{"ticker": "TWAV", "overview": {"cik": "746210", "ticker": "TWAV", "name": "TaoWeave, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026577", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020863", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019366", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001437749-26-017605", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017382", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-10", "title": "Form EFFECT", "accession": "9999999995-26-001156", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-08", "title": "Form CORRESP", "accession": "0001437749-26-011721", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-07", "title": "Form UPLOAD", "accession": "0000000000-26-003464", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-02", "title": "FORM S-3", "accession": "0001437749-26-011152", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-20", "title": "FORM 10-K", "accession": "0001437749-26-009237", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001437749-25-038437", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-11", "title": "FORM 8-K", "accession": "0001437749-25-037490", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-08", "title": "FORM 8-K", "accession": "0001437749-25-037088", "price_sensitive": true}, {"form": "4", "date": "2025-11-19", "title": "FORM 4", "accession": "0001437749-25-035717", "price_sensitive": false}, {"form": "4", "date": "2025-11-17", "title": "FORM 4", "accession": "0001437749-25-035346", "price_sensitive": false}, {"form": "4", "date": "2025-11-17", "title": "FORM 4", "accession": "0001437749-25-035345", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000930413-25-003457", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-282601", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001437749-25-034619", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "FORM 10-Q", "accession": "0001437749-25-034612", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-11-04", "title": "FORM DEF 14A", "accession": "0001437749-25-033019", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-10-21", "title": "FORM PRE 14A", "accession": "0001437749-25-031419", "price_sensitive": false}, {"form": "4", "date": "2025-09-17", "title": "FORM 4", "accession": "0001437749-25-029280", "price_sensitive": false}, {"form": "4", "date": "2025-09-16", "title": "FORM 4", "accession": "0001437749-25-029161", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-11", "title": "FORM 8-K", "accession": "0001437749-25-028846", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 72644238.14999999, "sell_n": 0, "sell_sum": 0, "net": 72644238.14999999, "insiders": 1, "first_date": "2007-05-24", "last_date": "2007-05-24"}, "metrics": {"ticker": "TWAV", "has_prices": true, "as_of": "2026-08-07", "last": 1.28, "prev_close": 1.4, "change": -0.11999999999999988, "change_pct": -0.08571428571428563, "session_volume": 18023.0, "vwap_5": 1.3525788636087768, "vwap_20": 1.2215248532939547, "vwap_60": 1.5708186360653655, "vwap_250": 1.5688226181467921, "high_52w": 2.9, "low_52w": 0.6701, "avg_volume_20": 50585.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001209191-07-033015", "src": "INSIDERS", "ticker": "TWAV", "cik": "828119", "company": "THERMA WAVE INC", "company_raw": "THERMA WAVE INC", "who": "KLA Tencor Corp", "who_key": "KLA TENCOR CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 72644238.14999999, "score": 74.2, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "$72.6M bet: A 10% owner buys TWAV", "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919107033015/0001209191-07-033015-index.htm", "trade_date": "2007-05-24", "timestamp": "2007-05-24", "mins": 10227766}], "recent_buys": [{"id": "0001209191-07-033015", "src": "INSIDERS", "ticker": "TWAV", "cik": "828119", "company": "THERMA WAVE INC", "company_raw": "THERMA WAVE INC", "who": "KLA Tencor Corp", "who_key": "KLA TENCOR CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 72644238.14999999, "score": 74.2, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "$72.6M bet: A 10% owner buys TWAV", "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919107033015/0001209191-07-033015-index.htm", "trade_date": "2007-05-24", "timestamp": "2007-05-24", "mins": 10227766}], "institutional": [], "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": "TaoWeave, Inc. - Common Stock", "new_value": "TaoWeave, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000746210", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000746210", "applied": 1, "detected_at": "2026-10-28T09:28:54.486215"}]}, "key_people": [{"who": "KLA Tencor Corp", "who_key": "KLA TENCOR CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 72644238.14999999, "sold": 0, "net": 72644238.14999999, "trades": 1, "top_score": 74.2, "lean": "buying", "history": [{"action": "BUY", "amount": 72644238.14999999, "date": "2007-05-24", "score": 74.2, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919107033015/0001209191-07-033015-index.htm"}], "latest": {"action": "BUY", "amount": 72644238.14999999, "date": "2007-05-24", "score": 74.2, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919107033015/0001209191-07-033015-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026577", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020863", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019366", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001437749-26-017605", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017382", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-10", "title": "Form EFFECT", "accession": "9999999995-26-001156", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-08", "title": "Form CORRESP", "accession": "0001437749-26-011721", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-07", "title": "Form UPLOAD", "accession": "0000000000-26-003464", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-02", "title": "FORM S-3", "accession": "0001437749-26-011152", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-20", "title": "FORM 10-K", "accession": "0001437749-26-009237", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001437749-25-038437", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-11", "title": "FORM 8-K", "accession": "0001437749-25-037490", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-08", "title": "FORM 8-K", "accession": "0001437749-25-037088", "price_sensitive": true}, {"form": "4", "date": "2025-11-19", "title": "FORM 4", "accession": "0001437749-25-035717", "price_sensitive": false}, {"form": "4", "date": "2025-11-17", "title": "FORM 4", "accession": "0001437749-25-035346", "price_sensitive": false}, {"form": "4", "date": "2025-11-17", "title": "FORM 4", "accession": "0001437749-25-035345", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000930413-25-003457", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-282601", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001437749-25-034619", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "FORM 10-Q", "accession": "0001437749-25-034612", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-11-04", "title": "FORM DEF 14A", "accession": "0001437749-25-033019", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-10-21", "title": "FORM PRE 14A", "accession": "0001437749-25-031419", "price_sensitive": false}, {"form": "4", "date": "2025-09-17", "title": "FORM 4", "accession": "0001437749-25-029280", "price_sensitive": false}, {"form": "4", "date": "2025-09-16", "title": "FORM 4", "accession": "0001437749-25-029161", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-11", "title": "FORM 8-K", "accession": "0001437749-25-028846", "price_sensitive": true}], "performance": {"ticker": "TWAV", "has_prices": true, "summary": {"n": 1, "avg": -0.9989385870620231, "win_rate": 0.0, "best": -0.9989385870620231, "worst": -0.9989385870620231, "as_of": "2026-08-07"}, "buys": [{"who": "KLA TENCOR CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 72644238.14999999, "date": "2007-05-24", "score": 74.2, "ref_price": 1205.9397, "return": -0.9989385870620231}]}, "price_series": [{"date": "2020-03-09", "close": 1205.9397, "volume": 153.0}, {"date": "2020-03-10", "close": 1115.9442, "volume": 525.0}, {"date": "2020-03-11", "close": 1199.94, "volume": 349.0}, {"date": "2020-03-12", "close": 1073.9463, "volume": 187.0}, {"date": "2020-03-13", "close": 947.9526, "volume": 120.0}, {"date": "2020-03-16", "close": 941.9529, "volume": 179.0}, {"date": "2020-03-17", "close": 983.9508, "volume": 67.0}, {"date": "2020-03-18", "close": 875.9562, "volume": 60.0}, {"date": "2020-03-19", "close": 839.958, "volume": 210.0}, {"date": "2020-03-20", "close": 785.9607, "volume": 94.0}, {"date": "2020-03-23", "close": 947.9526, "volume": 322.0}, {"date": "2020-03-24", "close": 893.9553, "volume": 152.0}, {"date": "2020-03-25", "close": 775.1612, "volume": 135.0}, {"date": "2020-03-26", "close": 776.3612, "volume": 98.0}, {"date": "2020-03-27", "close": 755.9622, "volume": 54.0}, {"date": "2020-03-30", "close": 779.961, "volume": 73.0}, {"date": "2020-03-31", "close": 722.9639, "volume": 114.0}, {"date": "2020-04-01", "close": 731.9634, "volume": 33.0}, {"date": "2020-04-02", "close": 731.9634, "volume": 12.0}, {"date": "2020-04-03", "close": 713.9643, "volume": 372.0}, {"date": "2020-04-06", "close": 683.9658, "volume": 81.0}, {"date": "2020-04-07", "close": 701.9649, "volume": 62.0}, {"date": "2020-04-08", "close": 733.8833, "volume": 249.0}, {"date": "2020-04-09", "close": 701.9649, "volume": 41.0}, {"date": "2020-04-13", "close": 659.967, "volume": 92.0}, {"date": "2020-04-14", "close": 654.0273, "volume": 61.0}, {"date": "2020-04-15", "close": 653.9673, "volume": 19.0}, {"date": "2020-04-16", "close": 707.9646, "volume": 78.0}, {"date": "2020-04-17", "close": 671.9664, "volume": 117.0}, {"date": "2020-04-20", "close": 623.9688, "volume": 135.0}, {"date": "2020-04-21", "close": 567.9316, "volume": 92.0}, {"date": "2020-04-22", "close": 554.9723, "volume": 75.0}, {"date": "2020-04-23", "close": 620.189, "volume": 201.0}, {"date": "2020-04-24", "close": 623.9688, "volume": 32.0}, {"date": "2020-04-27", "close": 623.9688, "volume": 13.0}, {"date": "2020-04-28", "close": 629.9685, "volume": 17.0}, {"date": "2020-04-29", "close": 611.9694, "volume": 66.0}, {"date": "2020-04-30", "close": 591.3304, "volume": 29.0}, {"date": "2020-05-01", "close": 569.5215, "volume": 54.0}, {"date": "2020-05-04", "close": 589.7105, "volume": 17.0}, {"date": "2020-05-05", "close": 611.9694, "volume": 17.0}, {"date": "2020-05-06", "close": 611.9694, "volume": 10.0}, {"date": "2020-05-07", "close": 629.9685, "volume": 102.0}, {"date": "2020-05-08", "close": 683.9658, "volume": 48.0}, {"date": "2020-05-11", "close": 641.9679, "volume": 19.0}, {"date": "2020-05-12", "close": 641.9679, "volume": 5.0}, {"date": "2020-05-13", "close": 611.9694, "volume": 41.0}, {"date": "2020-05-14", "close": 605.9697, "volume": 28.0}, {"date": "2020-05-15", "close": 611.9694, "volume": 8.0}, {"date": "2020-05-18", "close": 599.97, "volume": 23.0}, {"date": "2020-05-19", "close": 587.9706, "volume": 64.0}, {"date": "2020-05-20", "close": 611.9694, "volume": 11.0}, {"date": "2020-05-21", "close": 569.9715, "volume": 41.0}, {"date": "2020-05-22", "close": 605.9697, "volume": 13.0}, {"date": "2020-05-26", "close": 605.9697, "volume": 96.0}, {"date": "2020-05-27", "close": 585.0307, "volume": 52.0}, {"date": "2020-05-28", "close": 605.9697, "volume": 59.0}, {"date": "2020-05-29", "close": 629.9685, "volume": 15.0}, {"date": "2020-06-01", "close": 593.9703, "volume": 47.0}, {"date": "2020-06-02", "close": 653.4873, "volume": 88.0}, {"date": "2020-06-03", "close": 635.9682, "volume": 25.0}, {"date": "2020-06-04", "close": 643.1678, "volume": 49.0}, {"date": "2020-06-05", "close": 618.0291, "volume": 36.0}, {"date": "2020-06-08", "close": 695.9652, "volume": 99.0}, {"date": "2020-06-09", "close": 881.9559, "volume": 573.0}, {"date": "2020-06-10", "close": 815.9592, "volume": 348.0}, {"date": "2020-06-11", "close": 672.0864, "volume": 86.0}, {"date": "2020-06-12", "close": 767.9616, "volume": 176.0}, {"date": "2020-06-15", "close": 1019.949, "volume": 615.0}, {"date": "2020-06-16", "close": 989.9505, "volume": 619.0}, {"date": "2020-06-17", "close": 977.9511, "volume": 330.0}, {"date": "2020-06-18", "close": 959.952, "volume": 134.0}, {"date": "2020-06-19", "close": 839.958, "volume": 255.0}, {"date": "2020-06-22", "close": 923.9538, "volume": 257.0}, {"date": "2020-06-23", "close": 869.9565, "volume": 89.0}, {"date": "2020-06-24", "close": 857.9571, "volume": 234.0}, {"date": "2020-06-25", "close": 851.9574, "volume": 74.0}, {"date": "2020-06-26", "close": 845.9577, "volume": 61.0}, {"date": "2020-06-29", "close": 899.955, "volume": 183.0}, {"date": "2020-06-30", "close": 893.8953, "volume": 132.0}, {"date": "2020-07-01", "close": 833.9583, "volume": 84.0}, {"date": "2020-07-02", "close": 869.9565, "volume": 35.0}, {"date": "2020-07-06", "close": 888.0156, "volume": 49.0}, {"date": "2020-07-07", "close": 992.9504, "volume": 434.0}, {"date": "2020-07-08", "close": 971.9514, "volume": 202.0}, {"date": "2020-07-09", "close": 1019.949, "volume": 205.0}, {"date": "2020-07-10", "close": 1025.9487, "volume": 289.0}, {"date": "2020-07-13", "close": 956.9522, "volume": 370.0}, {"date": "2020-07-14", "close": 1145.9427, "volume": 1345.0}, {"date": "2020-07-15", "close": 1113.4843, "volume": 905.0}, {"date": "2020-07-16", "close": 1511.9244, "volume": 3760.0}, {"date": "2020-07-17", "close": 1805.9097, "volume": 3266.0}, {"date": "2020-07-20", "close": 1703.9148, "volume": 918.0}, {"date": "2020-07-21", "close": 1499.925, "volume": 1676.0}, {"date": "2020-07-22", "close": 2195.8902, "volume": 43318.0}, {"date": "2020-07-23", "close": 2321.8839, "volume": 2112.0}, {"date": "2020-07-24", "close": 2297.8851, "volume": 649.0}, {"date": "2020-07-27", "close": 2111.8944, "volume": 488.0}, {"date": "2020-07-28", "close": 2021.8989, "volume": 272.0}, {"date": "2020-07-29", "close": 1823.9088, "volume": 268.0}, {"date": "2020-07-30", "close": 2105.8947, "volume": 1129.0}, {"date": "2020-07-31", "close": 1985.9007, "volume": 202.0}, {"date": "2020-08-03", "close": 1931.9034, "volume": 835.0}, {"date": "2020-08-04", "close": 1901.9049, "volume": 173.0}, {"date": "2020-08-05", "close": 1901.9049, "volume": 208.0}, {"date": "2020-08-06", "close": 1763.9118, "volume": 344.0}, {"date": "2020-08-07", "close": 1763.9118, "volume": 172.0}, {"date": "2020-08-10", "close": 1763.9118, "volume": 254.0}, {"date": "2020-08-11", "close": 1974.5013, "volume": 1018.0}, {"date": "2020-08-12", "close": 1805.9097, "volume": 223.0}, {"date": "2020-08-13", "close": 1841.9079, "volume": 247.0}, {"date": "2020-08-14", "close": 1841.9079, "volume": 140.0}, {"date": "2020-08-17", "close": 1775.9112, "volume": 141.0}, {"date": "2020-08-18", "close": 1721.9139, "volume": 134.0}, {"date": "2020-08-19", "close": 1583.9208, "volume": 486.0}, {"date": "2020-08-20", "close": 1505.9247, "volume": 285.0}, {"date": "2020-08-21", "close": 1331.9334, "volume": 318.0}, {"date": "2020-08-24", "close": 1403.9298, "volume": 2151.0}, {"date": "2020-08-25", "close": 1445.9277, "volume": 284.0}, {"date": "2020-08-26", "close": 1385.9307, "volume": 283.0}, {"date": "2020-08-27", "close": 1367.9316, "volume": 224.0}, {"date": "2020-08-28", "close": 1417.0091, "volume": 154.0}, {"date": "2020-08-31", "close": 1325.9337, "volume": 172.0}, {"date": "2020-09-01", "close": 1385.9307, "volume": 1064.0}, {"date": "2020-09-02", "close": 1253.9373, "volume": 299.0}, {"date": "2020-09-03", "close": 1214.9392, "volume": 140.0}, {"date": "2020-09-04", "close": 1169.9415, "volume": 112.0}, {"date": "2020-09-08", "close": 1160.942, "volume": 46.0}, {"date": "2020-09-09", "close": 1301.9349, "volume": 106.0}, {"date": "2020-09-10", "close": 1349.9325, "volume": 97.0}, {"date": "2020-09-11", "close": 1217.9391, "volume": 108.0}, {"date": "2020-09-14", "close": 1241.9379, "volume": 53.0}, {"date": "2020-09-15", "close": 1259.937, "volume": 53.0}, {"date": "2020-09-16", "close": 1253.9373, "volume": 23.0}, {"date": "2020-09-17", "close": 1265.9367, "volume": 13.0}, {"date": "2020-09-18", "close": 1205.9397, "volume": 87.0}, {"date": "2020-09-21", "close": 1205.9397, "volume": 31.0}, {"date": "2020-09-22", "close": 1209.5995, "volume": 47.0}, {"date": "2020-09-23", "close": 1151.9424, "volume": 98.0}, {"date": "2020-09-24", "close": 1122.3039, "volume": 30.0}, {"date": "2020-09-25", "close": 1115.9442, "volume": 61.0}, {"date": "2020-09-28", "close": 1163.9418, "volume": 27.0}, {"date": "2020-09-29", "close": 1274.9363, "volume": 251.0}, {"date": "2020-09-30", "close": 1379.931, "volume": 574.0}, {"date": "2020-10-01", "close": 1427.9286, "volume": 224.0}, {"date": "2020-10-02", "close": 1367.9316, "volume": 221.0}, {"date": "2020-10-05", "close": 1331.9334, "volume": 261.0}, {"date": "2020-10-06", "close": 1217.9391, "volume": 117.0}, {"date": "2020-10-07", "close": 1313.9343, "volume": 89.0}, {"date": "2020-10-08", "close": 1265.9367, "volume": 57.0}, {"date": "2020-10-09", "close": 1262.9369, "volume": 34.0}, {"date": "2020-10-12", "close": 1517.9241, "volume": 345.0}, {"date": "2020-10-13", "close": 1649.9175, "volume": 1057.0}, {"date": "2020-10-14", "close": 1925.9037, "volume": 532.0}, {"date": "2020-10-15", "close": 1919.904, "volume": 149.0}, {"date": "2020-10-16", "close": 2453.8773, "volume": 3443.0}, {"date": "2020-10-19", "close": 2801.8599, "volume": 1134.0}, {"date": "2020-10-20", "close": 2441.8779, "volume": 554.0}, {"date": "2020-10-21", "close": 2453.8773, "volume": 208.0}, {"date": "2020-10-22", "close": 2555.8722, "volume": 156.0}, {"date": "2020-10-23", "close": 2375.8812, "volume": 135.0}, {"date": "2020-10-26", "close": 2327.8836, "volume": 72.0}, {"date": "2020-10-27", "close": 2297.8851, "volume": 60.0}, {"date": "2020-10-28", "close": 2039.898, "volume": 190.0}, {"date": "2020-10-29", "close": 2159.892, "volume": 105.0}, {"date": "2020-10-30", "close": 2039.898, "volume": 113.0}, {"date": "2020-11-02", "close": 2024.8988, "volume": 68.0}, {"date": "2020-11-03", "close": 2039.898, "volume": 63.0}, {"date": "2020-11-04", "close": 2117.8941, "volume": 70.0}, {"date": "2020-11-05", "close": 2219.889, "volume": 118.0}, {"date": "2020-11-06", "close": 2135.8932, "volume": 59.0}, {"date": "2020-11-09", "close": 2033.8983, "volume": 106.0}, {"date": "2020-11-10", "close": 2021.8989, "volume": 88.0}, {"date": "2020-11-11", "close": 2033.8983, "volume": 41.0}, {"date": "2020-11-12", "close": 2207.8896, "volume": 122.0}, {"date": "2020-11-13", "close": 2333.8833, "volume": 276.0}, {"date": "2020-11-16", "close": 2105.8947, "volume": 129.0}, {"date": "2020-11-17", "close": 2051.8974, "volume": 104.0}, {"date": "2020-11-18", "close": 2081.8959, "volume": 130.0}, {"date": "2020-11-19", "close": 2099.895, "volume": 140.0}, {"date": "2020-11-20", "close": 1991.9004, "volume": 125.0}, {"date": "2020-11-23", "close": 2171.8914, "volume": 166.0}, {"date": "2020-11-24", "close": 2093.8953, "volume": 68.0}, {"date": "2020-11-25", "close": 2141.8929, "volume": 114.0}, {"date": "2020-11-27", "close": 2441.8779, "volume": 151.0}, {"date": "2020-11-30", "close": 5699.715, "volume": 8237.0}, {"date": "2020-12-01", "close": 4175.7912, "volume": 1535.0}, {"date": "2020-12-02", "close": 3605.8197, "volume": 1017.0}, {"date": "2020-12-03", "close": 3287.8356, "volume": 284.0}, {"date": "2020-12-04", "close": 3287.8356, "volume": 335.0}, {"date": "2020-12-07", "close": 3503.8248, "volume": 481.0}, {"date": "2020-12-08", "close": 3821.8089, "volume": 502.0}, {"date": "2020-12-09", "close": 3773.8113, "volume": 222.0}, {"date": "2020-12-10", "close": 3713.8143, "volume": 116.0}, {"date": "2020-12-11", "close": 3899.805, "volume": 102.0}, {"date": "2020-12-14", "close": 4019.799, "volume": 355.0}, {"date": "2020-12-15", "close": 3935.8032, "volume": 78.0}, {"date": "2020-12-16", "close": 3509.8245, "volume": 244.0}, {"date": "2020-12-17", "close": 3137.8431, "volume": 277.0}, {"date": "2020-12-18", "close": 2993.8503, "volume": 247.0}, {"date": "2020-12-21", "close": 2837.8581, "volume": 197.0}, {"date": "2020-12-22", "close": 3131.8434, "volume": 287.0}, {"date": "2020-12-23", "close": 3221.8389, "volume": 296.0}, {"date": "2020-12-24", "close": 3305.8347, "volume": 219.0}, {"date": "2020-12-28", "close": 3545.8227, "volume": 136.0}, {"date": "2020-12-29", "close": 3233.8383, "volume": 134.0}, {"date": "2020-12-30", "close": 3419.829, "volume": 158.0}, {"date": "2020-12-31", "close": 3083.8458, "volume": 238.0}, {"date": "2021-01-04", "close": 2963.8518, "volume": 97.0}, {"date": "2021-01-05", "close": 3239.838, "volume": 226.0}, {"date": "2021-01-06", "close": 2939.853, "volume": 137.0}, {"date": "2021-01-07", "close": 2819.859, "volume": 277.0}, {"date": "2021-01-08", "close": 2807.8596, "volume": 276.0}, {"date": "2021-01-11", "close": 2645.8677, "volume": 259.0}, {"date": "2021-01-12", "close": 2879.856, "volume": 352.0}, {"date": "2021-01-13", "close": 2639.868, "volume": 310.0}, {"date": "2021-01-14", "close": 2537.8731, "volume": 277.0}, {"date": "2021-01-15", "close": 2531.8734, "volume": 216.0}, {"date": "2021-01-19", "close": 2789.8605, "volume": 362.0}, {"date": "2021-01-20", "close": 2639.868, "volume": 288.0}, {"date": "2021-01-21", "close": 2759.862, "volume": 500.0}, {"date": "2021-01-22", "close": 2831.8584, "volume": 319.0}, {"date": "2021-01-25", "close": 3041.8479, "volume": 647.0}, {"date": "2021-01-26", "close": 3053.8473, "volume": 605.0}, {"date": "2021-01-27", "close": 2759.862, "volume": 382.0}, {"date": "2021-01-28", "close": 2834.8582, "volume": 346.0}, {"date": "2021-01-29", "close": 2621.8689, "volume": 215.0}, {"date": "2021-02-01", "close": 2549.8725, "volume": 182.0}, {"date": "2021-02-02", "close": 2549.8725, "volume": 210.0}, {"date": "2021-02-03", "close": 2825.8587, "volume": 322.0}, {"date": "2021-02-04", "close": 2987.8506, "volume": 537.0}, {"date": "2021-02-05", "close": 2951.8524, "volume": 747.0}, {"date": "2021-02-08", "close": 3419.829, "volume": 4790.0}, {"date": "2021-02-09", "close": 3533.8233, "volume": 2621.0}, {"date": "2021-02-10", "close": 3209.8395, "volume": 924.0}, {"date": "2021-02-11", "close": 3197.8401, "volume": 584.0}, {"date": "2021-02-12", "close": 3131.8434, "volume": 353.0}, {"date": "2021-02-16", "close": 3221.8389, "volume": 904.0}, {"date": "2021-02-17", "close": 3161.8419, "volume": 449.0}, {"date": "2021-02-18", "close": 3095.8452, "volume": 479.0}, {"date": "2021-02-19", "close": 3125.8437, "volume": 452.0}, {"date": "2021-02-22", "close": 2987.8506, "volume": 383.0}, {"date": "2021-02-23", "close": 2735.8632, "volume": 800.0}, {"date": "2021-02-24", "close": 2957.8521, "volume": 556.0}, {"date": "2021-02-25", "close": 2609.8695, "volume": 1456.0}, {"date": "2021-02-26", "close": 2465.8767, "volume": 654.0}, {"date": "2021-03-01", "close": 2675.8662, "volume": 291.0}, {"date": "2021-03-02", "close": 2669.8665, "volume": 234.0}, {"date": "2021-03-03", "close": 2483.8758, "volume": 215.0}, {"date": "2021-03-04", "close": 2159.892, "volume": 481.0}, {"date": "2021-03-05", "close": 2219.889, "volume": 272.0}, {"date": "2021-03-08", "close": 2111.8944, "volume": 112.0}, {"date": "2021-03-09", "close": 2315.8842, "volume": 191.0}, {"date": "2021-03-10", "close": 2135.8932, "volume": 267.0}, {"date": "2021-03-11", "close": 2327.8836, "volume": 216.0}, {"date": "2021-03-12", "close": 2465.8767, "volume": 571.0}, {"date": "2021-03-15", "close": 2485.6757, "volume": 756.0}, {"date": "2021-03-16", "close": 2393.8803, "volume": 464.0}, {"date": "2021-03-17", "close": 2393.8803, "volume": 239.0}, {"date": "2021-03-18", "close": 2339.883, "volume": 925.0}, {"date": "2021-03-19", "close": 2237.8881, "volume": 416.0}, {"date": "2021-03-22", "close": 2435.8782, "volume": 450.0}, {"date": "2021-03-23", "close": 2285.8857, "volume": 421.0}, {"date": "2021-03-24", "close": 2159.892, "volume": 494.0}, {"date": "2021-03-25", "close": 2519.874, "volume": 1314.0}, {"date": "2021-03-26", "close": 2573.8713, "volume": 556.0}, {"date": "2021-03-29", "close": 2651.8674, "volume": 486.0}, {"date": "2021-03-30", "close": 2639.868, "volume": 297.0}, {"date": "2021-03-31", "close": 2987.8506, "volume": 988.0}, {"date": "2021-04-01", "close": 3113.8443, "volume": 897.0}, {"date": "2021-04-05", "close": 2933.8533, "volume": 319.0}, {"date": "2021-04-06", "close": 2981.8509, "volume": 160.0}, {"date": "2021-04-07", "close": 3023.8488, "volume": 159.0}, {"date": "2021-04-08", "close": 2867.8566, "volume": 270.0}, {"date": "2021-04-09", "close": 2891.8554, "volume": 101.0}, {"date": "2021-04-12", "close": 2807.8596, "volume": 78.0}, {"date": "2021-04-13", "close": 2723.8638, "volume": 124.0}, {"date": "2021-04-14", "close": 2747.8626, "volume": 92.0}, {"date": "2021-04-15", "close": 2765.8617, "volume": 78.0}, {"date": "2021-04-16", "close": 2651.8674, "volume": 97.0}, {"date": "2021-04-19", "close": 2573.8713, "volume": 105.0}, {"date": "2021-04-20", "close": 2471.8764, "volume": 100.0}, {"date": "2021-04-21", "close": 2549.8725, "volume": 91.0}, {"date": "2021-04-22", "close": 2537.8731, "volume": 78.0}, {"date": "2021-04-23", "close": 2681.8659, "volume": 104.0}, {"date": "2021-04-26", "close": 2717.8641, "volume": 36.0}, {"date": "2021-04-27", "close": 2807.8596, "volume": 249.0}, {"date": "2021-04-28", "close": 2909.8545, "volume": 747.0}, {"date": "2021-04-29", "close": 2807.8596, "volume": 175.0}, {"date": "2021-04-30", "close": 2873.8563, "volume": 631.0}, {"date": "2021-05-03", "close": 2783.8608, "volume": 158.0}, {"date": "2021-05-04", "close": 2819.859, "volume": 74.0}, {"date": "2021-05-05", "close": 2771.8614, "volume": 66.0}, {"date": "2021-05-06", "close": 2699.865, "volume": 102.0}, {"date": "2021-05-07", "close": 2729.8635, "volume": 131.0}, {"date": "2021-05-10", "close": 2633.8683, "volume": 92.0}, {"date": "2021-05-11", "close": 2531.8734, "volume": 234.0}, {"date": "2021-05-12", "close": 2525.8737, "volume": 78.0}, {"date": "2021-05-13", "close": 2417.8791, "volume": 257.0}, {"date": "2021-05-14", "close": 2111.8944, "volume": 616.0}, {"date": "2021-05-17", "close": 1961.9019, "volume": 169.0}, {"date": "2021-05-18", "close": 1967.9016, "volume": 154.0}, {"date": "2021-05-19", "close": 1967.9016, "volume": 107.0}, {"date": "2021-05-20", "close": 2027.8986, "volume": 115.0}, {"date": "2021-05-21", "close": 2057.8971, "volume": 96.0}, {"date": "2021-05-24", "close": 2051.8974, "volume": 75.0}, {"date": "2021-05-25", "close": 1979.901, "volume": 62.0}, {"date": "2021-05-26", "close": 2117.8941, "volume": 217.0}, {"date": "2021-05-27", "close": 2225.8887, "volume": 117.0}, {"date": "2021-05-28", "close": 2165.8917, "volume": 96.0}, {"date": "2021-06-01", "close": 2177.8911, "volume": 91.0}, {"date": "2021-06-02", "close": 2165.8917, "volume": 52.0}, {"date": "2021-06-03", "close": 2015.8992, "volume": 181.0}, {"date": "2021-06-04", "close": 2027.8986, "volume": 145.0}, {"date": "2021-06-07", "close": 2201.8899, "volume": 220.0}, {"date": "2021-06-08", "close": 2315.8842, "volume": 76.0}, {"date": "2021-06-09", "close": 2273.8863, "volume": 65.0}, {"date": "2021-06-10", "close": 2237.8881, "volume": 44.0}, {"date": "2021-06-11", "close": 2261.8869, "volume": 69.0}, {"date": "2021-06-14", "close": 2285.8857, "volume": 61.0}, {"date": "2021-06-15", "close": 2231.8884, "volume": 54.0}, {"date": "2021-06-16", "close": 2249.8875, "volume": 177.0}, {"date": "2021-06-17", "close": 2153.8923, "volume": 124.0}, {"date": "2021-06-18", "close": 2117.8941, "volume": 210.0}, {"date": "2021-06-21", "close": 2117.8941, "volume": 136.0}, {"date": "2021-06-22", "close": 2093.8953, "volume": 249.0}, {"date": "2021-06-23", "close": 2123.8938, "volume": 65.0}, {"date": "2021-06-24", "close": 2243.8878, "volume": 123.0}, {"date": "2021-06-25", "close": 2375.8812, "volume": 183.0}, {"date": "2021-06-28", "close": 1949.9025, "volume": 1309.0}, {"date": "2021-06-29", "close": 1979.901, "volume": 761.0}, {"date": "2021-06-30", "close": 2039.898, "volume": 445.0}, {"date": "2021-07-01", "close": 1979.901, "volume": 194.0}, {"date": "2021-07-02", "close": 1943.9028, "volume": 120.0}, {"date": "2021-07-06", "close": 1853.9073, "volume": 231.0}, {"date": "2021-07-07", "close": 1787.9106, "volume": 135.0}, {"date": "2021-07-08", "close": 1697.9151, "volume": 232.0}, {"date": "2021-07-09", "close": 1703.9148, "volume": 204.0}, {"date": "2021-07-12", "close": 1757.9121, "volume": 74.0}, {"date": "2021-07-13", "close": 1757.9121, "volume": 76.0}, {"date": "2021-07-14", "close": 1709.9145, "volume": 70.0}, {"date": "2021-07-15", "close": 1571.9214, "volume": 194.0}, {"date": "2021-07-16", "close": 1463.9268, "volume": 104.0}, {"date": "2021-07-19", "close": 1481.9259, "volume": 113.0}, {"date": "2021-07-20", "close": 1649.9175, "volume": 236.0}, {"date": "2021-07-21", "close": 1727.9136, "volume": 3465.0}, {"date": "2021-07-22", "close": 1565.9217, "volume": 1461.0}, {"date": "2021-07-23", "close": 1577.9211, "volume": 320.0}, {"date": "2021-07-26", "close": 1541.9229, "volume": 190.0}, {"date": "2021-07-27", "close": 1451.9274, "volume": 115.0}, {"date": "2021-07-28", "close": 1565.9217, "volume": 230.0}, {"date": "2021-07-29", "close": 1601.9199, "volume": 512.0}, {"date": "2021-07-30", "close": 1559.922, "volume": 94.0}, {"date": "2021-08-02", "close": 1565.9217, "volume": 89.0}, {"date": "2021-08-03", "close": 1541.9229, "volume": 79.0}, {"date": "2021-08-04", "close": 1565.9217, "volume": 48.0}, {"date": "2021-08-05", "close": 1703.9148, "volume": 13501.0}, {"date": "2021-08-06", "close": 1553.9223, "volume": 1015.0}, {"date": "2021-08-09", "close": 1565.9217, "volume": 341.0}, {"date": "2021-08-10", "close": 1511.9244, "volume": 373.0}, {"date": "2021-08-11", "close": 1523.9238, "volume": 279.0}, {"date": "2021-08-12", "close": 1373.9313, "volume": 499.0}, {"date": "2021-08-13", "close": 1295.9352, "volume": 289.0}, {"date": "2021-08-16", "close": 1277.9361, "volume": 276.0}, {"date": "2021-08-17", "close": 1319.934, "volume": 307.0}, {"date": "2021-08-18", "close": 1313.9343, "volume": 178.0}, {"date": "2021-08-19", "close": 1301.9349, "volume": 146.0}, {"date": "2021-08-20", "close": 1244.2178, "volume": 101.0}, {"date": "2021-08-23", "close": 1295.9352, "volume": 88.0}, {"date": "2021-08-24", "close": 1415.9292, "volume": 198.0}, {"date": "2021-08-25", "close": 1391.9304, "volume": 60.0}, {"date": "2021-08-26", "close": 1403.9298, "volume": 132.0}, {"date": "2021-08-27", "close": 1349.9325, "volume": 166.0}, {"date": "2021-08-30", "close": 1307.9346, "volume": 197.0}, {"date": "2021-08-31", "close": 1277.9361, "volume": 170.0}, {"date": "2021-09-01", "close": 1475.9262, "volume": 602.0}, {"date": "2021-09-02", "close": 1535.9232, "volume": 367.0}, {"date": "2021-09-03", "close": 1529.9235, "volume": 175.0}, {"date": "2021-09-07", "close": 1607.9196, "volume": 443.0}, {"date": "2021-09-08", "close": 1481.9259, "volume": 142.0}, {"date": "2021-09-09", "close": 1427.9286, "volume": 168.0}, {"date": "2021-09-10", "close": 1559.922, "volume": 167.0}, {"date": "2021-09-13", "close": 1475.9262, "volume": 186.0}, {"date": "2021-09-14", "close": 1475.9262, "volume": 188.0}, {"date": "2021-09-15", "close": 1439.928, "volume": 214.0}, {"date": "2021-09-16", "close": 1511.9244, "volume": 222.0}, {"date": "2021-09-17", "close": 1499.925, "volume": 332.0}, {"date": "2021-09-20", "close": 1331.9334, "volume": 226.0}, {"date": "2021-09-21", "close": 1355.9322, "volume": 110.0}, {"date": "2021-09-22", "close": 1361.9319, "volume": 148.0}, {"date": "2021-09-23", "close": 1343.9328, "volume": 106.0}, {"date": "2021-09-24", "close": 1319.934, "volume": 131.0}, {"date": "2021-09-27", "close": 1271.9364, "volume": 155.0}, {"date": "2021-09-28", "close": 1283.9358, "volume": 122.0}, {"date": "2021-09-29", "close": 1229.9385, "volume": 161.0}, {"date": "2021-09-30", "close": 1259.937, "volume": 86.0}, {"date": "2021-10-01", "close": 1241.9379, "volume": 112.0}, {"date": "2021-10-04", "close": 1223.9388, "volume": 105.0}, {"date": "2021-10-05", "close": 1181.9409, "volume": 168.0}, {"date": "2021-10-06", "close": 1181.9409, "volume": 117.0}, {"date": "2021-10-07", "close": 1217.9391, "volume": 94.0}, {"date": "2021-10-08", "close": 1187.9406, "volume": 50.0}, {"date": "2021-10-11", "close": 1187.9406, "volume": 63.0}, {"date": "2021-10-12", "close": 1178.7011, "volume": 51.0}, {"date": "2021-10-13", "close": 1193.9403, "volume": 87.0}, {"date": "2021-10-14", "close": 1217.9391, "volume": 119.0}, {"date": "2021-10-15", "close": 1235.9382, "volume": 73.0}, {"date": "2021-10-18", "close": 1193.9403, "volume": 51.0}, {"date": "2021-10-19", "close": 1175.9412, "volume": 134.0}, {"date": "2021-10-20", "close": 1103.9448, "volume": 181.0}, {"date": "2021-10-21", "close": 1187.9406, "volume": 126.0}, {"date": "2021-10-22", "close": 1139.943, "volume": 247.0}, {"date": "2021-10-25", "close": 1115.9442, "volume": 91.0}, {"date": "2021-10-26", "close": 1133.9433, "volume": 78.0}, {"date": "2021-10-27", "close": 1241.9379, "volume": 1178.0}, {"date": "2021-10-28", "close": 1259.937, "volume": 365.0}, {"date": "2021-10-29", "close": 1205.9397, "volume": 108.0}, {"date": "2021-11-01", "close": 1265.9367, "volume": 201.0}, {"date": "2021-11-02", "close": 1223.9388, "volume": 60.0}, {"date": "2021-11-03", "close": 1235.9382, "volume": 75.0}, {"date": "2021-11-04", "close": 1193.9403, "volume": 174.0}, {"date": "2021-11-05", "close": 1235.9382, "volume": 128.0}, {"date": "2021-11-08", "close": 1223.9388, "volume": 111.0}, {"date": "2021-11-09", "close": 1187.9406, "volume": 100.0}, {"date": "2021-11-10", "close": 1115.9442, "volume": 164.0}, {"date": "2021-11-11", "close": 1103.9448, "volume": 485.0}, {"date": "2021-11-12", "close": 929.9535, "volume": 1159.0}, {"date": "2021-11-15", "close": 881.9559, "volume": 438.0}, {"date": "2021-11-16", "close": 857.9571, "volume": 416.0}, {"date": "2021-11-17", "close": 848.9576, "volume": 238.0}, {"date": "2021-11-18", "close": 809.9595, "volume": 581.0}, {"date": "2021-11-19", "close": 791.9604, "volume": 181.0}, {"date": "2021-11-22", "close": 707.9646, "volume": 598.0}, {"date": "2021-11-23", "close": 701.9649, "volume": 273.0}, {"date": "2021-11-24", "close": 713.9643, "volume": 179.0}, {"date": "2021-11-26", "close": 767.9616, "volume": 253.0}, {"date": "2021-11-29", "close": 755.9622, "volume": 485.0}, {"date": "2021-11-30", "close": 743.9628, "volume": 198.0}, {"date": "2021-12-01", "close": 719.964, "volume": 240.0}, {"date": "2021-12-02", "close": 767.9616, "volume": 125.0}, {"date": "2021-12-03", "close": 662.9669, "volume": 158.0}, {"date": "2021-12-06", "close": 671.9664, "volume": 314.0}, {"date": "2021-12-07", "close": 725.9637, "volume": 322.0}, {"date": "2021-12-08", "close": 749.9625, "volume": 62.0}, {"date": "2021-12-09", "close": 719.964, "volume": 124.0}, {"date": "2021-12-10", "close": 707.9646, "volume": 41.0}, {"date": "2021-12-13", "close": 635.9682, "volume": 333.0}, {"date": "2021-12-14", "close": 653.9673, "volume": 128.0}, {"date": "2021-12-15", "close": 677.9661, "volume": 133.0}, {"date": "2021-12-16", "close": 689.9655, "volume": 251.0}, {"date": "2021-12-17", "close": 689.9655, "volume": 125.0}, {"date": "2021-12-20", "close": 671.9664, "volume": 166.0}, {"date": "2021-12-21", "close": 713.9643, "volume": 288.0}, {"date": "2021-12-22", "close": 695.9652, "volume": 36.0}, {"date": "2021-12-23", "close": 647.9676, "volume": 224.0}, {"date": "2021-12-27", "close": 605.9697, "volume": 295.0}, {"date": "2021-12-28", "close": 608.9695, "volume": 350.0}, {"date": "2021-12-29", "close": 599.97, "volume": 205.0}, {"date": "2021-12-30", "close": 611.9694, "volume": 260.0}, {"date": "2021-12-31", "close": 617.9691, "volume": 196.0}, {"date": "2022-01-03", "close": 641.9679, "volume": 61.0}, {"date": "2022-01-04", "close": 599.97, "volume": 156.0}, {"date": "2022-01-05", "close": 567.6916, "volume": 169.0}, {"date": "2022-01-06", "close": 563.7318, "volume": 200.0}, {"date": "2022-01-07", "close": 565.1117, "volume": 112.0}, {"date": "2022-01-10", "close": 522.6939, "volume": 131.0}, {"date": "2022-01-11", "close": 521.8539, "volume": 206.0}, {"date": "2022-01-12", "close": 544.2928, "volume": 245.0}, {"date": "2022-01-13", "close": 503.9748, "volume": 133.0}, {"date": "2022-01-14", "close": 480.036, "volume": 150.0}, {"date": "2022-01-18", "close": 467.9766, "volume": 71.0}, {"date": "2022-01-19", "close": 479.436, "volume": 412.0}, {"date": "2022-01-20", "close": 449.9775, "volume": 138.0}, {"date": "2022-01-21", "close": 420.039, "volume": 125.0}, {"date": "2022-01-24", "close": 426.0387, "volume": 273.0}, {"date": "2022-01-25", "close": 434.3783, "volume": 151.0}, {"date": "2022-01-26", "close": 407.319, "volume": 68.0}, {"date": "2022-01-27", "close": 389.9805, "volume": 117.0}, {"date": "2022-01-28", "close": 401.9799, "volume": 58.0}, {"date": "2022-01-31", "close": 417.5191, "volume": 94.0}, {"date": "2022-02-01", "close": 443.9778, "volume": 173.0}, {"date": "2022-02-02", "close": 449.5575, "volume": 51.0}, {"date": "2022-02-03", "close": 400.78, "volume": 224.0}, {"date": "2022-02-04", "close": 440.258, "volume": 224.0}, {"date": "2022-02-07", "close": 467.9766, "volume": 134.0}, {"date": "2022-02-08", "close": 473.9763, "volume": 67.0}, {"date": "2022-02-09", "close": 480.456, "volume": 263.0}, {"date": "2022-02-10", "close": 491.9754, "volume": 58.0}, {"date": "2022-02-11", "close": 510.3945, "volume": 297.0}, {"date": "2022-02-14", "close": 493.4753, "volume": 82.0}, {"date": "2022-02-15", "close": 468.5766, "volume": 101.0}, {"date": "2022-02-16", "close": 485.9757, "volume": 74.0}, {"date": "2022-02-17", "close": 503.9748, "volume": 62.0}, {"date": "2022-02-18", "close": 498.5151, "volume": 43.0}, {"date": "2022-02-22", "close": 480.756, "volume": 41.0}, {"date": "2022-02-23", "close": 463.6568, "volume": 66.0}, {"date": "2022-02-24", "close": 475.6562, "volume": 79.0}, {"date": "2022-02-25", "close": 489.5755, "volume": 35.0}, {"date": "2022-02-28", "close": 455.8572, "volume": 103.0}, {"date": "2022-03-01", "close": 463.8368, "volume": 142.0}, {"date": "2022-03-02", "close": 464.9768, "volume": 27.0}, {"date": "2022-03-03", "close": 503.5548, "volume": 64.0}, {"date": "2022-03-04", "close": 485.9757, "volume": 50.0}, {"date": "2022-03-07", "close": 413.9193, "volume": 123.0}, {"date": "2022-03-08", "close": 425.9787, "volume": 121.0}, {"date": "2022-03-09", "close": 401.9799, "volume": 145.0}, {"date": "2022-03-10", "close": 383.9808, "volume": 79.0}, {"date": "2022-03-11", "close": 392.3204, "volume": 72.0}, {"date": "2022-03-14", "close": 302.9848, "volume": 222.0}, {"date": "2022-03-15", "close": 320.984, "volume": 84.0}, {"date": "2022-03-16", "close": 341.9829, "volume": 82.0}, {"date": "2022-03-17", "close": 345.5827, "volume": 95.0}, {"date": "2022-03-18", "close": 353.9823, "volume": 148.0}, {"date": "2022-03-21", "close": 323.6838, "volume": 114.0}, {"date": "2022-03-22", "close": 323.6838, "volume": 357.0}, {"date": "2022-03-23", "close": 320.144, "volume": 177.0}, {"date": "2022-03-24", "close": 324.7038, "volume": 89.0}, {"date": "2022-03-25", "close": 321.4039, "volume": 120.0}, {"date": "2022-03-28", "close": 347.9826, "volume": 151.0}, {"date": "2022-03-29", "close": 504.5748, "volume": 1865.0}, {"date": "2022-03-30", "close": 407.9796, "volume": 701.0}, {"date": "2022-03-31", "close": 393.3403, "volume": 255.0}, {"date": "2022-04-01", "close": 382.1809, "volume": 123.0}, {"date": "2022-04-04", "close": 403.7198, "volume": 130.0}, {"date": "2022-04-05", "close": 395.9202, "volume": 123.0}, {"date": "2022-04-06", "close": 380.441, "volume": 61.0}, {"date": "2022-04-07", "close": 376.4812, "volume": 49.0}, {"date": "2022-04-08", "close": 363.9418, "volume": 79.0}, {"date": "2022-04-11", "close": 383.9808, "volume": 158.0}, {"date": "2022-04-12", "close": 378.5811, "volume": 68.0}, {"date": "2022-04-13", "close": 344.9228, "volume": 447.0}, {"date": "2022-04-14", "close": 312.4644, "volume": 161.0}, {"date": "2022-04-18", "close": 312.5844, "volume": 89.0}, {"date": "2022-04-19", "close": 323.9838, "volume": 105.0}, {"date": "2022-04-20", "close": 320.984, "volume": 115.0}, {"date": "2022-04-21", "close": 317.9841, "volume": 410.0}, {"date": "2022-04-22", "close": 316.4242, "volume": 126.0}, {"date": "2022-04-25", "close": 293.9253, "volume": 109.0}, {"date": "2022-04-26", "close": 281.9859, "volume": 42.0}, {"date": "2022-04-27", "close": 277.3661, "volume": 73.0}, {"date": "2022-04-28", "close": 305.9847, "volume": 211.0}, {"date": "2022-04-29", "close": 290.6255, "volume": 359.0}, {"date": "2022-05-02", "close": 272.9864, "volume": 58.0}, {"date": "2022-05-03", "close": 269.9865, "volume": 124.0}, {"date": "2022-05-04", "close": 287.9856, "volume": 67.0}, {"date": "2022-05-05", "close": 265.1867, "volume": 34.0}, {"date": "2022-05-06", "close": 281.9259, "volume": 84.0}, {"date": "2022-05-09", "close": 217.9091, "volume": 182.0}, {"date": "2022-05-10", "close": 239.988, "volume": 53.0}, {"date": "2022-05-11", "close": 221.9889, "volume": 140.0}, {"date": "2022-05-12", "close": 208.0696, "volume": 404.0}, {"date": "2022-05-13", "close": 222.3489, "volume": 317.0}, {"date": "2022-05-16", "close": 221.9889, "volume": 233.0}, {"date": "2022-05-17", "close": 235.0682, "volume": 184.0}, {"date": "2022-05-18", "close": 214.3693, "volume": 145.0}, {"date": "2022-05-19", "close": 212.9294, "volume": 94.0}, {"date": "2022-05-20", "close": 173.9913, "volume": 488.0}, {"date": "2022-05-23", "close": 178.8511, "volume": 58.0}, {"date": "2022-05-24", "close": 164.2718, "volume": 160.0}, {"date": "2022-05-25", "close": 206.6897, "volume": 649.0}, {"date": "2022-05-26", "close": 213.0493, "volume": 495.0}, {"date": "2022-05-27", "close": 209.8695, "volume": 49.0}, {"date": "2022-05-31", "close": 204.6498, "volume": 234.0}, {"date": "2022-06-01", "close": 198.1101, "volume": 103.0}, {"date": "2022-06-02", "close": 182.6309, "volume": 762.0}, {"date": "2022-06-03", "close": 187.3106, "volume": 633.0}, {"date": "2022-06-06", "close": 164.9918, "volume": 1049.0}, {"date": "2022-06-07", "close": 163.6718, "volume": 426.0}, {"date": "2022-06-08", "close": 173.9913, "volume": 794.0}, {"date": "2022-06-09", "close": 179.931, "volume": 723.0}, {"date": "2022-06-10", "close": 185.1507, "volume": 950.0}, {"date": "2022-06-13", "close": 224.5688, "volume": 2505.0}, {"date": "2022-06-14", "close": 184.8508, "volume": 879.0}, {"date": "2022-06-15", "close": 173.3913, "volume": 1032.0}, {"date": "2022-06-16", "close": 163.1918, "volume": 476.0}, {"date": "2022-06-17", "close": 179.991, "volume": 153.0}, {"date": "2022-06-21", "close": 205.1897, "volume": 221.0}, {"date": "2022-06-22", "close": 208.7296, "volume": 587.0}, {"date": "2022-06-23", "close": 200.51, "volume": 208.0}, {"date": "2022-06-24", "close": 194.9903, "volume": 270.0}, {"date": "2022-06-27", "close": 198.0501, "volume": 320.0}, {"date": "2022-06-28", "close": 187.1906, "volume": 422.0}, {"date": "2022-06-29", "close": 195.8302, "volume": 385.0}, {"date": "2022-06-30", "close": 185.9907, "volume": 303.0}, {"date": "2022-07-01", "close": 173.6913, "volume": 538.0}, {"date": "2022-07-05", "close": 185.9907, "volume": 313.0}, {"date": "2022-07-06", "close": 178.4911, "volume": 193.0}, {"date": "2022-07-07", "close": 175.8212, "volume": 274.0}, {"date": "2022-07-08", "close": 176.1512, "volume": 123.0}, {"date": "2022-07-11", "close": 176.9912, "volume": 360.0}, {"date": "2022-07-12", "close": 172.1914, "volume": 725.0}, {"date": "2022-07-13", "close": 176.7512, "volume": 297.0}, {"date": "2022-07-14", "close": 171.0514, "volume": 215.0}, {"date": "2022-07-15", "close": 173.2113, "volume": 81.0}, {"date": "2022-07-18", "close": 182.9903, "volume": 103.0}, {"date": "2022-07-19", "close": 188.9306, "volume": 248.0}, {"date": "2022-07-20", "close": 180.891, "volume": 94.0}, {"date": "2022-07-21", "close": 187.3706, "volume": 77.0}, {"date": "2022-07-22", "close": 191.9904, "volume": 111.0}, {"date": "2022-07-25", "close": 188.6306, "volume": 37.0}, {"date": "2022-07-26", "close": 180.471, "volume": 19.0}, {"date": "2022-07-27", "close": 177.5911, "volume": 37.0}, {"date": "2022-07-28", "close": 169.8515, "volume": 162.0}, {"date": "2022-07-29", "close": 170.9914, "volume": 140.0}, {"date": "2022-08-01", "close": 174.5913, "volume": 87.0}, {"date": "2022-08-02", "close": 185.9907, "volume": 85.0}, {"date": "2022-08-03", "close": 191.3304, "volume": 234.0}, {"date": "2022-08-04", "close": 186.2307, "volume": 86.0}, {"date": "2022-08-05", "close": 185.9907, "volume": 46.0}, {"date": "2022-08-08", "close": 188.1212, "volume": 73.0}, {"date": "2022-08-09", "close": 190.5505, "volume": 271.0}, {"date": "2022-08-10", "close": 197.9901, "volume": 2010.0}, {"date": "2022-08-11", "close": 180.591, "volume": 287.0}, {"date": "2022-08-12", "close": 174.7713, "volume": 270.0}, {"date": "2022-08-15", "close": 178.9111, "volume": 475.0}, {"date": "2022-08-16", "close": 175.7912, "volume": 392.0}, {"date": "2022-08-17", "close": 162.0519, "volume": 171.0}, {"date": "2022-08-18", "close": 159.712, "volume": 78.0}, {"date": "2022-08-19", "close": 155.9922, "volume": 200.0}, {"date": "2022-08-22", "close": 153.1123, "volume": 152.0}, {"date": "2022-08-23", "close": 158.6921, "volume": 105.0}, {"date": "2022-08-24", "close": 158.9321, "volume": 126.0}, {"date": "2022-08-25", "close": 167.9916, "volume": 181.0}, {"date": "2022-08-26", "close": 153.0523, "volume": 131.0}, {"date": "2022-08-29", "close": 161.9919, "volume": 393.0}, {"date": "2022-08-30", "close": 155.9322, "volume": 97.0}, {"date": "2022-08-31", "close": 153.2923, "volume": 62.0}, {"date": "2022-09-01", "close": 151.1324, "volume": 24.0}, {"date": "2022-09-02", "close": 155.6922, "volume": 30.0}, {"date": "2022-09-06", "close": 146.9927, "volume": 151.0}, {"date": "2022-09-07", "close": 145.7327, "volume": 132.0}, {"date": "2022-09-08", "close": 150.8925, "volume": 51.0}, {"date": "2022-09-09", "close": 150.4125, "volume": 33.0}, {"date": "2022-09-12", "close": 141.1729, "volume": 88.0}, {"date": "2022-09-13", "close": 143.6928, "volume": 29.0}, {"date": "2022-09-14", "close": 141.1729, "volume": 20.0}, {"date": "2022-09-15", "close": 141.6529, "volume": 13.0}, {"date": "2022-09-16", "close": 134.5733, "volume": 133.0}, {"date": "2022-09-19", "close": 120.594, "volume": 262.0}, {"date": "2022-09-20", "close": 116.3942, "volume": 51.0}, {"date": "2022-09-21", "close": 110.4545, "volume": 117.0}, {"date": "2022-09-22", "close": 109.1339, "volume": 292.0}, {"date": "2022-09-23", "close": 96.0552, "volume": 141.0}, {"date": "2022-09-26", "close": 93.5953, "volume": 43.0}, {"date": "2022-09-27", "close": 89.9955, "volume": 215.0}, {"date": "2022-09-28", "close": 90.2955, "volume": 48.0}, {"date": "2022-09-29", "close": 85.6157, "volume": 60.0}, {"date": "2022-09-30", "close": 89.8755, "volume": 110.0}, {"date": "2022-10-03", "close": 239.988, "volume": 39089.0}, {"date": "2022-10-04", "close": 143.3928, "volume": 6105.0}, {"date": "2022-10-05", "close": 126.5937, "volume": 2219.0}, {"date": "2022-10-06", "close": 121.1939, "volume": 879.0}, {"date": "2022-10-07", "close": 104.6348, "volume": 1267.0}, {"date": "2022-10-10", "close": 101.2749, "volume": 644.0}, {"date": "2022-10-11", "close": 140.393, "volume": 28135.0}, {"date": "2022-10-12", "close": 109.0145, "volume": 2178.0}, {"date": "2022-10-13", "close": 137.9331, "volume": 8665.0}, {"date": "2022-10-14", "close": 139.793, "volume": 4060.0}, {"date": "2022-10-17", "close": 215.8092, "volume": 15314.0}, {"date": "2022-10-18", "close": 269.9865, "volume": 15169.0}, {"date": "2022-10-19", "close": 173.2713, "volume": 18014.0}, {"date": "2022-10-20", "close": 154.2523, "volume": 5614.0}, {"date": "2022-10-21", "close": 157.4921, "volume": 1922.0}, {"date": "2022-10-24", "close": 164.6918, "volume": 1137.0}, {"date": "2022-10-25", "close": 157.6121, "volume": 1239.0}, {"date": "2022-10-26", "close": 159.592, "volume": 479.0}, {"date": "2022-10-27", "close": 167.9316, "volume": 996.0}, {"date": "2022-10-28", "close": 203.3898, "volume": 3650.0}, {"date": "2022-10-31", "close": 190.6105, "volume": 1706.0}, {"date": "2022-11-01", "close": 178.3711, "volume": 427.0}, {"date": "2022-11-02", "close": 168.6516, "volume": 430.0}, {"date": "2022-11-03", "close": 172.3114, "volume": 421.0}, {"date": "2022-11-04", "close": 153.7123, "volume": 588.0}, {"date": "2022-11-07", "close": 143.9928, "volume": 868.0}, {"date": "2022-11-08", "close": 137.9931, "volume": 487.0}, {"date": "2022-11-09", "close": 137.9931, "volume": 277.0}, {"date": "2022-11-10", "close": 150.4725, "volume": 353.0}, {"date": "2022-11-11", "close": 122.5139, "volume": 442.0}, {"date": "2022-11-14", "close": 112.1944, "volume": 635.0}, {"date": "2022-11-15", "close": 111.3544, "volume": 620.0}, {"date": "2022-11-16", "close": 114.0543, "volume": 551.0}, {"date": "2022-11-17", "close": 115.1942, "volume": 160.0}, {"date": "2022-11-18", "close": 113.9943, "volume": 132.0}, {"date": "2022-11-21", "close": 106.6747, "volume": 209.0}, {"date": "2022-11-22", "close": 102.0549, "volume": 201.0}, {"date": "2022-11-23", "close": 102.1749, "volume": 216.0}, {"date": "2022-11-25", "close": 112.5544, "volume": 163.0}, {"date": "2022-11-28", "close": 107.9946, "volume": 71.0}, {"date": "2022-11-29", "close": 107.9946, "volume": 684.0}, {"date": "2022-11-30", "close": 107.9346, "volume": 411.0}, {"date": "2022-12-01", "close": 114.1743, "volume": 7034.0}, {"date": "2022-12-02", "close": 101.6949, "volume": 1133.0}, {"date": "2022-12-05", "close": 91.9154, "volume": 579.0}, {"date": "2022-12-06", "close": 100.375, "volume": 1565.0}, {"date": "2022-12-07", "close": 97.8551, "volume": 413.0}, {"date": "2022-12-08", "close": 96.3552, "volume": 449.0}, {"date": "2022-12-09", "close": 97.7945, "volume": 145.0}, {"date": "2022-12-12", "close": 97.0751, "volume": 2590.0}, {"date": "2022-12-13", "close": 100.015, "volume": 177.0}, {"date": "2022-12-14", "close": 104.3948, "volume": 1287.0}, {"date": "2022-12-15", "close": 102.2949, "volume": 297.0}, {"date": "2022-12-16", "close": 103.1948, "volume": 319.0}, {"date": "2022-12-19", "close": 98.9945, "volume": 451.0}, {"date": "2022-12-20", "close": 91.4354, "volume": 624.0}, {"date": "2022-12-21", "close": 79.796, "volume": 891.0}, {"date": "2022-12-22", "close": 75.5962, "volume": 652.0}, {"date": "2022-12-23", "close": 73.8563, "volume": 336.0}, {"date": "2022-12-27", "close": 77.9961, "volume": 1435.0}, {"date": "2022-12-28", "close": 69.2965, "volume": 719.0}, {"date": "2022-12-29", "close": 71.9964, "volume": 765.0}, {"date": "2022-12-30", "close": 70.5565, "volume": 1965.0}, {"date": "2023-01-03", "close": 69.0565, "volume": 7914.0}, {"date": "2023-01-04", "close": 88.4, "volume": 102642.0}, {"date": "2023-01-05", "close": 109.2, "volume": 133933.0}, {"date": "2023-01-06", "close": 117.2, "volume": 18241.0}, {"date": "2023-01-09", "close": 107.2, "volume": 3906.0}, {"date": "2023-01-10", "close": 97.2, "volume": 2392.0}, {"date": "2023-01-11", "close": 93.0, "volume": 2223.0}, {"date": "2023-01-12", "close": 91.6, "volume": 1356.0}, {"date": "2023-01-13", "close": 96.0, "volume": 954.0}, {"date": "2023-01-17", "close": 99.2, "volume": 2300.0}, {"date": "2023-01-18", "close": 90.6, "volume": 1188.0}, {"date": "2023-01-19", "close": 93.0, "volume": 430.0}, {"date": "2023-01-20", "close": 89.356, "volume": 779.0}, {"date": "2023-01-23", "close": 90.8, "volume": 1858.0}, {"date": "2023-01-24", "close": 87.2, "volume": 465.0}, {"date": "2023-01-25", "close": 89.6, "volume": 305.0}, {"date": "2023-01-26", "close": 91.2, "volume": 411.0}, {"date": "2023-01-27", "close": 105.2, "volume": 9283.0}, {"date": "2023-01-30", "close": 119.6, "volume": 84223.0}, {"date": "2023-01-31", "close": 122.8, "volume": 11804.0}, {"date": "2023-02-01", "close": 130.8, "volume": 5568.0}, {"date": "2023-02-02", "close": 137.2, "volume": 3529.0}, {"date": "2023-02-03", "close": 137.6, "volume": 2663.0}, {"date": "2023-02-06", "close": 127.2, "volume": 1199.0}, {"date": "2023-02-07", "close": 135.2, "volume": 806.0}, {"date": "2023-02-08", "close": 130.404, "volume": 699.0}, {"date": "2023-02-09", "close": 103.6, "volume": 2215.0}, {"date": "2023-02-10", "close": 101.6, "volume": 830.0}, {"date": "2023-02-13", "close": 107.376, "volume": 542.0}, {"date": "2023-02-14", "close": 96.0, "volume": 919.0}, {"date": "2023-02-15", "close": 97.596, "volume": 412.0}, {"date": "2023-02-16", "close": 99.2, "volume": 701.0}, {"date": "2023-02-17", "close": 92.4, "volume": 519.0}, {"date": "2023-02-21", "close": 90.8, "volume": 636.0}, {"date": "2023-02-22", "close": 81.2, "volume": 573.0}, {"date": "2023-02-23", "close": 82.8, "volume": 346.0}, {"date": "2023-02-24", "close": 80.8, "volume": 121.0}, {"date": "2023-02-27", "close": 84.8, "volume": 1479.0}, {"date": "2023-02-28", "close": 85.6, "volume": 758.0}, {"date": "2023-03-01", "close": 78.8, "volume": 826.0}, {"date": "2023-03-02", "close": 77.6, "volume": 338.0}, {"date": "2023-03-03", "close": 75.512, "volume": 958.0}, {"date": "2023-03-06", "close": 69.6, "volume": 793.0}, {"date": "2023-03-07", "close": 65.6, "volume": 937.0}, {"date": "2023-03-08", "close": 64.4, "volume": 587.0}, {"date": "2023-03-09", "close": 63.2, "volume": 449.0}, {"date": "2023-03-10", "close": 60.8, "volume": 1742.0}, {"date": "2023-03-13", "close": 60.4, "volume": 999.0}, {"date": "2023-03-14", "close": 62.4, "volume": 537.0}, {"date": "2023-03-15", "close": 61.6, "volume": 674.0}, {"date": "2023-03-16", "close": 58.0, "volume": 847.0}, {"date": "2023-03-17", "close": 54.0, "volume": 742.0}, {"date": "2023-03-20", "close": 55.2, "volume": 1441.0}, {"date": "2023-03-21", "close": 62.8, "volume": 513.0}, {"date": "2023-03-22", "close": 64.4, "volume": 148.0}, {"date": "2023-03-23", "close": 58.4, "volume": 132.0}, {"date": "2023-03-24", "close": 61.6, "volume": 257.0}, {"date": "2023-03-27", "close": 57.6, "volume": 118.0}, {"date": "2023-03-28", "close": 56.0, "volume": 96.0}, {"date": "2023-03-29", "close": 60.4, "volume": 148.0}, {"date": "2023-03-30", "close": 62.4, "volume": 132.0}, {"date": "2023-03-31", "close": 65.6, "volume": 621.0}, {"date": "2023-04-03", "close": 67.2, "volume": 333.0}, {"date": "2023-04-04", "close": 67.0, "volume": 302.0}, {"date": "2023-04-05", "close": 64.8, "volume": 171.0}, {"date": "2023-04-06", "close": 63.6, "volume": 4218.0}, {"date": "2023-04-10", "close": 56.0, "volume": 884.0}, {"date": "2023-04-11", "close": 56.0, "volume": 231.0}, {"date": "2023-04-12", "close": 56.8, "volume": 705.0}, {"date": "2023-04-13", "close": 62.0, "volume": 4437.0}, {"date": "2023-04-14", "close": 108.0, "volume": 120906.0}, {"date": "2023-04-17", "close": 85.6, "volume": 41109.0}, {"date": "2023-04-18", "close": 138.0, "volume": 86737.0}, {"date": "2023-04-19", "close": 93.6, "volume": 35404.0}, {"date": "2023-04-20", "close": 88.0, "volume": 6488.0}, {"date": "2023-04-21", "close": 102.8, "volume": 6689.0}, {"date": "2023-04-24", "close": 93.6, "volume": 3197.0}, {"date": "2023-04-25", "close": 87.6, "volume": 10105.0}, {"date": "2023-04-26", "close": 84.4, "volume": 2874.0}, {"date": "2023-04-27", "close": 83.2, "volume": 2777.0}, {"date": "2023-04-28", "close": 83.2, "volume": 3810.0}, {"date": "2023-05-01", "close": 80.8, "volume": 2744.0}, {"date": "2023-05-02", "close": 84.8, "volume": 1320.0}, {"date": "2023-05-03", "close": 95.2, "volume": 13618.0}, {"date": "2023-05-04", "close": 81.6, "volume": 3313.0}, {"date": "2023-05-05", "close": 77.2, "volume": 2613.0}, {"date": "2023-05-08", "close": 67.2, "volume": 4037.0}, {"date": "2023-05-09", "close": 64.4, "volume": 1014.0}, {"date": "2023-05-10", "close": 61.2, "volume": 2323.0}, {"date": "2023-05-11", "close": 58.8, "volume": 1526.0}, {"date": "2023-05-12", "close": 58.0, "volume": 735.0}, {"date": "2023-05-15", "close": 54.0, "volume": 881.0}, {"date": "2023-05-16", "close": 52.8, "volume": 1498.0}, {"date": "2023-05-17", "close": 54.4, "volume": 796.0}, {"date": "2023-05-18", "close": 60.0, "volume": 6652.0}, {"date": "2023-05-19", "close": 56.8, "volume": 1973.0}, {"date": "2023-05-22", "close": 62.0, "volume": 1236.0}, {"date": "2023-05-23", "close": 64.4, "volume": 1399.0}, {"date": "2023-05-24", "close": 61.6, "volume": 545.0}, {"date": "2023-05-25", "close": 64.8, "volume": 1003.0}, {"date": "2023-05-26", "close": 59.6, "volume": 1471.0}, {"date": "2023-05-30", "close": 70.536, "volume": 3233.0}, {"date": "2023-05-31", "close": 67.2, "volume": 866.0}, {"date": "2023-06-01", "close": 61.6, "volume": 2349.0}, {"date": "2023-06-02", "close": 62.8, "volume": 1427.0}, {"date": "2023-06-05", "close": 65.2, "volume": 430.0}, {"date": "2023-06-06", "close": 66.8, "volume": 1670.0}, {"date": "2023-06-07", "close": 66.8, "volume": 465.0}, {"date": "2023-06-08", "close": 68.4, "volume": 635.0}, {"date": "2023-06-09", "close": 64.8, "volume": 817.0}, {"date": "2023-06-12", "close": 63.6, "volume": 314.0}, {"date": "2023-06-13", "close": 64.8, "volume": 652.0}, {"date": "2023-06-14", "close": 60.8, "volume": 2297.0}, {"date": "2023-06-15", "close": 58.0, "volume": 681.0}, {"date": "2023-06-16", "close": 59.2, "volume": 1803.0}, {"date": "2023-06-20", "close": 64.4, "volume": 697.0}, {"date": "2023-06-21", "close": 60.4, "volume": 3550.0}, {"date": "2023-06-22", "close": 60.8, "volume": 7078.0}, {"date": "2023-06-23", "close": 61.2, "volume": 3818.0}, {"date": "2023-06-26", "close": 58.8, "volume": 3495.0}, {"date": "2023-06-27", "close": 60.8, "volume": 1166.0}, {"date": "2023-06-28", "close": 58.4, "volume": 743.0}, {"date": "2023-06-29", "close": 60.0, "volume": 1347.0}, {"date": "2023-06-30", "close": 56.4, "volume": 2648.0}, {"date": "2023-07-03", "close": 55.2, "volume": 987.0}, {"date": "2023-07-05", "close": 54.4, "volume": 1022.0}, {"date": "2023-07-06", "close": 52.8, "volume": 870.0}, {"date": "2023-07-07", "close": 52.0, "volume": 3711.0}, {"date": "2023-07-10", "close": 53.2, "volume": 510.0}, {"date": "2023-07-11", "close": 52.4, "volume": 3954.0}, {"date": "2023-07-12", "close": 50.4, "volume": 2503.0}, {"date": "2023-07-13", "close": 52.8, "volume": 3106.0}, {"date": "2023-07-14", "close": 52.6, "volume": 1039.0}, {"date": "2023-07-17", "close": 55.6, "volume": 1838.0}, {"date": "2023-07-18", "close": 54.8, "volume": 595.0}, {"date": "2023-07-19", "close": 52.8, "volume": 2114.0}, {"date": "2023-07-20", "close": 51.6, "volume": 1324.0}, {"date": "2023-07-21", "close": 52.8, "volume": 913.0}, {"date": "2023-07-24", "close": 52.4, "volume": 1306.0}, {"date": "2023-07-25", "close": 52.0, "volume": 1269.0}, {"date": "2023-07-26", "close": 52.4, "volume": 523.0}, {"date": "2023-07-27", "close": 55.0, "volume": 5806.0}, {"date": "2023-07-28", "close": 53.8, "volume": 3151.0}, {"date": "2023-07-31", "close": 51.6, "volume": 2265.0}, {"date": "2023-08-01", "close": 50.0, "volume": 2358.0}, {"date": "2023-08-02", "close": 45.2, "volume": 2202.0}, {"date": "2023-08-03", "close": 44.4, "volume": 3627.0}, {"date": "2023-08-04", "close": 44.4, "volume": 735.0}, {"date": "2023-08-07", "close": 44.4, "volume": 1050.0}, {"date": "2023-08-08", "close": 43.2, "volume": 1397.0}, {"date": "2023-08-09", "close": 40.004, "volume": 4165.0}, {"date": "2023-08-10", "close": 36.904, "volume": 2790.0}, {"date": "2023-08-11", "close": 39.272, "volume": 6155.0}, {"date": "2023-08-14", "close": 38.8, "volume": 29860.0}, {"date": "2023-08-15", "close": 34.796, "volume": 6141.0}, {"date": "2023-08-16", "close": 33.076, "volume": 5259.0}, {"date": "2023-08-17", "close": 31.2, "volume": 2494.0}, {"date": "2023-08-18", "close": 31.352, "volume": 2559.0}, {"date": "2023-08-21", "close": 33.2, "volume": 2279.0}, {"date": "2023-08-22", "close": 30.0, "volume": 2773.0}, {"date": "2023-08-23", "close": 31.0, "volume": 8113.0}, {"date": "2023-08-24", "close": 27.64, "volume": 2759.0}, {"date": "2023-08-25", "close": 28.0, "volume": 2010.0}, {"date": "2023-08-28", "close": 28.076, "volume": 402.0}, {"date": "2023-08-29", "close": 28.0, "volume": 1516.0}, {"date": "2023-08-30", "close": 28.3, "volume": 2217.0}, {"date": "2023-08-31", "close": 29.596, "volume": 2613.0}, {"date": "2023-09-01", "close": 30.0, "volume": 1471.0}, {"date": "2023-09-05", "close": 29.24, "volume": 1722.0}, {"date": "2023-09-06", "close": 27.3, "volume": 3775.0}, {"date": "2023-09-07", "close": 26.8, "volume": 1957.0}, {"date": "2023-09-08", "close": 27.192, "volume": 1984.0}, {"date": "2023-09-11", "close": 29.2, "volume": 16588.0}, {"date": "2023-09-12", "close": 29.316, "volume": 3982.0}, {"date": "2023-09-13", "close": 24.464, "volume": 13234.0}, {"date": "2023-09-14", "close": 23.2, "volume": 4028.0}, {"date": "2023-09-15", "close": 22.568, "volume": 1384.0}, {"date": "2023-09-18", "close": 19.66, "volume": 4182.0}, {"date": "2023-09-19", "close": 19.052, "volume": 2910.0}, {"date": "2023-09-20", "close": 18.4, "volume": 5533.0}, {"date": "2023-09-21", "close": 17.6, "volume": 3169.0}, {"date": "2023-09-22", "close": 18.236, "volume": 3860.0}, {"date": "2023-09-25", "close": 17.788, "volume": 2281.0}, {"date": "2023-09-26", "close": 17.84, "volume": 544.0}, {"date": "2023-09-27", "close": 18.664, "volume": 1806.0}, {"date": "2023-09-28", "close": 16.432, "volume": 4714.0}, {"date": "2023-09-29", "close": 16.8, "volume": 4439.0}, {"date": "2023-10-02", "close": 16.572, "volume": 4956.0}, {"date": "2023-10-03", "close": 17.28, "volume": 95476.0}, {"date": "2023-10-04", "close": 14.0, "volume": 32283.0}, {"date": "2023-10-05", "close": 11.312, "volume": 26924.0}, {"date": "2023-10-06", "close": 12.204, "volume": 8183.0}, {"date": "2023-10-09", "close": 11.64, "volume": 3017.0}, {"date": "2023-10-10", "close": 11.936, "volume": 8866.0}, {"date": "2023-10-11", "close": 11.8, "volume": 6988.0}, {"date": "2023-10-12", "close": 11.724, "volume": 214514.0}, {"date": "2023-10-13", "close": 11.088, "volume": 1431834.0}, {"date": "2023-10-16", "close": 9.24, "volume": 183902.0}, {"date": "2023-10-17", "close": 9.6, "volume": 103925.0}, {"date": "2023-10-18", "close": 8.648, "volume": 55049.0}, {"date": "2023-10-19", "close": 7.468, "volume": 48792.0}, {"date": "2023-10-20", "close": 7.212, "volume": 48840.0}, {"date": "2023-10-23", "close": 8.6, "volume": 63264.0}, {"date": "2023-10-24", "close": 7.568, "volume": 36628.0}, {"date": "2023-10-25", "close": 7.316, "volume": 22751.0}, {"date": "2023-10-26", "close": 7.06, "volume": 22868.0}, {"date": "2023-10-27", "close": 6.252, "volume": 28292.0}, {"date": "2023-10-30", "close": 6.172, "volume": 23930.0}, {"date": "2023-10-31", "close": 6.196, "volume": 17837.0}, {"date": "2023-11-01", "close": 5.988, "volume": 11867.0}, {"date": "2023-11-02", "close": 6.628, "volume": 33471.0}, {"date": "2023-11-03", "close": 6.956, "volume": 14122.0}, {"date": "2023-11-06", "close": 6.712, "volume": 8182.0}, {"date": "2023-11-07", "close": 6.756, "volume": 7974.0}, {"date": "2023-11-08", "close": 7.512, "volume": 98739.0}, {"date": "2023-11-09", "close": 6.768, "volume": 56817.0}, {"date": "2023-11-10", "close": 6.4, "volume": 20601.0}, {"date": "2023-11-13", "close": 6.524, "volume": 15928.0}, {"date": "2023-11-14", "close": 6.6, "volume": 17424.0}, {"date": "2023-11-15", "close": 6.268, "volume": 13183.0}, {"date": "2023-11-16", "close": 6.436, "volume": 9366.0}, {"date": "2023-11-17", "close": 8.1, "volume": 353383.0}, {"date": "2023-11-20", "close": 7.796, "volume": 159853.0}, {"date": "2023-11-21", "close": 7.82, "volume": 30871.0}, {"date": "2023-11-22", "close": 8.476, "volume": 87895.0}, {"date": "2023-11-24", "close": 8.36, "volume": 20235.0}, {"date": "2023-11-27", "close": 8.196, "volume": 30738.0}, {"date": "2023-11-28", "close": 7.8, "volume": 19572.0}, {"date": "2023-11-29", "close": 7.692, "volume": 17403.0}, {"date": "2023-11-30", "close": 7.6, "volume": 16889.0}, {"date": "2023-12-01", "close": 6.748, "volume": 45796.0}, {"date": "2023-12-04", "close": 6.636, "volume": 29324.0}, {"date": "2023-12-05", "close": 5.76, "volume": 42211.0}, {"date": "2023-12-06", "close": 5.964, "volume": 36884.0}, {"date": "2023-12-07", "close": 6.2, "volume": 246519.0}, {"date": "2023-12-08", "close": 6.024, "volume": 21606.0}, {"date": "2023-12-11", "close": 6.636, "volume": 37203.0}, {"date": "2023-12-12", "close": 6.9, "volume": 35740.0}, {"date": "2023-12-13", "close": 6.996, "volume": 20262.0}, {"date": "2023-12-14", "close": 9.064, "volume": 158721.0}, {"date": "2023-12-15", "close": 7.2, "volume": 49412.0}, {"date": "2023-12-18", "close": 7.08, "volume": 16573.0}, {"date": "2023-12-19", "close": 6.564, "volume": 22234.0}, {"date": "2023-12-20", "close": 6.48, "volume": 16134.0}, {"date": "2023-12-21", "close": 6.504, "volume": 5920.0}, {"date": "2023-12-22", "close": 6.48, "volume": 7463.0}, {"date": "2023-12-26", "close": 8.0, "volume": 30523.0}, {"date": "2023-12-27", "close": 7.524, "volume": 15554.0}, {"date": "2023-12-28", "close": 8.08, "volume": 22580.0}, {"date": "2023-12-29", "close": 7.92, "volume": 114772.0}, {"date": "2024-01-02", "close": 6.364, "volume": 38497.0}, {"date": "2024-01-03", "close": 6.324, "volume": 25435.0}, {"date": "2024-01-04", "close": 6.44, "volume": 16175.0}, {"date": "2024-01-05", "close": 6.388, "volume": 11429.0}, {"date": "2024-01-08", "close": 6.192, "volume": 13363.0}, {"date": "2024-01-09", "close": 5.768, "volume": 12404.0}, {"date": "2024-01-10", "close": 5.888, "volume": 15503.0}, {"date": "2024-01-11", "close": 6.116, "volume": 22248.0}, {"date": "2024-01-12", "close": 6.404, "volume": 23957.0}, {"date": "2024-01-16", "close": 6.456, "volume": 46222.0}, {"date": "2024-01-17", "close": 6.248, "volume": 9381.0}, {"date": "2024-01-18", "close": 6.36, "volume": 14446.0}, {"date": "2024-01-19", "close": 6.2, "volume": 8032.0}, {"date": "2024-01-22", "close": 6.312, "volume": 4866.0}, {"date": "2024-01-23", "close": 6.52, "volume": 5720.0}, {"date": "2024-01-24", "close": 7.072, "volume": 29727.0}, {"date": "2024-01-25", "close": 6.72, "volume": 16714.0}, {"date": "2024-01-26", "close": 7.152, "volume": 20323.0}, {"date": "2024-01-29", "close": 7.16, "volume": 10296.0}, {"date": "2024-01-30", "close": 8.712, "volume": 128636.0}, {"date": "2024-01-31", "close": 8.052, "volume": 69396.0}, {"date": "2024-02-01", "close": 6.884, "volume": 28577.0}, {"date": "2024-02-02", "close": 7.08, "volume": 22910.0}, {"date": "2024-02-05", "close": 6.952, "volume": 10326.0}, {"date": "2024-02-06", "close": 6.9, "volume": 9296.0}, {"date": "2024-02-07", "close": 6.72, "volume": 4869.0}, {"date": "2024-02-08", "close": 6.9, "volume": 6952.0}, {"date": "2024-02-09", "close": 6.8, "volume": 5743.0}, {"date": "2024-02-12", "close": 6.9, "volume": 6755.0}, {"date": "2024-02-13", "close": 6.844, "volume": 8068.0}, {"date": "2024-02-14", "close": 6.96, "volume": 16627.0}, {"date": "2024-02-15", "close": 7.26, "volume": 15491.0}, {"date": "2024-02-16", "close": 7.504, "volume": 38723.0}, {"date": "2024-02-20", "close": 7.336, "volume": 14722.0}, {"date": "2024-02-21", "close": 7.128, "volume": 4164.0}, {"date": "2024-02-22", "close": 6.636, "volume": 14215.0}, {"date": "2024-02-23", "close": 6.128, "volume": 15887.0}, {"date": "2024-02-26", "close": 6.232, "volume": 5732.0}, {"date": "2024-02-27", "close": 6.56, "volume": 13290.0}, {"date": "2024-02-28", "close": 6.604, "volume": 5310.0}, {"date": "2024-02-29", "close": 6.524, "volume": 6732.0}, {"date": "2024-03-01", "close": 6.704, "volume": 4062.0}, {"date": "2024-03-04", "close": 6.52, "volume": 6787.0}, {"date": "2024-03-05", "close": 6.276, "volume": 4738.0}, {"date": "2024-03-06", "close": 6.52, "volume": 5409.0}, {"date": "2024-03-07", "close": 6.488, "volume": 3469.0}, {"date": "2024-03-08", "close": 6.452, "volume": 6120.0}, {"date": "2024-03-11", "close": 6.4, "volume": 4650.0}, {"date": "2024-03-12", "close": 6.304, "volume": 5740.0}, {"date": "2024-03-13", "close": 6.4, "volume": 6342.0}, {"date": "2024-03-14", "close": 6.12, "volume": 6891.0}, {"date": "2024-03-15", "close": 5.4, "volume": 179154.0}, {"date": "2024-03-18", "close": 4.928, "volume": 21199.0}, {"date": "2024-03-19", "close": 5.4, "volume": 377660.0}, {"date": "2024-03-20", "close": 6.468, "volume": 2198984.0}, {"date": "2024-03-21", "close": 5.684, "volume": 131017.0}, {"date": "2024-03-22", "close": 5.04, "volume": 103231.0}, {"date": "2024-03-25", "close": 5.2, "volume": 48178.0}, {"date": "2024-03-26", "close": 5.24, "volume": 43634.0}, {"date": "2024-03-27", "close": 5.672, "volume": 38808.0}, {"date": "2024-03-28", "close": 5.444, "volume": 23592.0}, {"date": "2024-04-01", "close": 5.76, "volume": 34276.0}, {"date": "2024-04-02", "close": 5.324, "volume": 14435.0}, {"date": "2024-04-03", "close": 5.44, "volume": 23059.0}, {"date": "2024-04-04", "close": 5.32, "volume": 12102.0}, {"date": "2024-04-05", "close": 5.296, "volume": 6522.0}, {"date": "2024-04-08", "close": 5.636, "volume": 9702.0}, {"date": "2024-04-09", "close": 5.68, "volume": 22885.0}, {"date": "2024-04-10", "close": 5.54, "volume": 11052.0}, {"date": "2024-04-11", "close": 5.2986, "volume": 17546.0}, {"date": "2024-04-12", "close": 5.116, "volume": 12521.0}, {"date": "2024-04-15", "close": 5.04, "volume": 13960.0}, {"date": "2024-04-16", "close": 5.08, "volume": 13520.0}, {"date": "2024-04-17", "close": 5.12, "volume": 6042.0}, {"date": "2024-04-18", "close": 5.132, "volume": 4931.0}, {"date": "2024-04-19", "close": 5.12, "volume": 19426.0}, {"date": "2024-04-22", "close": 4.924, "volume": 15549.0}, {"date": "2024-04-23", "close": 4.88, "volume": 13463.0}, {"date": "2024-04-24", "close": 4.792, "volume": 5759.0}, {"date": "2024-04-25", "close": 4.524, "volume": 18847.0}, {"date": "2024-04-26", "close": 4.408, "volume": 11328.0}, {"date": "2024-04-29", "close": 4.636, "volume": 17773.0}, {"date": "2024-04-30", "close": 4.404, "volume": 10666.0}, {"date": "2024-05-01", "close": 4.54, "volume": 6569.0}, {"date": "2024-05-02", "close": 4.792, "volume": 21412.0}, {"date": "2024-05-03", "close": 4.68, "volume": 8510.0}, {"date": "2024-05-06", "close": 4.6, "volume": 13629.0}, {"date": "2024-05-07", "close": 4.576, "volume": 7041.0}, {"date": "2024-05-08", "close": 4.544, "volume": 7664.0}, {"date": "2024-05-09", "close": 4.524, "volume": 11881.0}, {"date": "2024-05-10", "close": 4.436, "volume": 7849.0}, {"date": "2024-05-13", "close": 4.38, "volume": 11330.0}, {"date": "2024-05-14", "close": 4.878, "volume": 36014.0}, {"date": "2024-05-15", "close": 6.06, "volume": 591628.0}, {"date": "2024-05-16", "close": 7.28, "volume": 235259.0}, {"date": "2024-05-17", "close": 6.52, "volume": 117795.0}, {"date": "2024-05-20", "close": 7.136, "volume": 73931.0}, {"date": "2024-05-21", "close": 6.764, "volume": 27406.0}, {"date": "2024-05-22", "close": 7.796, "volume": 1205741.0}, {"date": "2024-05-23", "close": 6.952, "volume": 97876.0}, {"date": "2024-05-24", "close": 7.04, "volume": 61633.0}, {"date": "2024-05-28", "close": 8.792, "volume": 3714193.0}, {"date": "2024-05-29", "close": 9.16, "volume": 281143.0}, {"date": "2024-05-30", "close": 9.464, "volume": 151138.0}, {"date": "2024-05-31", "close": 8.688, "volume": 59472.0}, {"date": "2024-06-03", "close": 10.1, "volume": 126319.0}, {"date": "2024-06-04", "close": 11.204, "volume": 1342106.0}, {"date": "2024-06-05", "close": 11.172, "volume": 147766.0}, {"date": "2024-06-06", "close": 12.368, "volume": 193312.0}, {"date": "2024-06-07", "close": 10.404, "volume": 124609.0}, {"date": "2024-06-10", "close": 8.488, "volume": 123665.0}, {"date": "2024-06-11", "close": 8.04, "volume": 84252.0}, {"date": "2024-06-12", "close": 7.196, "volume": 75002.0}, {"date": "2024-06-13", "close": 6.78, "volume": 39197.0}, {"date": "2024-06-14", "close": 6.484, "volume": 20372.0}, {"date": "2024-06-17", "close": 6.132, "volume": 43215.0}, {"date": "2024-06-18", "close": 6.464, "volume": 30622.0}, {"date": "2024-06-20", "close": 7.0, "volume": 40893.0}, {"date": "2024-06-21", "close": 6.912, "volume": 44545.0}, {"date": "2024-06-24", "close": 7.28, "volume": 140195.0}, {"date": "2024-06-25", "close": 6.64, "volume": 44149.0}, {"date": "2024-06-26", "close": 8.804, "volume": 225213.0}, {"date": "2024-06-27", "close": 7.456, "volume": 51113.0}, {"date": "2024-06-28", "close": 7.068, "volume": 26626.0}, {"date": "2024-07-01", "close": 6.88, "volume": 16649.0}, {"date": "2024-07-02", "close": 6.932, "volume": 16167.0}, {"date": "2024-07-03", "close": 7.128, "volume": 13446.0}, {"date": "2024-07-05", "close": 7.016, "volume": 21345.0}, {"date": "2024-07-08", "close": 6.964, "volume": 13799.0}, {"date": "2024-07-09", "close": 7.088, "volume": 12063.0}, {"date": "2024-07-10", "close": 7.88, "volume": 102867.0}, {"date": "2024-07-11", "close": 7.6, "volume": 24158.0}, {"date": "2024-07-12", "close": 7.72, "volume": 13319.0}, {"date": "2024-07-15", "close": 7.452, "volume": 21339.0}, {"date": "2024-07-16", "close": 7.304, "volume": 12539.0}, {"date": "2024-07-17", "close": 7.368, "volume": 11562.0}, {"date": "2024-07-18", "close": 7.164, "volume": 21744.0}, {"date": "2024-07-19", "close": 6.634, "volume": 13811.0}, {"date": "2024-07-22", "close": 6.488, "volume": 17264.0}, {"date": "2024-07-23", "close": 6.472, "volume": 17446.0}, {"date": "2024-07-24", "close": 6.396, "volume": 14232.0}, {"date": "2024-07-25", "close": 6.56, "volume": 12961.0}, {"date": "2024-07-26", "close": 6.94, "volume": 9899.0}, {"date": "2024-07-29", "close": 6.696, "volume": 7781.0}, {"date": "2024-07-30", "close": 6.588, "volume": 11311.0}, {"date": "2024-07-31", "close": 6.852, "volume": 18158.0}, {"date": "2024-08-01", "close": 7.036, "volume": 10976.0}, {"date": "2024-08-02", "close": 6.5, "volume": 13419.0}, {"date": "2024-08-05", "close": 5.632, "volume": 24845.0}, {"date": "2024-08-06", "close": 5.856, "volume": 7503.0}, {"date": "2024-08-07", "close": 5.544, "volume": 28612.0}, {"date": "2024-08-08", "close": 4.556, "volume": 103138.0}, {"date": "2024-08-09", "close": 4.308, "volume": 94137.0}, {"date": "2024-08-12", "close": 4.308, "volume": 31787.0}, {"date": "2024-08-13", "close": 4.492, "volume": 13706.0}, {"date": "2024-08-14", "close": 4.692, "volume": 11726.0}, {"date": "2024-08-15", "close": 4.5764, "volume": 14759.0}, {"date": "2024-08-16", "close": 4.324, "volume": 14377.0}, {"date": "2024-08-19", "close": 4.412, "volume": 20452.0}, {"date": "2024-08-20", "close": 4.268, "volume": 26794.0}, {"date": "2024-08-21", "close": 4.752, "volume": 927247.0}, {"date": "2024-08-22", "close": 3.512, "volume": 383637.0}, {"date": "2024-08-23", "close": 3.96, "volume": 205884.0}, {"date": "2024-08-26", "close": 3.91, "volume": 379739.0}, {"date": "2024-08-27", "close": 3.6, "volume": 226533.0}, {"date": "2024-08-28", "close": 3.35, "volume": 173994.0}, {"date": "2024-08-29", "close": 3.72, "volume": 240230.0}, {"date": "2024-08-30", "close": 3.55, "volume": 499870.0}, {"date": "2024-09-03", "close": 3.56, "volume": 106006.0}, {"date": "2024-09-04", "close": 3.4962, "volume": 82185.0}, {"date": "2024-09-05", "close": 3.57, "volume": 1486185.0}, {"date": "2024-09-06", "close": 3.3, "volume": 242200.0}, {"date": "2024-09-09", "close": 3.78, "volume": 619727.0}, {"date": "2024-09-10", "close": 3.53, "volume": 126187.0}, {"date": "2024-09-11", "close": 3.39, "volume": 96933.0}, {"date": "2024-09-12", "close": 6.54, "volume": 33698250.0}, {"date": "2024-09-13", "close": 4.95, "volume": 2249381.0}, {"date": "2024-09-16", "close": 5.34, "volume": 1944151.0}, {"date": "2024-09-17", "close": 3.77, "volume": 973284.0}, {"date": "2024-09-18", "close": 4.36, "volume": 568158.0}, {"date": "2024-09-19", "close": 4.09, "volume": 139142.0}, {"date": "2024-09-20", "close": 3.77, "volume": 1023685.0}, {"date": "2024-09-23", "close": 3.95, "volume": 197274.0}, {"date": "2024-09-24", "close": 3.68, "volume": 127262.0}, {"date": "2024-09-25", "close": 3.81, "volume": 286448.0}, {"date": "2024-09-26", "close": 4.16, "volume": 174883.0}, {"date": "2024-09-27", "close": 4.12, "volume": 57350.0}, {"date": "2024-09-30", "close": 4.2326, "volume": 54458.0}, {"date": "2024-10-01", "close": 3.93, "volume": 52886.0}, {"date": "2024-10-02", "close": 3.96, "volume": 21574.0}, {"date": "2024-10-03", "close": 3.96, "volume": 30990.0}, {"date": "2024-10-04", "close": 3.89, "volume": 85206.0}, {"date": "2024-10-07", "close": 3.75, "volume": 54821.0}, {"date": "2024-10-08", "close": 3.96, "volume": 58897.0}, {"date": "2024-10-09", "close": 3.77, "volume": 31453.0}, {"date": "2024-10-10", "close": 3.7, "volume": 34788.0}, {"date": "2024-10-11", "close": 3.9001, "volume": 151529.0}, {"date": "2024-10-14", "close": 3.89, "volume": 18931.0}, {"date": "2024-10-15", "close": 4.08, "volume": 149252.0}, {"date": "2024-10-16", "close": 4.09, "volume": 70648.0}, {"date": "2024-10-17", "close": 3.99, "volume": 65555.0}, {"date": "2024-10-18", "close": 4.02, "volume": 62258.0}, {"date": "2024-10-21", "close": 4.15, "volume": 164159.0}, {"date": "2024-10-22", "close": 3.81, "volume": 129238.0}, {"date": "2024-10-23", "close": 3.68, "volume": 71125.0}, {"date": "2024-10-24", "close": 3.75, "volume": 31557.0}, {"date": "2024-10-25", "close": 3.76, "volume": 26633.0}, {"date": "2024-10-28", "close": 3.74, "volume": 322119.0}, {"date": "2024-10-29", "close": 3.43, "volume": 52885.0}, {"date": "2024-10-30", "close": 3.52, "volume": 23067.0}, {"date": "2024-10-31", "close": 3.55, "volume": 20533.0}, {"date": "2024-11-01", "close": 3.71, "volume": 23017.0}, {"date": "2024-11-04", "close": 3.67, "volume": 26639.0}, {"date": "2024-11-05", "close": 3.85, "volume": 21017.0}, {"date": "2024-11-06", "close": 3.72, "volume": 28154.0}, {"date": "2024-11-07", "close": 3.76, "volume": 10691.0}, {"date": "2024-11-08", "close": 3.84, "volume": 16926.0}, {"date": "2024-11-11", "close": 3.92, "volume": 46777.0}, {"date": "2024-11-12", "close": 3.8, "volume": 98991.0}, {"date": "2024-11-13", "close": 4.04, "volume": 57751.0}, {"date": "2024-11-14", "close": 4.03, "volume": 18389.0}, {"date": "2024-11-15", "close": 3.77, "volume": 33842.0}, {"date": "2024-11-18", "close": 2.97, "volume": 74998.0}, {"date": "2024-11-19", "close": 2.95, "volume": 51048.0}, {"date": "2024-11-20", "close": 3.22, "volume": 58545.0}, {"date": "2024-11-21", "close": 3.29, "volume": 63952.0}, {"date": "2024-11-22", "close": 3.39, "volume": 22872.0}, {"date": "2024-11-25", "close": 3.48, "volume": 8313.0}, {"date": "2024-11-26", "close": 3.53, "volume": 17909.0}, {"date": "2024-11-27", "close": 3.51, "volume": 33569.0}, {"date": "2024-11-29", "close": 3.56, "volume": 9612.0}, {"date": "2024-12-02", "close": 3.49, "volume": 10200.0}, {"date": "2024-12-03", "close": 3.4, "volume": 5573.0}, {"date": "2024-12-04", "close": 3.57, "volume": 18168.0}, {"date": "2024-12-05", "close": 3.28, "volume": 26915.0}, {"date": "2024-12-06", "close": 3.2546, "volume": 17855.0}, {"date": "2024-12-09", "close": 3.7715, "volume": 42984.0}, {"date": "2024-12-10", "close": 3.77, "volume": 19091.0}, {"date": "2024-12-11", "close": 3.73, "volume": 20992.0}, {"date": "2024-12-12", "close": 3.7592, "volume": 13070.0}, {"date": "2024-12-13", "close": 3.72, "volume": 36916.0}, {"date": "2024-12-16", "close": 3.752, "volume": 16590.0}, {"date": "2024-12-17", "close": 3.8584, "volume": 18078.0}, {"date": "2024-12-18", "close": 3.61, "volume": 9479.0}, {"date": "2024-12-19", "close": 3.68, "volume": 22377.0}, {"date": "2024-12-20", "close": 3.52, "volume": 23571.0}, {"date": "2024-12-23", "close": 3.53, "volume": 10126.0}, {"date": "2024-12-24", "close": 3.6, "volume": 3249.0}, {"date": "2024-12-26", "close": 3.939, "volume": 19555.0}, {"date": "2024-12-27", "close": 3.875, "volume": 31258.0}, {"date": "2024-12-30", "close": 4.12, "volume": 165360.0}, {"date": "2024-12-31", "close": 3.88, "volume": 21904.0}, {"date": "2025-01-02", "close": 3.68, "volume": 55832.0}, {"date": "2025-01-03", "close": 3.63, "volume": 33572.0}, {"date": "2025-01-06", "close": 3.93, "volume": 115150.0}, {"date": "2025-01-07", "close": 3.99, "volume": 25131.0}, {"date": "2025-01-08", "close": 3.87, "volume": 9785.0}, {"date": "2025-01-10", "close": 3.56, "volume": 42327.0}, {"date": "2025-01-13", "close": 3.55, "volume": 25216.0}, {"date": "2025-01-14", "close": 3.48, "volume": 22794.0}, {"date": "2025-01-15", "close": 3.521, "volume": 13963.0}, {"date": "2025-01-16", "close": 3.49, "volume": 10217.0}, {"date": "2025-01-17", "close": 3.6, "volume": 32222.0}, {"date": "2025-01-21", "close": 3.4, "volume": 45056.0}, {"date": "2025-01-22", "close": 3.51, "volume": 6880.0}, {"date": "2025-01-23", "close": 3.884, "volume": 101242.0}, {"date": "2025-01-24", "close": 3.94, "volume": 38144.0}, {"date": "2025-01-27", "close": 3.845, "volume": 13498.0}, {"date": "2025-01-28", "close": 3.98, "volume": 102309.0}, {"date": "2025-01-29", "close": 3.785, "volume": 28811.0}, {"date": "2025-01-30", "close": 3.86, "volume": 34381.0}, {"date": "2025-01-31", "close": 4.22, "volume": 76999.0}, {"date": "2025-02-03", "close": 4.19, "volume": 41412.0}, {"date": "2025-02-04", "close": 4.17, "volume": 63900.0}, {"date": "2025-02-05", "close": 4.16, "volume": 29896.0}, {"date": "2025-02-06", "close": 4.25, "volume": 63050.0}, {"date": "2025-02-07", "close": 4.2499, "volume": 14335.0}, {"date": "2025-02-10", "close": 4.035, "volume": 54829.0}, {"date": "2025-02-11", "close": 4.08, "volume": 18292.0}, {"date": "2025-02-12", "close": 3.95, "volume": 13252.0}, {"date": "2025-02-13", "close": 3.9, "volume": 54179.0}, {"date": "2025-02-14", "close": 3.82, "volume": 26695.0}, {"date": "2025-02-18", "close": 3.48, "volume": 61309.0}, {"date": "2025-02-19", "close": 3.45, "volume": 20199.0}, {"date": "2025-02-20", "close": 3.495, "volume": 51673.0}, {"date": "2025-02-21", "close": 3.4455, "volume": 6137.0}, {"date": "2025-02-24", "close": 3.48, "volume": 12616.0}, {"date": "2025-02-25", "close": 3.5983, "volume": 28836.0}, {"date": "2025-02-26", "close": 3.57, "volume": 32656.0}, {"date": "2025-02-27", "close": 3.43, "volume": 3046.0}, {"date": "2025-02-28", "close": 3.64, "volume": 17738.0}, {"date": "2025-03-03", "close": 3.64, "volume": 65055.0}, {"date": "2025-03-04", "close": 3.41, "volume": 2311.0}, {"date": "2025-03-05", "close": 3.48, "volume": 7368.0}, {"date": "2025-03-06", "close": 3.56, "volume": 12655.0}, {"date": "2025-03-07", "close": 3.53, "volume": 10375.0}, {"date": "2025-03-10", "close": 3.48, "volume": 4155.0}, {"date": "2025-03-11", "close": 3.5064, "volume": 8784.0}, {"date": "2025-03-12", "close": 3.402, "volume": 12436.0}, {"date": "2025-03-13", "close": 3.25, "volume": 11179.0}, {"date": "2025-03-14", "close": 3.35, "volume": 4745.0}, {"date": "2025-03-17", "close": 3.32, "volume": 1442.0}, {"date": "2025-03-18", "close": 3.28, "volume": 14122.0}, {"date": "2025-03-19", "close": 3.3911, "volume": 2878.0}, {"date": "2025-03-20", "close": 3.33, "volume": 10760.0}, {"date": "2025-03-21", "close": 3.6, "volume": 9398.0}, {"date": "2025-03-24", "close": 3.44, "volume": 5327.0}, {"date": "2025-03-25", "close": 3.3864, "volume": 5828.0}, {"date": "2025-03-26", "close": 3.4, "volume": 4069.0}, {"date": "2025-03-27", "close": 3.46, "volume": 2876.0}, {"date": "2025-03-28", "close": 3.488, "volume": 3055.0}, {"date": "2025-03-31", "close": 3.27, "volume": 11337.0}, {"date": "2025-04-01", "close": 3.3399, "volume": 2191.0}, {"date": "2025-04-02", "close": 3.2487, "volume": 10379.0}, {"date": "2025-04-03", "close": 3.3338, "volume": 5325.0}, {"date": "2025-04-04", "close": 3.06, "volume": 11991.0}, {"date": "2025-04-07", "close": 2.8237, "volume": 19248.0}, {"date": "2025-04-08", "close": 2.43, "volume": 37844.0}, {"date": "2025-04-09", "close": 2.88, "volume": 21738.0}, {"date": "2025-04-10", "close": 2.64, "volume": 5063.0}, {"date": "2025-04-11", "close": 2.4719, "volume": 7994.0}, {"date": "2025-04-14", "close": 2.3286, "volume": 12680.0}, {"date": "2025-04-15", "close": 2.215, "volume": 22954.0}, {"date": "2025-04-16", "close": 2.1898, "volume": 6348.0}, {"date": "2025-04-17", "close": 2.08, "volume": 2146.0}, {"date": "2025-04-21", "close": 2.14, "volume": 29828.0}, {"date": "2025-04-22", "close": 3.54, "volume": 21111060.0}, {"date": "2025-04-23", "close": 3.12, "volume": 424559.0}, {"date": "2025-04-24", "close": 3.19, "volume": 196300.0}, {"date": "2025-04-25", "close": 2.88, "volume": 128147.0}, {"date": "2025-04-28", "close": 2.77, "volume": 35100.0}, {"date": "2025-04-29", "close": 2.57, "volume": 24144.0}, {"date": "2025-04-30", "close": 2.44, "volume": 37912.0}, {"date": "2025-05-01", "close": 2.58, "volume": 54196.0}, {"date": "2025-05-02", "close": 2.6, "volume": 52283.0}, {"date": "2025-05-05", "close": 2.73, "volume": 13826.0}, {"date": "2025-05-06", "close": 2.72, "volume": 8556.0}, {"date": "2025-05-07", "close": 2.65, "volume": 22008.0}, {"date": "2025-05-08", "close": 2.62, "volume": 34990.0}, {"date": "2025-05-09", "close": 2.79, "volume": 626429.0}, {"date": "2025-05-12", "close": 3.21, "volume": 234161.0}, {"date": "2025-05-13", "close": 3.09, "volume": 130022.0}, {"date": "2025-05-14", "close": 3.25, "volume": 117423.0}, {"date": "2025-05-15", "close": 3.59, "volume": 101766.0}, {"date": "2025-05-16", "close": 3.9393, "volume": 105774.0}, {"date": "2025-05-19", "close": 3.65, "volume": 39517.0}, {"date": "2025-05-20", "close": 3.6213, "volume": 59956.0}, {"date": "2025-05-21", "close": 3.4, "volume": 24357.0}, {"date": "2025-05-22", "close": 3.45, "volume": 15884.0}, {"date": "2025-05-23", "close": 3.32, "volume": 19444.0}, {"date": "2025-05-27", "close": 3.47, "volume": 12748.0}, {"date": "2025-05-28", "close": 3.47, "volume": 39847.0}, {"date": "2025-05-29", "close": 3.51, "volume": 28529.0}, {"date": "2025-05-30", "close": 3.6, "volume": 42922.0}, {"date": "2025-06-02", "close": 3.68, "volume": 67305.0}, {"date": "2025-06-03", "close": 3.79, "volume": 19991.0}, {"date": "2025-06-04", "close": 3.82, "volume": 13447.0}, {"date": "2025-06-05", "close": 3.765, "volume": 38423.0}, {"date": "2025-06-06", "close": 3.1, "volume": 1806618.0}, {"date": "2025-06-09", "close": 4.02, "volume": 1177053.0}, {"date": "2025-06-10", "close": 4.25, "volume": 229218.0}, {"date": "2025-06-11", "close": 4.04, "volume": 113834.0}, {"date": "2025-06-12", "close": 4.03, "volume": 67591.0}, {"date": "2025-06-13", "close": 3.6, "volume": 63545.0}, {"date": "2025-06-16", "close": 3.97, "volume": 45024.0}, {"date": "2025-06-17", "close": 3.64, "volume": 44545.0}, {"date": "2025-06-18", "close": 3.99, "volume": 39814.0}, {"date": "2025-06-20", "close": 3.87, "volume": 48503.0}, {"date": "2025-06-23", "close": 3.37, "volume": 92559.0}, {"date": "2025-06-24", "close": 3.4699, "volume": 52525.0}, {"date": "2025-06-25", "close": 3.2794, "volume": 68702.0}, {"date": "2025-06-26", "close": 3.1999, "volume": 50002.0}, {"date": "2025-06-27", "close": 3.1, "volume": 59938.0}, {"date": "2025-06-30", "close": 3.73, "volume": 113966.0}, {"date": "2025-07-01", "close": 4.32, "volume": 502115.0}, {"date": "2025-07-02", "close": 4.36, "volume": 132330.0}, {"date": "2025-07-03", "close": 4.64, "volume": 170438.0}, {"date": "2025-07-07", "close": 4.9, "volume": 147612.0}, {"date": "2025-07-08", "close": 4.55, "volume": 112743.0}, {"date": "2025-07-09", "close": 4.71, "volume": 55077.0}, {"date": "2025-07-10", "close": 4.62, "volume": 152453.0}, {"date": "2025-07-11", "close": 4.85, "volume": 49709.0}, {"date": "2025-07-14", "close": 4.5, "volume": 78284.0}, {"date": "2025-07-15", "close": 4.39, "volume": 212653.0}, {"date": "2025-07-16", "close": 4.98, "volume": 168035.0}, {"date": "2025-07-17", "close": 5.09, "volume": 146268.0}, {"date": "2025-07-18", "close": 5.32, "volume": 228662.0}, {"date": "2025-07-21", "close": 4.98, "volume": 139239.0}, {"date": "2025-07-22", "close": 5.225, "volume": 143103.0}, {"date": "2025-07-23", "close": 4.71, "volume": 78386.0}, {"date": "2025-07-24", "close": 4.49, "volume": 51680.0}, {"date": "2025-07-25", "close": 4.16, "volume": 57929.0}, {"date": "2025-07-28", "close": 4.04, "volume": 70038.0}, {"date": "2025-07-29", "close": 3.74, "volume": 54709.0}, {"date": "2025-07-30", "close": 3.89, "volume": 17501.0}, {"date": "2025-07-31", "close": 3.73, "volume": 30607.0}, {"date": "2025-08-01", "close": 3.465, "volume": 76154.0}, {"date": "2025-08-04", "close": 3.44, "volume": 101609.0}, {"date": "2025-08-05", "close": 3.53, "volume": 80433.0}, {"date": "2025-08-06", "close": 3.48, "volume": 86710.0}, {"date": "2025-08-07", "close": 3.41, "volume": 126936.0}, {"date": "2025-08-08", "close": 3.38, "volume": 61276.0}, {"date": "2025-08-11", "close": 3.5, "volume": 91705.0}, {"date": "2025-08-12", "close": 3.8, "volume": 110416.0}, {"date": "2025-08-13", "close": 3.88, "volume": 108055.0}, {"date": "2025-08-14", "close": 3.69, "volume": 83786.0}, {"date": "2025-08-15", "close": 3.39, "volume": 81641.0}, {"date": "2025-08-18", "close": 3.41, "volume": 25749.0}, {"date": "2025-08-19", "close": 3.06, "volume": 115988.0}, {"date": "2025-08-20", "close": 2.93, "volume": 258988.0}, {"date": "2025-08-21", "close": 3.04, "volume": 27537.0}, {"date": "2025-08-22", "close": 3.5, "volume": 88973.0}, {"date": "2025-08-25", "close": 3.33, "volume": 47589.0}, {"date": "2025-08-26", "close": 3.204, "volume": 46095.0}, {"date": "2025-08-27", "close": 3.24, "volume": 11204.0}, {"date": "2025-08-28", "close": 3.04, "volume": 73639.0}, {"date": "2025-08-29", "close": 2.89, "volume": 72852.0}, {"date": "2025-09-02", "close": 2.89, "volume": 56290.0}, {"date": "2025-09-03", "close": 2.7, "volume": 69618.0}, {"date": "2025-09-04", "close": 2.67, "volume": 117255.0}, {"date": "2025-09-05", "close": 2.61, "volume": 93984.0}, {"date": "2025-09-08", "close": 2.72, "volume": 63295.0}, {"date": "2025-09-09", "close": 2.815, "volume": 98948.0}, {"date": "2025-09-10", "close": 2.965, "volume": 82574.0}, {"date": "2025-09-11", "close": 2.82, "volume": 95726.0}, {"date": "2025-09-12", "close": 2.76, "volume": 84261.0}, {"date": "2025-09-15", "close": 2.75, "volume": 48780.0}, {"date": "2025-09-16", "close": 2.39, "volume": 283538.0}, {"date": "2025-09-17", "close": 2.69, "volume": 131848.0}, {"date": "2025-09-18", "close": 3.03, "volume": 313425.0}, {"date": "2025-09-19", "close": 3.07, "volume": 110724.0}, {"date": "2025-09-22", "close": 2.94, "volume": 52021.0}, {"date": "2025-09-23", "close": 2.9, "volume": 65477.0}, {"date": "2025-09-24", "close": 2.92, "volume": 63003.0}, {"date": "2025-09-25", "close": 2.73, "volume": 57153.0}, {"date": "2025-09-26", "close": 2.66, "volume": 62125.0}, {"date": "2025-09-29", "close": 2.5905, "volume": 86764.0}, {"date": "2025-09-30", "close": 2.58, "volume": 40592.0}, {"date": "2025-10-01", "close": 2.7, "volume": 31756.0}, {"date": "2025-10-02", "close": 2.77, "volume": 52945.0}, {"date": "2025-10-03", "close": 2.65, "volume": 82512.0}, {"date": "2025-10-06", "close": 2.77, "volume": 57243.0}, {"date": "2025-10-07", "close": 2.49, "volume": 112494.0}, {"date": "2025-10-08", "close": 2.61, "volume": 35898.0}, {"date": "2025-10-09", "close": 2.62, "volume": 105891.0}, {"date": "2025-10-10", "close": 2.56, "volume": 118951.0}, {"date": "2025-10-13", "close": 2.79, "volume": 212660.0}, {"date": "2025-10-14", "close": 2.96, "volume": 208670.0}, {"date": "2025-10-15", "close": 2.85, "volume": 30669.0}, {"date": "2025-10-16", "close": 2.66, "volume": 61260.0}, {"date": "2025-10-17", "close": 2.83, "volume": 105315.0}, {"date": "2025-10-20", "close": 3.05, "volume": 157164.0}, {"date": "2025-10-21", "close": 2.97, "volume": 64658.0}, {"date": "2025-10-22", "close": 2.78, "volume": 56418.0}, {"date": "2025-10-23", "close": 2.93, "volume": 80354.0}, {"date": "2025-10-24", "close": 2.96, "volume": 62234.0}, {"date": "2025-10-27", "close": 2.87, "volume": 56995.0}, {"date": "2025-10-28", "close": 2.97, "volume": 47836.0}, {"date": "2025-10-29", "close": 2.82, "volume": 30569.0}, {"date": "2025-10-30", "close": 2.82, "volume": 17032.0}, {"date": "2025-10-31", "close": 3.05, "volume": 69056.0}, {"date": "2025-11-03", "close": 2.9, "volume": 33003.0}, {"date": "2025-11-04", "close": 2.58, "volume": 86182.0}, {"date": "2025-11-05", "close": 2.73, "volume": 26005.0}, {"date": "2025-11-06", "close": 2.57, "volume": 56752.0}, {"date": "2025-11-07", "close": 2.57, "volume": 129253.0}, {"date": "2025-11-10", "close": 2.57, "volume": 9562.0}, {"date": "2025-11-11", "close": 2.5, "volume": 14605.0}, {"date": "2025-11-12", "close": 2.62, "volume": 17728.0}, {"date": "2025-11-13", "close": 1.98, "volume": 364869.0}, {"date": "2025-11-14", "close": 1.94, "volume": 154700.0}, {"date": "2025-11-17", "close": 1.86, "volume": 136301.0}, {"date": "2025-11-18", "close": 1.96, "volume": 129258.0}, {"date": "2025-11-19", "close": 1.85, "volume": 166057.0}, {"date": "2025-11-20", "close": 1.74, "volume": 47112.0}, {"date": "2025-11-21", "close": 1.79, "volume": 29498.0}, {"date": "2025-11-24", "close": 1.88, "volume": 49253.0}, {"date": "2025-11-25", "close": 1.88, "volume": 10086.0}, {"date": "2025-11-26", "close": 1.9714, "volume": 36730.0}, {"date": "2025-11-28", "close": 2.14, "volume": 52505.0}, {"date": "2025-12-01", "close": 2.0, "volume": 45000.0}, {"date": "2025-12-02", "close": 2.21, "volume": 29157.0}, {"date": "2025-12-03", "close": 2.27, "volume": 35195.0}, {"date": "2025-12-04", "close": 2.14, "volume": 64272.0}, {"date": "2025-12-05", "close": 2.09, "volume": 84796.0}, {"date": "2025-12-08", "close": 2.44, "volume": 176888.0}, {"date": "2025-12-09", "close": 2.7, "volume": 114144.0}, {"date": "2025-12-10", "close": 2.25, "volume": 123766.0}, {"date": "2025-12-11", "close": 2.21, "volume": 16738.0}, {"date": "2025-12-12", "close": 2.205, "volume": 21623.0}, {"date": "2025-12-15", "close": 2.075, "volume": 58091.0}, {"date": "2025-12-16", "close": 2.175, "volume": 23063.0}, {"date": "2025-12-17", "close": 2.02, "volume": 57592.0}, {"date": "2025-12-18", "close": 2.195, "volume": 63780.0}, {"date": "2025-12-19", "close": 2.26, "volume": 24156.0}, {"date": "2025-12-22", "close": 2.25, "volume": 20359.0}, {"date": "2025-12-23", "close": 2.23, "volume": 29654.0}, {"date": "2025-12-24", "close": 1.99, "volume": 81543.0}, {"date": "2025-12-26", "close": 1.97, "volume": 10262.0}, {"date": "2025-12-29", "close": 1.9, "volume": 33506.0}, {"date": "2025-12-30", "close": 1.82, "volume": 36994.0}, {"date": "2025-12-31", "close": 1.81, "volume": 45166.0}, {"date": "2026-01-02", "close": 1.97, "volume": 20936.0}, {"date": "2026-01-05", "close": 2.05, "volume": 42230.0}, {"date": "2026-01-06", "close": 2.15, "volume": 29539.0}, {"date": "2026-01-07", "close": 2.18, "volume": 20910.0}, {"date": "2026-01-08", "close": 2.24, "volume": 39641.0}, {"date": "2026-01-09", "close": 2.16, "volume": 16414.0}, {"date": "2026-01-12", "close": 2.25, "volume": 28793.0}, {"date": "2026-01-13", "close": 2.16, "volume": 14603.0}, {"date": "2026-01-14", "close": 2.21, "volume": 15730.0}, {"date": "2026-01-15", "close": 2.14, "volume": 4031.0}, {"date": "2026-01-16", "close": 2.11, "volume": 11942.0}, {"date": "2026-01-20", "close": 2.01, "volume": 38636.0}, {"date": "2026-01-21", "close": 1.95, "volume": 33146.0}, {"date": "2026-01-22", "close": 1.98, "volume": 22020.0}, {"date": "2026-01-23", "close": 1.93, "volume": 16871.0}, {"date": "2026-01-26", "close": 1.86, "volume": 34293.0}, {"date": "2026-01-27", "close": 1.86, "volume": 10627.0}, {"date": "2026-01-28", "close": 1.71, "volume": 34738.0}, {"date": "2026-01-29", "close": 1.63, "volume": 65601.0}, {"date": "2026-01-30", "close": 1.56, "volume": 51090.0}, {"date": "2026-02-02", "close": 1.51, "volume": 22873.0}, {"date": "2026-02-03", "close": 1.44, "volume": 17420.0}, {"date": "2026-02-04", "close": 1.34, "volume": 41271.0}, {"date": "2026-02-05", "close": 0.9577, "volume": 108195.0}, {"date": "2026-02-06", "close": 1.05, "volume": 137253.0}, {"date": "2026-02-09", "close": 1.1, "volume": 28102.0}, {"date": "2026-02-10", "close": 1.09, "volume": 94674.0}, {"date": "2026-02-11", "close": 1.1, "volume": 128130.0}, {"date": "2026-02-12", "close": 0.9054, "volume": 65416.0}, {"date": "2026-02-13", "close": 0.708, "volume": 358534.0}, {"date": "2026-02-17", "close": 0.77, "volume": 320307.0}, {"date": "2026-02-18", "close": 0.69, "volume": 129109.0}, {"date": "2026-02-19", "close": 0.6701, "volume": 2233469.0}, {"date": "2026-02-20", "close": 0.7004, "volume": 1296722.0}, {"date": "2026-02-23", "close": 0.6878, "volume": 89529.0}, {"date": "2026-02-24", "close": 0.788, "volume": 134629.0}, {"date": "2026-02-25", "close": 0.8985, "volume": 116197.0}, {"date": "2026-02-26", "close": 0.8951, "volume": 74033.0}, {"date": "2026-02-27", "close": 0.878, "volume": 24773.0}, {"date": "2026-03-02", "close": 0.9277, "volume": 79690.0}, {"date": "2026-03-03", "close": 0.9491, "volume": 93425.0}, {"date": "2026-03-04", "close": 1.0, "volume": 58141.0}, {"date": "2026-03-05", "close": 1.02, "volume": 135532.0}, {"date": "2026-03-06", "close": 1.04, "volume": 33208.0}, {"date": "2026-03-09", "close": 1.085, "volume": 13011.0}, {"date": "2026-03-10", "close": 1.12, "volume": 38279.0}, {"date": "2026-03-11", "close": 1.12, "volume": 24116.0}, {"date": "2026-03-12", "close": 1.13, "volume": 22245.0}, {"date": "2026-03-13", "close": 1.19, "volume": 239795.0}, {"date": "2026-03-16", "close": 1.29, "volume": 14831880.0}, {"date": "2026-03-17", "close": 1.28, "volume": 453959.0}, {"date": "2026-03-18", "close": 1.38, "volume": 277176.0}, {"date": "2026-03-19", "close": 1.33, "volume": 181734.0}, {"date": "2026-03-20", "close": 1.31, "volume": 191797.0}, {"date": "2026-03-23", "close": 1.38, "volume": 263518.0}, {"date": "2026-03-24", "close": 1.57, "volume": 284604.0}, {"date": "2026-03-25", "close": 1.79, "volume": 342614.0}, {"date": "2026-03-26", "close": 1.75, "volume": 197223.0}, {"date": "2026-03-27", "close": 1.55, "volume": 108262.0}, {"date": "2026-03-30", "close": 1.47, "volume": 102648.0}, {"date": "2026-03-31", "close": 1.58, "volume": 20508.0}, {"date": "2026-04-01", "close": 1.67, "volume": 32932.0}, {"date": "2026-04-02", "close": 1.69, "volume": 54327.0}, {"date": "2026-04-06", "close": 1.69, "volume": 95842.0}, {"date": "2026-04-07", "close": 1.76, "volume": 68489.0}, {"date": "2026-04-08", "close": 1.77, "volume": 43165.0}, {"date": "2026-04-09", "close": 1.89, "volume": 82573.0}, {"date": "2026-04-10", "close": 1.5, "volume": 163985.0}, {"date": "2026-04-13", "close": 1.71, "volume": 189020.0}, {"date": "2026-04-14", "close": 1.67, "volume": 58207.0}, {"date": "2026-04-15", "close": 1.63, "volume": 17143.0}, {"date": "2026-04-16", "close": 1.62, "volume": 10283.0}, {"date": "2026-04-17", "close": 1.71, "volume": 45765.0}, {"date": "2026-04-20", "close": 1.73, "volume": 25868.0}, {"date": "2026-04-21", "close": 1.65, "volume": 29250.0}, {"date": "2026-04-22", "close": 1.78, "volume": 64029.0}, {"date": "2026-04-23", "close": 1.79, "volume": 117155.0}, {"date": "2026-04-24", "close": 1.76, "volume": 37662.0}, {"date": "2026-04-27", "close": 1.7, "volume": 54132.0}, {"date": "2026-04-28", "close": 1.66, "volume": 63648.0}, {"date": "2026-04-29", "close": 1.65, "volume": 37665.0}, {"date": "2026-04-30", "close": 1.69, "volume": 31570.0}, {"date": "2026-05-01", "close": 1.77, "volume": 68955.0}, {"date": "2026-05-04", "close": 1.73, "volume": 52472.0}, {"date": "2026-05-05", "close": 1.77, "volume": 66423.0}, {"date": "2026-05-06", "close": 1.88, "volume": 171303.0}, {"date": "2026-05-07", "close": 1.79, "volume": 53216.0}, {"date": "2026-05-08", "close": 1.87, "volume": 24523.0}, {"date": "2026-05-11", "close": 1.86, "volume": 27518.0}, {"date": "2026-05-12", "close": 1.66, "volume": 42486.0}, {"date": "2026-05-13", "close": 1.41, "volume": 152438.0}, {"date": "2026-05-14", "close": 1.52, "volume": 102761.0}, {"date": "2026-05-15", "close": 1.46, "volume": 3817896.0}, {"date": "2026-05-18", "close": 1.58, "volume": 1383613.0}, {"date": "2026-05-19", "close": 1.6, "volume": 230477.0}, {"date": "2026-05-20", "close": 1.66, "volume": 77773.0}, {"date": "2026-05-21", "close": 1.58, "volume": 72901.0}, {"date": "2026-05-22", "close": 1.46, "volume": 39393.0}, {"date": "2026-05-26", "close": 1.48, "volume": 100666.0}, {"date": "2026-05-27", "close": 1.42, "volume": 55379.0}, {"date": "2026-05-28", "close": 1.38, "volume": 44806.0}, {"date": "2026-05-29", "close": 1.36, "volume": 57161.0}, {"date": "2026-06-01", "close": 1.47, "volume": 123589.0}, {"date": "2026-06-02", "close": 1.45, "volume": 102762.0}, {"date": "2026-06-03", "close": 1.42, "volume": 7835865.0}, {"date": "2026-06-04", "close": 1.61, "volume": 53207830.0}, {"date": "2026-06-05", "close": 1.68, "volume": 2211311.0}, {"date": "2026-06-08", "close": 1.56, "volume": 923218.0}, {"date": "2026-06-09", "close": 1.52, "volume": 337710.0}, {"date": "2026-06-10", "close": 1.67, "volume": 367392.0}, {"date": "2026-06-11", "close": 1.74, "volume": 320309.0}, {"date": "2026-06-12", "close": 1.63, "volume": 181718.0}, {"date": "2026-06-15", "close": 1.67, "volume": 166230.0}, {"date": "2026-06-16", "close": 1.64, "volume": 138464.0}, {"date": "2026-06-17", "close": 1.65, "volume": 130471.0}, {"date": "2026-06-18", "close": 1.5, "volume": 166329.0}, {"date": "2026-06-22", "close": 1.35, "volume": 552741.0}, {"date": "2026-06-23", "close": 1.38, "volume": 177957.0}, {"date": "2026-06-24", "close": 1.3, "volume": 111048.0}, {"date": "2026-06-25", "close": 1.29, "volume": 85193.0}, {"date": "2026-06-26", "close": 1.3, "volume": 72780.0}, {"date": "2026-06-29", "close": 1.31, "volume": 120829.0}, {"date": "2026-06-30", "close": 1.38, "volume": 107386.0}, {"date": "2026-07-01", "close": 1.37, "volume": 124282.0}, {"date": "2026-07-02", "close": 1.43, "volume": 89771.0}, {"date": "2026-07-06", "close": 1.44, "volume": 38744.0}, {"date": "2026-07-07", "close": 1.33, "volume": 61105.0}, {"date": "2026-07-08", "close": 1.26, "volume": 111775.0}, {"date": "2026-07-09", "close": 1.36, "volume": 38772.0}, {"date": "2026-07-10", "close": 1.36, "volume": 69733.0}, {"date": "2026-07-13", "close": 1.28, "volume": 26337.0}, {"date": "2026-07-14", "close": 1.25, "volume": 64843.0}, {"date": "2026-07-15", "close": 1.23, "volume": 86241.0}, {"date": "2026-07-16", "close": 1.18, "volume": 26852.0}, {"date": "2026-07-17", "close": 1.17, "volume": 28724.0}, {"date": "2026-07-20", "close": 1.18, "volume": 42895.0}, {"date": "2026-07-21", "close": 1.22, "volume": 25911.0}, {"date": "2026-07-22", "close": 1.27, "volume": 26542.0}, {"date": "2026-07-23", "close": 1.26, "volume": 10989.0}, {"date": "2026-07-24", "close": 1.25, "volume": 35311.0}, {"date": "2026-07-27", "close": 1.25, "volume": 41009.0}, {"date": "2026-07-28", "close": 1.21, "volume": 106823.0}, {"date": "2026-07-29", "close": 1.1, "volume": 145653.0}, {"date": "2026-07-30", "close": 1.18, "volume": 161774.0}, {"date": "2026-07-31", "close": 1.3, "volume": 33519.0}, {"date": "2026-08-03", "close": 1.32, "volume": 52590.0}, {"date": "2026-08-04", "close": 1.39, "volume": 39207.0}, {"date": "2026-08-05", "close": 1.38, "volume": 13512.0}, {"date": "2026-08-06", "close": 1.4, "volume": 24962.0}, {"date": "2026-08-07", "close": 1.28, "volume": 18023.0}], "refreshing": true}