volume": 226204.0}, {"date": "2026-07-15", "close": 21.79, "volume": 139702.0}, {"date": "2026-07-16", "close": 20.75, "volume": 170946.0}, {"date": "2026-07-17", "close": 21.96, "volume": 144919.0}, {"date": "2026-07-20", "close": 22.16, "volume": 94257.0}, {"date": "2026-07-21", "close": 22.99, "volume": 111100.0}, {"date": "2026-07-22", "close": 21.72, "volume": 378170.0}, {"date": "2026-07-23", "close": 21.16, "volume": 65866.0}, {"date": "2026-07-24", "close": 19.73, "volume": 184250.0}, {"date": "2026-07-27", "close": 19.81, "volume": 143638.0}, {"date": "2026-07-28", "close": 19.4, "volume": 458954.0}, {"date": "2026-07-29", "close": 19.2, "volume": 313868.0}, {"date": "2026-07-30", "close": 20.83, "volume": 1072177.0}, {"date": "2026-07-31", "close": 22.21, "volume": 304178.0}, {"date": "2026-08-03", "close": 21.78, "volume": 230410.0}, {"date": "2026-08-04", "close": 22.0, "volume": 274853.0}, {"date": "2026-08-05", "close": 21.95, "volume": 333454.0}, {"date": "2026-08-06", "close": 21.64, "volume": 211715.0}, {"date": "2026-08-07", "close": 25.62, "volume": 371199.0}, {"date": "2026-08-10", "close": 25.09, "volume": 134092.0}, {"date": "2026-08-11", "close": 25.05, "volume": 141969.0}, {"date": "2026-08-12", "close": 24.19, "volume": 271494.0}, {"date": "2026-08-13", "close": 23.73, "volume": 432920.0}, {"date": "2026-08-14", "close": 23.96, "volume": 212865.0}, {"date": "2026-08-17", "close": 23.78, "volume": 163506.0}, {"date": "2026-08-18", "close": 24.0, "volume": 148583.0}, {"date": "2026-08-19", "close": 24.01, "volume": 122463.0}, {"date": "2026-08-20", "close": 23.5, "volume": 135331.0}, {"date": "2026-08-21", "close": 23.99, "volume": 149722.0}, {"date": "2026-08-24", "close": 23.97, "volume": 163644.0}, {"date": "2026-08-25", "close": 23.36, "volume": 218967.0}, {"date": "2026-08-26", "close": 23.71, "volume": 128750.0}, {"date": "2026-08-27", "close": 24.01, "volume": 340746.0}, {"date": "2026-08-28", "close": 22.42, "volume": 239362.0}, {"date": "2026-08-31", "close": 22.02, "volume": 266749.0}, {"date": "2026-09-01", "close": 22.2, "volume": 124633.0}, {"date": "2026-09-02", "close": 22.6, "volume": 116906.0}, {"date": "2026-09-03", "close": 22.54, "volume": 200873.0}, {"date": "2026-09-04", "close": 22.76, "volume": 150235.0}, {"date": "2026-09-08", "close": 20.68, "volume": 202328.0}, {"date": "2026-09-09", "close": 20.03, "volume": 206974.0}, {"date": "2026-09-10", "close": 19.45, "volume": 277750.0}, {"date": "2026-09-11", "close": 19.0, "volume": 145344.0}, {"date": "2026-09-14", "close": 17.84, "volume": 198202.0}, {"date": "2026-09-15", "close": 17.77, "volume": 151943.0}, {"date": "2026-09-16", "close": 16.93, "volume": 116736.0}, {"date": "2026-09-17", "close": 16.94, "volume": 268457.0}, {"date": "2026-09-18", "close": 16.55, "volume": 190168.0}, {"date": "2026-09-21", "close": 16.53, "volume": 129007.0}, {"date": "2026-09-22", "close": 17.6, "volume": 89808.0}], "refreshing": true}