{"ticker": "UPXI", "overview": {"cik": "1775194", "ticker": "UPXI", "name": "UPEXI, INC.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001477932-26-004640", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001447", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086425", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001477932-26-004404", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001477932-26-004402", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001477932-26-004401", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001477932-26-004400", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001477932-26-004399", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002339", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-16", "title": "Form 424B3", "accession": "0001477932-26-004358", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-06", "title": "FORM S-3", "accession": "0001477932-26-004204", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001477932-26-004120", "price_sensitive": true}, {"form": "D", "date": "2026-06-29", "title": "Form D", "accession": "0001477932-26-004084", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001477932-26-004047", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001477932-26-004015", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001477932-26-003978", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001477932-26-003887", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002048251-26-003781", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001477932-26-003058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "FORM 10-Q", "accession": "0001477932-26-003001", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001477932-26-002840", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-05", "title": "Proxy statement", "accession": "0001477932-26-002762", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001196", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM-8-K", "accession": "0001477932-26-001844", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001477932-26-001309", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UPXI", "has_prices": true, "as_of": "2026-08-07", "last": 0.8512, "prev_close": 0.8132, "change": 0.03799999999999992, "change_pct": 0.046728971962616724, "session_volume": 633423.0, "vwap_5": 0.8272836173858383, "vwap_20": 0.8266876575264723, "vwap_60": 1.0247151706070947, "vwap_250": 3.1682673245983124, "high_52w": 3.84, "low_52w": 0.5651, "avg_volume_20": 892143.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-038564", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Hivemind Capital Partners, LLC", "who_key": "Hivemind Capital Partners, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Hivemind Capital Partners, LLC takes a 9.99% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/2134775/0001493152-26-038564-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001493152-26-038566", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Hivemind Capital Partners, LLC", "who_key": "Hivemind Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Hivemind Capital Partners, LLC moves to a 9.99% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/2134775/0001493152-26-038566-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002100119-26-001447", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Upexi, Inc.", "who_key": "UPEXI, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "UPEXI, INC. moves to a 3.89% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1775194/0002100119-26-001447-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0001104659-26-086425", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "GSR Growth Investments LP", "who_key": "GSR Growth Investments LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "GSR Growth Investments LP moves to a 0.9947% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/2066059/0001104659-26-086425-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146328}, {"id": "0001477932-26-004404", "src": "INSIDERS", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Gene Salkind", "who_key": "Salkind Gene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on UPXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775194/000147793226004404/0001477932-26-004404-index.htm", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176568}, {"id": "0001477932-26-004399", "src": "INSIDERS", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Andrew James Norstrud", "who_key": "Norstrud Andrew James", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on UPXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775194/000147793226004399/0001477932-26-004399-index.htm", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176568}, {"id": "0001477932-26-004400", "src": "INSIDERS", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Allan Marshall", "who_key": "MARSHALL ALLAN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on UPXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775194/000147793226004400/0001477932-26-004400-index.htm", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176568}, {"id": "0001477932-26-004401", "src": "INSIDERS", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Brian Benjamin Rudick", "who_key": "Rudick Brian Benjamin", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on UPXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775194/000147793226004401/0001477932-26-004401-index.htm", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176568}, {"id": "0001477932-26-004402", "src": "INSIDERS", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Lawrence Dugan", "who_key": "Dugan Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on UPXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775194/000147793226004402/0001477932-26-004402-index.htm", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176568}, {"id": "13DG-0002048251-26-003781", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Polar Asset Management Partners Inc. moves to a 9.99% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0002048251-26-003781-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100119-26-001196", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Upexi, Inc.", "who_key": "UPEXI, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "UPEXI, INC. takes a 5.34% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1775194/0002100119-26-001196-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-038564", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Hivemind Capital Partners, LLC", "who_key": "Hivemind Capital Partners, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Hivemind Capital Partners, LLC takes a 9.99% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/2134775/0001493152-26-038564-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001493152-26-038566", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Hivemind Capital Partners, LLC", "who_key": "Hivemind Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Hivemind Capital Partners, LLC moves to a 9.99% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/2134775/0001493152-26-038566-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002100119-26-001447", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Upexi, Inc.", "who_key": "UPEXI, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "UPEXI, INC. moves to a 3.89% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1775194/0002100119-26-001447-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0001104659-26-086425", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "GSR Growth Investments LP", "who_key": "GSR Growth Investments LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "GSR Growth Investments LP moves to a 0.9947% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/2066059/0001104659-26-086425-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146328}, {"id": "13DG-0002048251-26-003781", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Polar Asset Management Partners Inc. moves to a 9.99% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0002048251-26-003781-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100119-26-001196", "src": "13DG", "ticker": "UPXI", "cik": "1775194", "company": "UPEXI, INC.", "company_raw": "UPEXI, INC.", "who": "Upexi, Inc.", "who_key": "UPEXI, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "UPEXI, INC. takes a 5.34% passive stake in UPXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1775194/0002100119-26-001196-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}], "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": "Upexi, Inc. - Common Stock", "new_value": "UPEXI, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001775194", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001775194", "applied": 1, "detected_at": "2026-10-28T09:29:31.452989"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001477932-26-004640", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001447", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086425", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001477932-26-004404", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001477932-26-004402", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001477932-26-004401", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001477932-26-004400", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001477932-26-004399", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002339", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-16", "title": "Form 424B3", "accession": "0001477932-26-004358", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-06", "title": "FORM S-3", "accession": "0001477932-26-004204", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001477932-26-004120", "price_sensitive": true}, {"form": "D", "date": "2026-06-29", "title": "Form D", "accession": "0001477932-26-004084", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001477932-26-004047", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001477932-26-004015", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001477932-26-003978", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001477932-26-003887", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002048251-26-003781", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001477932-26-003058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "FORM 10-Q", "accession": "0001477932-26-003001", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001477932-26-002840", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-05", "title": "Proxy statement", "accession": "0001477932-26-002762", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001196", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM-8-K", "accession": "0001477932-26-001844", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001477932-26-001309", "price_sensitive": true}], "performance": {"ticker": "UPXI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-24", "close": 112.0, "volume": 285886.0}, {"date": "2021-06-25", "close": 157.2, "volume": 1721739.0}, {"date": "2021-06-28", "close": 153.8, "volume": 107670.0}, {"date": "2021-06-29", "close": 137.0, "volume": 84330.0}, {"date": "2021-06-30", "close": 123.8, "volume": 36848.0}, {"date": "2021-07-01", "close": 116.6, "volume": 21817.0}, {"date": "2021-07-02", "close": 121.6, "volume": 13558.0}, {"date": "2021-07-06", "close": 117.6, "volume": 62872.0}, {"date": "2021-07-07", "close": 107.0, "volume": 26909.0}, {"date": "2021-07-08", "close": 103.6, "volume": 17858.0}, {"date": "2021-07-09", "close": 104.4, "volume": 15320.0}, {"date": "2021-07-12", "close": 108.0, "volume": 9679.0}, {"date": "2021-07-13", "close": 109.2, "volume": 25586.0}, {"date": "2021-07-14", "close": 95.0, "volume": 18084.0}, {"date": "2021-07-15", "close": 91.0, "volume": 8619.0}, {"date": "2021-07-16", "close": 89.2, "volume": 3748.0}, {"date": "2021-07-19", "close": 81.2, "volume": 21417.0}, {"date": "2021-07-20", "close": 83.6, "volume": 13595.0}, {"date": "2021-07-21", "close": 81.6, "volume": 6866.0}, {"date": "2021-07-22", "close": 82.2, "volume": 9499.0}, {"date": "2021-07-23", "close": 87.0, "volume": 9739.0}, {"date": "2021-07-26", "close": 87.6, "volume": 16486.0}, {"date": "2021-07-27", "close": 93.0, "volume": 19799.0}, {"date": "2021-07-28", "close": 112.4, "volume": 2745985.0}, {"date": "2021-07-29", "close": 106.8, "volume": 68345.0}, {"date": "2021-07-30", "close": 110.2, "volume": 20072.0}, {"date": "2021-08-02", "close": 103.2, "volume": 27920.0}, {"date": "2021-08-03", "close": 108.2, "volume": 26766.0}, {"date": "2021-08-04", "close": 96.4, "volume": 26206.0}, {"date": "2021-08-05", "close": 101.4, "volume": 27856.0}, {"date": "2021-08-06", "close": 102.2, "volume": 6995.0}, {"date": "2021-08-09", "close": 100.2, "volume": 11337.0}, {"date": "2021-08-10", "close": 103.6, "volume": 11264.0}, {"date": "2021-08-11", "close": 114.4, "volume": 24795.0}, {"date": "2021-08-12", "close": 114.6, "volume": 9940.0}, {"date": "2021-08-13", "close": 107.4, "volume": 7988.0}, {"date": "2021-08-16", "close": 109.8, "volume": 7439.0}, {"date": "2021-08-17", "close": 111.4, "volume": 5525.0}, {"date": "2021-08-18", "close": 136.0, "volume": 266486.0}, {"date": "2021-08-19", "close": 104.6, "volume": 79806.0}, {"date": "2021-08-20", "close": 103.2, "volume": 14656.0}, {"date": "2021-08-23", "close": 107.0, "volume": 13333.0}, {"date": "2021-08-24", "close": 105.6, "volume": 4043.0}, {"date": "2021-08-25", "close": 104.6, "volume": 6321.0}, {"date": "2021-08-26", "close": 103.6, "volume": 4921.0}, {"date": "2021-08-27", "close": 104.6, "volume": 4792.0}, {"date": "2021-08-30", "close": 103.2, "volume": 10362.0}, {"date": "2021-08-31", "close": 107.7, "volume": 3723.0}, {"date": "2021-09-01", "close": 116.2, "volume": 14395.0}, {"date": "2021-09-02", "close": 121.8, "volume": 12625.0}, {"date": "2021-09-03", "close": 113.0, "volume": 17986.0}, {"date": "2021-09-07", "close": 116.0, "volume": 11319.0}, {"date": "2021-09-08", "close": 114.6, "volume": 9706.0}, {"date": "2021-09-09", "close": 116.4, "volume": 8161.0}, {"date": "2021-09-10", "close": 115.2, "volume": 34848.0}, {"date": "2021-09-13", "close": 108.8, "volume": 35308.0}, {"date": "2021-09-14", "close": 107.2, "volume": 9126.0}, {"date": "2021-09-15", "close": 116.6, "volume": 26968.0}, {"date": "2021-09-16", "close": 106.6, "volume": 65436.0}, {"date": "2021-09-17", "close": 105.8, "volume": 17480.0}, {"date": "2021-09-20", "close": 96.6, "volume": 20105.0}, {"date": "2021-09-21", "close": 93.0, "volume": 8303.0}, {"date": "2021-09-22", "close": 95.8, "volume": 17624.0}, {"date": "2021-09-23", "close": 101.6, "volume": 6496.0}, {"date": "2021-09-24", "close": 102.0, "volume": 11234.0}, {"date": "2021-09-27", "close": 102.6, "volume": 5263.0}, {"date": "2021-09-28", "close": 100.2, "volume": 5561.0}, {"date": "2021-09-29", "close": 104.8, "volume": 24705.0}, {"date": "2021-09-30", "close": 101.6, "volume": 8843.0}, {"date": "2021-10-01", "close": 97.6, "volume": 4507.0}, {"date": "2021-10-04", "close": 100.2, "volume": 10508.0}, {"date": "2021-10-05", "close": 96.8, "volume": 3687.0}, {"date": "2021-10-06", "close": 97.6, "volume": 5358.0}, {"date": "2021-10-07", "close": 98.0, "volume": 6097.0}, {"date": "2021-10-08", "close": 99.6, "volume": 5174.0}, {"date": "2021-10-11", "close": 102.4, "volume": 3466.0}, {"date": "2021-10-12", "close": 103.6, "volume": 3541.0}, {"date": "2021-10-13", "close": 100.2, "volume": 4007.0}, {"date": "2021-10-14", "close": 139.6, "volume": 5923950.0}, {"date": "2021-10-15", "close": 128.0, "volume": 175613.0}, {"date": "2021-10-18", "close": 123.4, "volume": 44068.0}, {"date": "2021-10-19", "close": 152.8, "volume": 465020.0}, {"date": "2021-10-20", "close": 129.2, "volume": 137459.0}, {"date": "2021-10-21", "close": 123.4, "volume": 42497.0}, {"date": "2021-10-22", "close": 120.8, "volume": 50031.0}, {"date": "2021-10-25", "close": 120.8, "volume": 16161.0}, {"date": "2021-10-26", "close": 114.4, "volume": 17412.0}, {"date": "2021-10-27", "close": 115.0, "volume": 34681.0}, {"date": "2021-10-28", "close": 113.6, "volume": 15353.0}, {"date": "2021-10-29", "close": 118.0, "volume": 22165.0}, {"date": "2021-11-01", "close": 112.2, "volume": 11255.0}, {"date": "2021-11-02", "close": 111.4, "volume": 8438.0}, {"date": "2021-11-03", "close": 110.8, "volume": 55035.0}, {"date": "2021-11-04", "close": 100.4, "volume": 34409.0}, {"date": "2021-11-05", "close": 101.0, "volume": 8876.0}, {"date": "2021-11-08", "close": 105.2, "volume": 32832.0}, {"date": "2021-11-09", "close": 101.2, "volume": 31462.0}, {"date": "2021-11-10", "close": 97.0, "volume": 17313.0}, {"date": "2021-11-11", "close": 99.2, "volume": 12335.0}, {"date": "2021-11-12", "close": 108.8, "volume": 61436.0}, {"date": "2021-11-15", "close": 102.4, "volume": 31448.0}, {"date": "2021-11-16", "close": 99.2, "volume": 11054.0}, {"date": "2021-11-17", "close": 99.2, "volume": 9800.0}, {"date": "2021-11-18", "close": 97.8, "volume": 12219.0}, {"date": "2021-11-19", "close": 100.2, "volume": 10141.0}, {"date": "2021-11-22", "close": 97.2, "volume": 10250.0}, {"date": "2021-11-23", "close": 96.0, "volume": 6665.0}, {"date": "2021-11-24", "close": 101.6, "volume": 10160.0}, {"date": "2021-11-26", "close": 97.6, "volume": 8614.0}, {"date": "2021-11-29", "close": 96.8, "volume": 13074.0}, {"date": "2021-11-30", "close": 98.8, "volume": 14599.0}, {"date": "2021-12-01", "close": 90.0, "volume": 7196.0}, {"date": "2021-12-02", "close": 89.8, "volume": 7615.0}, {"date": "2021-12-03", "close": 85.0, "volume": 5273.0}, {"date": "2021-12-06", "close": 84.0, "volume": 4291.0}, {"date": "2021-12-07", "close": 89.6, "volume": 2674.0}, {"date": "2021-12-08", "close": 95.0, "volume": 3609.0}, {"date": "2021-12-09", "close": 93.0, "volume": 2327.0}, {"date": "2021-12-10", "close": 95.4, "volume": 2954.0}, {"date": "2021-12-13", "close": 93.2, "volume": 1858.0}, {"date": "2021-12-14", "close": 90.6, "volume": 4077.0}, {"date": "2021-12-15", "close": 85.4, "volume": 4505.0}, {"date": "2021-12-16", "close": 89.0, "volume": 3816.0}, {"date": "2021-12-17", "close": 84.2, "volume": 4207.0}, {"date": "2021-12-20", "close": 79.6, "volume": 4344.0}, {"date": "2021-12-21", "close": 83.6, "volume": 2552.0}, {"date": "2021-12-22", "close": 87.4, "volume": 2167.0}, {"date": "2021-12-23", "close": 84.6, "volume": 1752.0}, {"date": "2021-12-27", "close": 86.4, "volume": 5603.0}, {"date": "2021-12-28", "close": 82.2, "volume": 2723.0}, {"date": "2021-12-29", "close": 78.0, "volume": 7725.0}, {"date": "2021-12-30", "close": 82.4, "volume": 4543.0}, {"date": "2021-12-31", "close": 80.4, "volume": 4468.0}, {"date": "2022-01-03", "close": 85.6, "volume": 5913.0}, {"date": "2022-01-04", "close": 82.2, "volume": 2223.0}, {"date": "2022-01-05", "close": 80.4, "volume": 2817.0}, {"date": "2022-01-06", "close": 81.8, "volume": 3947.0}, {"date": "2022-01-07", "close": 82.4, "volume": 2303.0}, {"date": "2022-01-10", "close": 84.0, "volume": 1982.0}, {"date": "2022-01-11", "close": 85.0, "volume": 4656.0}, {"date": "2022-01-12", "close": 89.0, "volume": 4326.0}, {"date": "2022-01-13", "close": 91.2, "volume": 5955.0}, {"date": "2022-01-14", "close": 94.0, "volume": 2687.0}, {"date": "2022-01-18", "close": 87.2, "volume": 4696.0}, {"date": "2022-01-19", "close": 80.8, "volume": 3768.0}, {"date": "2022-01-20", "close": 86.0, "volume": 4078.0}, {"date": "2022-01-21", "close": 84.8, "volume": 2802.0}, {"date": "2022-01-24", "close": 84.4, "volume": 4107.0}, {"date": "2022-01-25", "close": 86.8, "volume": 3346.0}, {"date": "2022-01-26", "close": 82.6, "volume": 4317.0}, {"date": "2022-01-27", "close": 79.2, "volume": 4517.0}, {"date": "2022-01-28", "close": 82.6, "volume": 2923.0}, {"date": "2022-01-31", "close": 89.6, "volume": 5027.0}, {"date": "2022-02-01", "close": 90.6, "volume": 1943.0}, {"date": "2022-02-02", "close": 89.8, "volume": 1714.0}, {"date": "2022-02-03", "close": 89.2, "volume": 681.0}, {"date": "2022-02-04", "close": 92.8, "volume": 1382.0}, {"date": "2022-02-07", "close": 92.6, "volume": 2585.0}, {"date": "2022-02-08", "close": 96.2, "volume": 6051.0}, {"date": "2022-02-09", "close": 95.0, "volume": 3889.0}, {"date": "2022-02-10", "close": 93.4, "volume": 2147.0}, {"date": "2022-02-11", "close": 94.6, "volume": 1414.0}, {"date": "2022-02-14", "close": 94.6, "volume": 3755.0}, {"date": "2022-02-15", "close": 87.8, "volume": 15906.0}, {"date": "2022-02-16", "close": 89.6, "volume": 4662.0}, {"date": "2022-02-17", "close": 93.6, "volume": 4580.0}, {"date": "2022-02-18", "close": 92.6, "volume": 1805.0}, {"date": "2022-02-22", "close": 90.6, "volume": 1028.0}, {"date": "2022-02-23", "close": 89.0, "volume": 1728.0}, {"date": "2022-02-24", "close": 92.0, "volume": 2044.0}, {"date": "2022-02-25", "close": 92.8, "volume": 751.0}, {"date": "2022-02-28", "close": 94.0, "volume": 2942.0}, {"date": "2022-03-01", "close": 94.4, "volume": 1120.0}, {"date": "2022-03-02", "close": 96.8, "volume": 2449.0}, {"date": "2022-03-03", "close": 94.6, "volume": 852.0}, {"date": "2022-03-04", "close": 93.8, "volume": 1282.0}, {"date": "2022-03-07", "close": 94.0, "volume": 1674.0}, {"date": "2022-03-08", "close": 91.6, "volume": 1701.0}, {"date": "2022-03-09", "close": 95.8, "volume": 1072.0}, {"date": "2022-03-10", "close": 97.4, "volume": 1129.0}, {"date": "2022-03-11", "close": 99.6, "volume": 3839.0}, {"date": "2022-03-14", "close": 91.0, "volume": 3885.0}, {"date": "2022-03-15", "close": 93.0, "volume": 1703.0}, {"date": "2022-03-16", "close": 95.4, "volume": 2723.0}, {"date": "2022-03-17", "close": 96.0, "volume": 4520.0}, {"date": "2022-03-18", "close": 94.2, "volume": 4977.0}, {"date": "2022-03-21", "close": 93.2, "volume": 2469.0}, {"date": "2022-03-22", "close": 93.0, "volume": 1375.0}, {"date": "2022-03-23", "close": 92.6, "volume": 1118.0}, {"date": "2022-03-24", "close": 93.8, "volume": 10857.0}, {"date": "2022-03-25", "close": 99.4, "volume": 9835.0}, {"date": "2022-03-28", "close": 92.4, "volume": 5277.0}, {"date": "2022-03-29", "close": 96.6, "volume": 2006.0}, {"date": "2022-03-30", "close": 100.0, "volume": 6426.0}, {"date": "2022-03-31", "close": 101.8, "volume": 5544.0}, {"date": "2022-04-01", "close": 106.8, "volume": 10174.0}, {"date": "2022-04-04", "close": 112.8, "volume": 10282.0}, {"date": "2022-04-05", "close": 108.8, "volume": 6063.0}, {"date": "2022-04-06", "close": 101.4, "volume": 7118.0}, {"date": "2022-04-07", "close": 99.8, "volume": 17662.0}, {"date": "2022-04-08", "close": 96.0, "volume": 2207.0}, {"date": "2022-04-11", "close": 90.2, "volume": 4638.0}, {"date": "2022-04-12", "close": 89.6, "volume": 1537.0}, {"date": "2022-04-13", "close": 93.8, "volume": 1592.0}, {"date": "2022-04-14", "close": 90.2, "volume": 956.0}, {"date": "2022-04-18", "close": 92.0, "volume": 1313.0}, {"date": "2022-04-19", "close": 93.0, "volume": 1421.0}, {"date": "2022-04-20", "close": 86.6, "volume": 7410.0}, {"date": "2022-04-21", "close": 88.4, "volume": 1986.0}, {"date": "2022-04-22", "close": 86.0, "volume": 1471.0}, {"date": "2022-04-25", "close": 85.4, "volume": 1193.0}, {"date": "2022-04-26", "close": 84.598, "volume": 552.0}, {"date": "2022-04-27", "close": 85.0, "volume": 348.0}, {"date": "2022-04-28", "close": 86.0, "volume": 2172.0}, {"date": "2022-04-29", "close": 86.6, "volume": 988.0}, {"date": "2022-05-02", "close": 84.0, "volume": 791.0}, {"date": "2022-05-03", "close": 85.8, "volume": 1149.0}, {"date": "2022-05-04", "close": 86.0, "volume": 1457.0}, {"date": "2022-05-05", "close": 86.076, "volume": 731.0}, {"date": "2022-05-06", "close": 85.8, "volume": 409.0}, {"date": "2022-05-09", "close": 85.8, "volume": 1513.0}, {"date": "2022-05-10", "close": 90.6, "volume": 3462.0}, {"date": "2022-05-11", "close": 85.0, "volume": 831.0}, {"date": "2022-05-12", "close": 86.8, "volume": 2183.0}, {"date": "2022-05-13", "close": 88.0, "volume": 8918.0}, {"date": "2022-05-16", "close": 95.0, "volume": 7369.0}, {"date": "2022-05-17", "close": 98.8, "volume": 3760.0}, {"date": "2022-05-18", "close": 110.2, "volume": 12591.0}, {"date": "2022-05-19", "close": 112.0, "volume": 4191.0}, {"date": "2022-05-20", "close": 110.8, "volume": 4185.0}, {"date": "2022-05-23", "close": 110.8, "volume": 927.0}, {"date": "2022-05-24", "close": 115.7, "volume": 13232.0}, {"date": "2022-05-25", "close": 113.2, "volume": 5622.0}, {"date": "2022-05-26", "close": 117.0, "volume": 11775.0}, {"date": "2022-05-27", "close": 117.0, "volume": 6289.0}, {"date": "2022-05-31", "close": 111.0, "volume": 5640.0}, {"date": "2022-06-01", "close": 106.0, "volume": 1831.0}, {"date": "2022-06-02", "close": 107.2, "volume": 2635.0}, {"date": "2022-06-03", "close": 107.6, "volume": 1229.0}, {"date": "2022-06-06", "close": 101.6, "volume": 2591.0}, {"date": "2022-06-07", "close": 99.0, "volume": 1873.0}, {"date": "2022-06-08", "close": 95.6, "volume": 1927.0}, {"date": "2022-06-09", "close": 90.6, "volume": 1845.0}, {"date": "2022-06-10", "close": 85.8, "volume": 2055.0}, {"date": "2022-06-13", "close": 82.4, "volume": 4775.0}, {"date": "2022-06-14", "close": 80.2, "volume": 1452.0}, {"date": "2022-06-15", "close": 83.0, "volume": 1702.0}, {"date": "2022-06-16", "close": 83.2, "volume": 1642.0}, {"date": "2022-06-17", "close": 82.8, "volume": 3825.0}, {"date": "2022-06-21", "close": 87.6, "volume": 1910.0}, {"date": "2022-06-22", "close": 89.2, "volume": 4822.0}, {"date": "2022-06-23", "close": 89.4, "volume": 827.0}, {"date": "2022-06-24", "close": 88.8, "volume": 763.0}, {"date": "2022-06-27", "close": 87.6, "volume": 643.0}, {"date": "2022-06-28", "close": 85.4, "volume": 897.0}, {"date": "2022-06-29", "close": 85.4, "volume": 1724.0}, {"date": "2022-06-30", "close": 84.0, "volume": 904.0}, {"date": "2022-07-01", "close": 79.2, "volume": 2986.0}, {"date": "2022-07-05", "close": 79.8, "volume": 2046.0}, {"date": "2022-07-06", "close": 80.4, "volume": 1175.0}, {"date": "2022-07-07", "close": 84.6, "volume": 2414.0}, {"date": "2022-07-08", "close": 92.4, "volume": 5439.0}, {"date": "2022-07-11", "close": 88.4, "volume": 1617.0}, {"date": "2022-07-12", "close": 85.0, "volume": 1718.0}, {"date": "2022-07-13", "close": 87.4, "volume": 3104.0}, {"date": "2022-07-14", "close": 95.0, "volume": 5205.0}, {"date": "2022-07-15", "close": 91.2, "volume": 3947.0}, {"date": "2022-07-18", "close": 91.8, "volume": 628.0}, {"date": "2022-07-19", "close": 90.0, "volume": 733.0}, {"date": "2022-07-20", "close": 97.0, "volume": 2853.0}, {"date": "2022-07-21", "close": 91.6, "volume": 1201.0}, {"date": "2022-07-22", "close": 88.0, "volume": 567.0}, {"date": "2022-07-25", "close": 85.6, "volume": 1132.0}, {"date": "2022-07-26", "close": 86.6, "volume": 1350.0}, {"date": "2022-07-27", "close": 92.2, "volume": 737.0}, {"date": "2022-07-28", "close": 96.4, "volume": 1036.0}, {"date": "2022-07-29", "close": 97.2, "volume": 1506.0}, {"date": "2022-08-01", "close": 100.8, "volume": 2980.0}, {"date": "2022-08-02", "close": 95.6, "volume": 2438.0}, {"date": "2022-08-03", "close": 97.2, "volume": 988.0}, {"date": "2022-08-04", "close": 102.0, "volume": 3051.0}, {"date": "2022-08-05", "close": 115.4, "volume": 16567.0}, {"date": "2022-08-08", "close": 121.6, "volume": 10546.0}, {"date": "2022-08-09", "close": 118.0, "volume": 2606.0}, {"date": "2022-08-10", "close": 119.8, "volume": 2452.0}, {"date": "2022-08-11", "close": 108.8, "volume": 4567.0}, {"date": "2022-08-12", "close": 104.8, "volume": 1755.0}, {"date": "2022-08-15", "close": 105.8, "volume": 1845.0}, {"date": "2022-08-16", "close": 96.8, "volume": 2444.0}, {"date": "2022-08-17", "close": 92.0, "volume": 9428.0}, {"date": "2022-08-18", "close": 99.0, "volume": 1522.0}, {"date": "2022-08-19", "close": 101.4, "volume": 1100.0}, {"date": "2022-08-22", "close": 100.8, "volume": 1684.0}, {"date": "2022-08-23", "close": 98.4, "volume": 876.0}, {"date": "2022-08-24", "close": 94.4, "volume": 460.0}, {"date": "2022-08-25", "close": 93.0, "volume": 688.0}, {"date": "2022-08-26", "close": 86.4, "volume": 998.0}, {"date": "2022-08-29", "close": 85.6, "volume": 1518.0}, {"date": "2022-08-30", "close": 81.2, "volume": 2222.0}, {"date": "2022-08-31", "close": 82.0, "volume": 4531.0}, {"date": "2022-09-01", "close": 84.4, "volume": 2178.0}, {"date": "2022-09-02", "close": 86.0, "volume": 3886.0}, {"date": "2022-09-06", "close": 87.6, "volume": 1405.0}, {"date": "2022-09-07", "close": 90.6, "volume": 1828.0}, {"date": "2022-09-08", "close": 90.0, "volume": 1159.0}, {"date": "2022-09-09", "close": 86.0, "volume": 1241.0}, {"date": "2022-09-12", "close": 82.0, "volume": 2000.0}, {"date": "2022-09-13", "close": 84.8, "volume": 616.0}, {"date": "2022-09-14", "close": 82.2, "volume": 1266.0}, {"date": "2022-09-15", "close": 84.4, "volume": 419.0}, {"date": "2022-09-16", "close": 80.0, "volume": 7001.0}, {"date": "2022-09-19", "close": 79.4, "volume": 847.0}, {"date": "2022-09-20", "close": 79.6, "volume": 955.0}, {"date": "2022-09-21", "close": 80.0, "volume": 437.0}, {"date": "2022-09-22", "close": 83.0, "volume": 505.0}, {"date": "2022-09-23", "close": 78.6, "volume": 1162.0}, {"date": "2022-09-26", "close": 82.2, "volume": 756.0}, {"date": "2022-09-27", "close": 82.4, "volume": 507.0}, {"date": "2022-09-28", "close": 81.0, "volume": 533.0}, {"date": "2022-09-29", "close": 79.2, "volume": 5428.0}, {"date": "2022-09-30", "close": 77.4, "volume": 661.0}, {"date": "2022-10-03", "close": 81.6, "volume": 1050.0}, {"date": "2022-10-04", "close": 77.4, "volume": 923.0}, {"date": "2022-10-05", "close": 76.4, "volume": 2990.0}, {"date": "2022-10-06", "close": 80.6, "volume": 2727.0}, {"date": "2022-10-07", "close": 80.0, "volume": 1796.0}, {"date": "2022-10-10", "close": 75.8, "volume": 912.0}, {"date": "2022-10-11", "close": 71.8, "volume": 1819.0}, {"date": "2022-10-12", "close": 77.6, "volume": 1694.0}, {"date": "2022-10-13", "close": 83.8, "volume": 2202.0}, {"date": "2022-10-14", "close": 88.0, "volume": 4503.0}, {"date": "2022-10-17", "close": 89.2, "volume": 3389.0}, {"date": "2022-10-18", "close": 94.4, "volume": 4036.0}, {"date": "2022-10-19", "close": 108.2, "volume": 9272.0}, {"date": "2022-10-20", "close": 91.8, "volume": 5343.0}, {"date": "2022-10-21", "close": 93.4, "volume": 2534.0}, {"date": "2022-10-24", "close": 88.0, "volume": 2621.0}, {"date": "2022-10-25", "close": 98.2, "volume": 3121.0}, {"date": "2022-10-26", "close": 101.6, "volume": 2988.0}, {"date": "2022-10-27", "close": 103.8, "volume": 6412.0}, {"date": "2022-10-28", "close": 103.8, "volume": 3294.0}, {"date": "2022-10-31", "close": 106.0, "volume": 3297.0}, {"date": "2022-11-01", "close": 107.0, "volume": 5612.0}, {"date": "2022-11-02", "close": 105.0, "volume": 3590.0}, {"date": "2022-11-03", "close": 112.0, "volume": 3035.0}, {"date": "2022-11-04", "close": 107.8, "volume": 1368.0}, {"date": "2022-11-07", "close": 110.0, "volume": 4968.0}, {"date": "2022-11-08", "close": 105.8, "volume": 2400.0}, {"date": "2022-11-09", "close": 101.4, "volume": 1481.0}, {"date": "2022-11-10", "close": 98.6, "volume": 3305.0}, {"date": "2022-11-11", "close": 102.8, "volume": 1888.0}, {"date": "2022-11-14", "close": 95.0, "volume": 4819.0}, {"date": "2022-11-15", "close": 89.4, "volume": 3551.0}, {"date": "2022-11-16", "close": 77.6, "volume": 11600.0}, {"date": "2022-11-17", "close": 90.6, "volume": 4699.0}, {"date": "2022-11-18", "close": 79.6, "volume": 3650.0}, {"date": "2022-11-21", "close": 79.8, "volume": 3616.0}, {"date": "2022-11-22", "close": 79.4, "volume": 987.0}, {"date": "2022-11-23", "close": 78.4, "volume": 2058.0}, {"date": "2022-11-25", "close": 81.6, "volume": 4281.0}, {"date": "2022-11-28", "close": 81.0, "volume": 1431.0}, {"date": "2022-11-29", "close": 75.7, "volume": 26295.0}, {"date": "2022-11-30", "close": 78.8, "volume": 3623.0}, {"date": "2022-12-01", "close": 88.8, "volume": 5010.0}, {"date": "2022-12-02", "close": 86.4, "volume": 2177.0}, {"date": "2022-12-05", "close": 86.0, "volume": 1671.0}, {"date": "2022-12-06", "close": 84.8, "volume": 900.0}, {"date": "2022-12-07", "close": 83.2, "volume": 687.0}, {"date": "2022-12-08", "close": 81.45, "volume": 1481.0}, {"date": "2022-12-09", "close": 81.6, "volume": 2004.0}, {"date": "2022-12-12", "close": 77.2, "volume": 2452.0}, {"date": "2022-12-13", "close": 76.4, "volume": 1833.0}, {"date": "2022-12-14", "close": 73.8, "volume": 4390.0}, {"date": "2022-12-15", "close": 73.4, "volume": 2268.0}, {"date": "2022-12-16", "close": 74.8, "volume": 4948.0}, {"date": "2022-12-19", "close": 72.6, "volume": 2041.0}, {"date": "2022-12-20", "close": 70.0, "volume": 1333.0}, {"date": "2022-12-21", "close": 66.2, "volume": 1516.0}, {"date": "2022-12-22", "close": 62.6, "volume": 3204.0}, {"date": "2022-12-23", "close": 62.0, "volume": 2920.0}, {"date": "2022-12-27", "close": 61.2, "volume": 1456.0}, {"date": "2022-12-28", "close": 56.0, "volume": 2434.0}, {"date": "2022-12-29", "close": 58.0, "volume": 1895.0}, {"date": "2022-12-30", "close": 60.0, "volume": 2281.0}, {"date": "2023-01-03", "close": 54.8, "volume": 1316.0}, {"date": "2023-01-04", "close": 53.2, "volume": 1731.0}, {"date": "2023-01-05", "close": 54.2, "volume": 1023.0}, {"date": "2023-01-06", "close": 56.8, "volume": 1173.0}, {"date": "2023-01-09", "close": 56.4, "volume": 859.0}, {"date": "2023-01-10", "close": 60.6, "volume": 1347.0}, {"date": "2023-01-11", "close": 68.6, "volume": 2347.0}, {"date": "2023-01-12", "close": 74.8, "volume": 1544.0}, {"date": "2023-01-13", "close": 69.4, "volume": 1252.0}, {"date": "2023-01-17", "close": 69.0, "volume": 796.0}, {"date": "2023-01-18", "close": 66.2, "volume": 1140.0}, {"date": "2023-01-19", "close": 64.4, "volume": 751.0}, {"date": "2023-01-20", "close": 65.2, "volume": 844.0}, {"date": "2023-01-23", "close": 65.1, "volume": 748.0}, {"date": "2023-01-24", "close": 59.2, "volume": 4947.0}, {"date": "2023-01-25", "close": 60.0, "volume": 1170.0}, {"date": "2023-01-26", "close": 62.4, "volume": 594.0}, {"date": "2023-01-27", "close": 62.734, "volume": 1234.0}, {"date": "2023-01-30", "close": 62.4, "volume": 907.0}, {"date": "2023-01-31", "close": 63.4, "volume": 1399.0}, {"date": "2023-02-01", "close": 63.8, "volume": 282.0}, {"date": "2023-02-02", "close": 63.8, "volume": 1923.0}, {"date": "2023-02-03", "close": 65.2, "volume": 1115.0}, {"date": "2023-02-06", "close": 70.82, "volume": 2885.0}, {"date": "2023-02-07", "close": 78.978, "volume": 3844.0}, {"date": "2023-02-08", "close": 81.8, "volume": 3174.0}, {"date": "2023-02-09", "close": 81.4, "volume": 1154.0}, {"date": "2023-02-10", "close": 80.8, "volume": 2781.0}, {"date": "2023-02-13", "close": 74.0, "volume": 1427.0}, {"date": "2023-02-14", "close": 79.0, "volume": 2208.0}, {"date": "2023-02-15", "close": 88.0, "volume": 7389.0}, {"date": "2023-02-16", "close": 92.0, "volume": 5110.0}, {"date": "2023-02-17", "close": 91.4, "volume": 1165.0}, {"date": "2023-02-21", "close": 86.0, "volume": 1690.0}, {"date": "2023-02-22", "close": 90.6, "volume": 3761.0}, {"date": "2023-02-23", "close": 90.6, "volume": 2369.0}, {"date": "2023-02-24", "close": 86.6, "volume": 3213.0}, {"date": "2023-02-27", "close": 91.6, "volume": 2340.0}, {"date": "2023-02-28", "close": 94.6, "volume": 3716.0}, {"date": "2023-03-01", "close": 97.2, "volume": 3353.0}, {"date": "2023-03-02", "close": 95.0, "volume": 1829.0}, {"date": "2023-03-03", "close": 93.8, "volume": 3681.0}, {"date": "2023-03-06", "close": 94.4, "volume": 1993.0}, {"date": "2023-03-07", "close": 90.8, "volume": 1521.0}, {"date": "2023-03-08", "close": 88.0, "volume": 840.0}, {"date": "2023-03-09", "close": 90.2, "volume": 2163.0}, {"date": "2023-03-10", "close": 81.2, "volume": 3393.0}, {"date": "2023-03-13", "close": 85.4, "volume": 4564.0}, {"date": "2023-03-14", "close": 84.2, "volume": 4296.0}, {"date": "2023-03-15", "close": 84.4, "volume": 1107.0}, {"date": "2023-03-16", "close": 89.6, "volume": 2339.0}, {"date": "2023-03-17", "close": 85.0, "volume": 2124.0}, {"date": "2023-03-20", "close": 84.8, "volume": 1951.0}, {"date": "2023-03-21", "close": 88.2, "volume": 1706.0}, {"date": "2023-03-22", "close": 85.8, "volume": 555.0}, {"date": "2023-03-23", "close": 83.2, "volume": 1325.0}, {"date": "2023-03-24", "close": 82.4, "volume": 488.0}, {"date": "2023-03-27", "close": 85.8, "volume": 1555.0}, {"date": "2023-03-28", "close": 83.4, "volume": 1025.0}, {"date": "2023-03-29", "close": 82.4, "volume": 581.0}, {"date": "2023-03-30", "close": 83.8, "volume": 546.0}, {"date": "2023-03-31", "close": 81.0, "volume": 1384.0}, {"date": "2023-04-03", "close": 83.0, "volume": 1253.0}, {"date": "2023-04-04", "close": 80.2, "volume": 1067.0}, {"date": "2023-04-05", "close": 80.0, "volume": 1254.0}, {"date": "2023-04-06", "close": 79.2, "volume": 3201.0}, {"date": "2023-04-10", "close": 74.4, "volume": 1406.0}, {"date": "2023-04-11", "close": 78.0, "volume": 1183.0}, {"date": "2023-04-12", "close": 83.0, "volume": 1722.0}, {"date": "2023-04-13", "close": 85.6, "volume": 6196.0}, {"date": "2023-04-14", "close": 82.6, "volume": 2526.0}, {"date": "2023-04-17", "close": 86.3, "volume": 2905.0}, {"date": "2023-04-18", "close": 88.4, "volume": 3105.0}, {"date": "2023-04-19", "close": 88.4, "volume": 2855.0}, {"date": "2023-04-20", "close": 87.0, "volume": 1550.0}, {"date": "2023-04-21", "close": 85.6, "volume": 850.0}, {"date": "2023-04-24", "close": 82.0, "volume": 3076.0}, {"date": "2023-04-25", "close": 82.57, "volume": 1707.0}, {"date": "2023-04-26", "close": 81.6, "volume": 2670.0}, {"date": "2023-04-27", "close": 80.2, "volume": 2594.0}, {"date": "2023-04-28", "close": 79.4, "volume": 3951.0}, {"date": "2023-05-01", "close": 82.0, "volume": 2251.0}, {"date": "2023-05-02", "close": 83.2, "volume": 1604.0}, {"date": "2023-05-03", "close": 81.8, "volume": 2093.0}, {"date": "2023-05-04", "close": 81.6, "volume": 3657.0}, {"date": "2023-05-05", "close": 83.8, "volume": 3050.0}, {"date": "2023-05-08", "close": 84.0, "volume": 18615.0}, {"date": "2023-05-09", "close": 83.6, "volume": 1785.0}, {"date": "2023-05-10", "close": 86.0, "volume": 3488.0}, {"date": "2023-05-11", "close": 86.8, "volume": 2264.0}, {"date": "2023-05-12", "close": 70.6, "volume": 27036.0}, {"date": "2023-05-15", "close": 74.2, "volume": 4980.0}, {"date": "2023-05-16", "close": 67.4, "volume": 5906.0}, {"date": "2023-05-17", "close": 69.5, "volume": 3724.0}, {"date": "2023-05-18", "close": 68.0, "volume": 4347.0}, {"date": "2023-05-19", "close": 66.4, "volume": 4134.0}, {"date": "2023-05-22", "close": 61.6, "volume": 4808.0}, {"date": "2023-05-23", "close": 62.2, "volume": 2324.0}, {"date": "2023-05-24", "close": 64.0, "volume": 5498.0}, {"date": "2023-05-25", "close": 65.6, "volume": 2204.0}, {"date": "2023-05-26", "close": 63.8, "volume": 2553.0}, {"date": "2023-05-30", "close": 61.0, "volume": 2178.0}, {"date": "2023-05-31", "close": 62.0, "volume": 884.0}, {"date": "2023-06-01", "close": 63.4, "volume": 1660.0}, {"date": "2023-06-02", "close": 63.6, "volume": 1822.0}, {"date": "2023-06-05", "close": 62.6, "volume": 1258.0}, {"date": "2023-06-06", "close": 62.6, "volume": 1689.0}, {"date": "2023-06-07", "close": 60.0, "volume": 2504.0}, {"date": "2023-06-08", "close": 56.6, "volume": 9495.0}, {"date": "2023-06-09", "close": 55.8, "volume": 5928.0}, {"date": "2023-06-12", "close": 48.6, "volume": 22322.0}, {"date": "2023-06-13", "close": 46.0, "volume": 9913.0}, {"date": "2023-06-14", "close": 46.6, "volume": 9553.0}, {"date": "2023-06-15", "close": 45.6, "volume": 1544.0}, {"date": "2023-06-16", "close": 44.6, "volume": 2133.0}, {"date": "2023-06-20", "close": 43.0, "volume": 3670.0}, {"date": "2023-06-21", "close": 43.6, "volume": 2414.0}, {"date": "2023-06-22", "close": 45.8, "volume": 6460.0}, {"date": "2023-06-23", "close": 47.2, "volume": 1461.0}, {"date": "2023-06-26", "close": 49.2, "volume": 3211.0}, {"date": "2023-06-27", "close": 44.6, "volume": 4995.0}, {"date": "2023-06-28", "close": 45.0, "volume": 5110.0}, {"date": "2023-06-29", "close": 46.2, "volume": 2124.0}, {"date": "2023-06-30", "close": 45.0, "volume": 2567.0}, {"date": "2023-07-03", "close": 44.8, "volume": 733.0}, {"date": "2023-07-05", "close": 42.8, "volume": 2311.0}, {"date": "2023-07-06", "close": 41.8, "volume": 2629.0}, {"date": "2023-07-07", "close": 43.5, "volume": 5252.0}, {"date": "2023-07-10", "close": 42.8, "volume": 5357.0}, {"date": "2023-07-11", "close": 45.0, "volume": 2527.0}, {"date": "2023-07-12", "close": 46.4, "volume": 3639.0}, {"date": "2023-07-13", "close": 46.6, "volume": 1034.0}, {"date": "2023-07-14", "close": 45.8, "volume": 1222.0}, {"date": "2023-07-17", "close": 42.6, "volume": 1350.0}, {"date": "2023-07-18", "close": 44.2, "volume": 699.0}, {"date": "2023-07-19", "close": 44.0, "volume": 1192.0}, {"date": "2023-07-20", "close": 45.4, "volume": 1720.0}, {"date": "2023-07-21", "close": 44.0, "volume": 1490.0}, {"date": "2023-07-24", "close": 42.4, "volume": 2020.0}, {"date": "2023-07-25", "close": 41.8, "volume": 838.0}, {"date": "2023-07-26", "close": 42.6, "volume": 712.0}, {"date": "2023-07-27", "close": 41.0, "volume": 803.0}, {"date": "2023-07-28", "close": 41.228, "volume": 2196.0}, {"date": "2023-07-31", "close": 41.8, "volume": 1046.0}, {"date": "2023-08-01", "close": 43.0, "volume": 1480.0}, {"date": "2023-08-02", "close": 42.2, "volume": 534.0}, {"date": "2023-08-03", "close": 45.0, "volume": 4094.0}, {"date": "2023-08-04", "close": 43.0, "volume": 3241.0}, {"date": "2023-08-07", "close": 43.4, "volume": 2472.0}, {"date": "2023-08-08", "close": 42.4, "volume": 4051.0}, {"date": "2023-08-09", "close": 43.6, "volume": 1119.0}, {"date": "2023-08-10", "close": 38.8, "volume": 3041.0}, {"date": "2023-08-11", "close": 39.0, "volume": 3076.0}, {"date": "2023-08-14", "close": 37.4, "volume": 1959.0}, {"date": "2023-08-15", "close": 34.4, "volume": 2755.0}, {"date": "2023-08-16", "close": 34.8, "volume": 947.0}, {"date": "2023-08-17", "close": 32.2, "volume": 3035.0}, {"date": "2023-08-18", "close": 31.8, "volume": 4064.0}, {"date": "2023-08-21", "close": 31.4, "volume": 1871.0}, {"date": "2023-08-22", "close": 31.2, "volume": 1244.0}, {"date": "2023-08-23", "close": 31.4, "volume": 3263.0}, {"date": "2023-08-24", "close": 32.4, "volume": 2234.0}, {"date": "2023-08-25", "close": 33.4, "volume": 1215.0}, {"date": "2023-08-28", "close": 33.0, "volume": 288.0}, {"date": "2023-08-29", "close": 34.0, "volume": 831.0}, {"date": "2023-08-30", "close": 35.6, "volume": 1576.0}, {"date": "2023-08-31", "close": 36.2, "volume": 1579.0}, {"date": "2023-09-01", "close": 35.8, "volume": 1720.0}, {"date": "2023-09-05", "close": 35.4, "volume": 1822.0}, {"date": "2023-09-06", "close": 34.0, "volume": 1834.0}, {"date": "2023-09-07", "close": 35.6, "volume": 723.0}, {"date": "2023-09-08", "close": 34.8, "volume": 1082.0}, {"date": "2023-09-11", "close": 34.2, "volume": 2066.0}, {"date": "2023-09-12", "close": 33.6, "volume": 1233.0}, {"date": "2023-09-13", "close": 31.2, "volume": 803.0}, {"date": "2023-09-14", "close": 32.2, "volume": 546.0}, {"date": "2023-09-15", "close": 34.4, "volume": 4300.0}, {"date": "2023-09-18", "close": 37.0, "volume": 2206.0}, {"date": "2023-09-19", "close": 35.4, "volume": 2085.0}, {"date": "2023-09-20", "close": 32.4, "volume": 1175.0}, {"date": "2023-09-21", "close": 34.4, "volume": 1266.0}, {"date": "2023-09-22", "close": 35.4, "volume": 1517.0}, {"date": "2023-09-25", "close": 32.0, "volume": 1408.0}, {"date": "2023-09-26", "close": 33.6, "volume": 1385.0}, {"date": "2023-09-27", "close": 33.8, "volume": 1961.0}, {"date": "2023-09-28", "close": 34.2, "volume": 1996.0}, {"date": "2023-09-29", "close": 34.6, "volume": 3679.0}, {"date": "2023-10-02", "close": 34.4, "volume": 5376.0}, {"date": "2023-10-03", "close": 31.0, "volume": 3142.0}, {"date": "2023-10-04", "close": 32.8, "volume": 3001.0}, {"date": "2023-10-05", "close": 33.4, "volume": 899.0}, {"date": "2023-10-06", "close": 33.2, "volume": 985.0}, {"date": "2023-10-09", "close": 32.8, "volume": 935.0}, {"date": "2023-10-10", "close": 34.6, "volume": 2457.0}, {"date": "2023-10-11", "close": 34.0, "volume": 2829.0}, {"date": "2023-10-12", "close": 35.0, "volume": 1707.0}, {"date": "2023-10-13", "close": 33.0, "volume": 1100.0}, {"date": "2023-10-16", "close": 31.4, "volume": 979.0}, {"date": "2023-10-17", "close": 30.4, "volume": 3066.0}, {"date": "2023-10-18", "close": 30.2, "volume": 916.0}, {"date": "2023-10-19", "close": 28.8, "volume": 970.0}, {"date": "2023-10-20", "close": 27.0, "volume": 1495.0}, {"date": "2023-10-23", "close": 25.8, "volume": 1203.0}, {"date": "2023-10-24", "close": 23.6, "volume": 1835.0}, {"date": "2023-10-25", "close": 23.8, "volume": 2044.0}, {"date": "2023-10-26", "close": 24.57, "volume": 1794.0}, {"date": "2023-10-27", "close": 23.6, "volume": 2395.0}, {"date": "2023-10-30", "close": 23.0, "volume": 1911.0}, {"date": "2023-10-31", "close": 22.8, "volume": 2293.0}, {"date": "2023-11-01", "close": 20.6, "volume": 3365.0}, {"date": "2023-11-02", "close": 20.746, "volume": 7465.0}, {"date": "2023-11-03", "close": 22.6, "volume": 4561.0}, {"date": "2023-11-06", "close": 22.2, "volume": 1615.0}, {"date": "2023-11-07", "close": 21.6, "volume": 2569.0}, {"date": "2023-11-08", "close": 20.8, "volume": 2490.0}, {"date": "2023-11-09", "close": 21.2, "volume": 5011.0}, {"date": "2023-11-10", "close": 20.6, "volume": 3143.0}, {"date": "2023-11-13", "close": 20.4, "volume": 3475.0}, {"date": "2023-11-14", "close": 19.6, "volume": 4722.0}, {"date": "2023-11-15", "close": 19.6, "volume": 1858.0}, {"date": "2023-11-16", "close": 21.0, "volume": 2973.0}, {"date": "2023-11-17", "close": 22.0, "volume": 2444.0}, {"date": "2023-11-20", "close": 20.0, "volume": 4013.0}, {"date": "2023-11-21", "close": 19.2, "volume": 1774.0}, {"date": "2023-11-22", "close": 19.248, "volume": 819.0}, {"date": "2023-11-24", "close": 18.8, "volume": 335.0}, {"date": "2023-11-27", "close": 17.5, "volume": 3424.0}, {"date": "2023-11-28", "close": 16.046, "volume": 8054.0}, {"date": "2023-11-29", "close": 15.02, "volume": 3336.0}, {"date": "2023-11-30", "close": 15.164, "volume": 12340.0}, {"date": "2023-12-01", "close": 17.1, "volume": 6405.0}, {"date": "2023-12-04", "close": 16.594, "volume": 1001.0}, {"date": "2023-12-05", "close": 19.0, "volume": 9590.0}, {"date": "2023-12-06", "close": 20.4, "volume": 4853.0}, {"date": "2023-12-07", "close": 21.608, "volume": 3636.0}, {"date": "2023-12-08", "close": 21.6, "volume": 4065.0}, {"date": "2023-12-11", "close": 20.4, "volume": 534.0}, {"date": "2023-12-12", "close": 19.354, "volume": 2466.0}, {"date": "2023-12-13", "close": 18.2, "volume": 2226.0}, {"date": "2023-12-14", "close": 19.0, "volume": 935.0}, {"date": "2023-12-15", "close": 17.664, "volume": 3105.0}, {"date": "2023-12-18", "close": 17.052, "volume": 961.0}, {"date": "2023-12-19", "close": 18.0, "volume": 1146.0}, {"date": "2023-12-20", "close": 20.2, "volume": 2102.0}, {"date": "2023-12-21", "close": 21.0, "volume": 3617.0}, {"date": "2023-12-22", "close": 21.4, "volume": 4554.0}, {"date": "2023-12-26", "close": 21.0, "volume": 1158.0}, {"date": "2023-12-27", "close": 21.4, "volume": 1637.0}, {"date": "2023-12-28", "close": 22.5, "volume": 2806.0}, {"date": "2023-12-29", "close": 23.2, "volume": 2127.0}, {"date": "2024-01-02", "close": 24.6, "volume": 3983.0}, {"date": "2024-01-03", "close": 25.8, "volume": 3971.0}, {"date": "2024-01-04", "close": 25.8, "volume": 4450.0}, {"date": "2024-01-05", "close": 24.6, "volume": 2293.0}, {"date": "2024-01-08", "close": 24.2, "volume": 1862.0}, {"date": "2024-01-09", "close": 24.4, "volume": 1835.0}, {"date": "2024-01-10", "close": 22.5, "volume": 1175.0}, {"date": "2024-01-11", "close": 22.6, "volume": 968.0}, {"date": "2024-01-12", "close": 22.6, "volume": 912.0}, {"date": "2024-01-16", "close": 21.3, "volume": 2007.0}, {"date": "2024-01-17", "close": 20.4, "volume": 3666.0}, {"date": "2024-01-18", "close": 19.936, "volume": 797.0}, {"date": "2024-01-19", "close": 23.8, "volume": 4883.0}, {"date": "2024-01-22", "close": 25.2, "volume": 4501.0}, {"date": "2024-01-23", "close": 24.4, "volume": 1634.0}, {"date": "2024-01-24", "close": 26.1, "volume": 3630.0}, {"date": "2024-01-25", "close": 26.2, "volume": 6557.0}, {"date": "2024-01-26", "close": 26.5, "volume": 12343.0}, {"date": "2024-01-29", "close": 24.8, "volume": 8318.0}, {"date": "2024-01-30", "close": 25.6, "volume": 1895.0}, {"date": "2024-01-31", "close": 24.4, "volume": 3023.0}, {"date": "2024-02-01", "close": 23.8, "volume": 4020.0}, {"date": "2024-02-02", "close": 23.8, "volume": 1857.0}, {"date": "2024-02-05", "close": 23.8, "volume": 2228.0}, {"date": "2024-02-06", "close": 25.2, "volume": 2979.0}, {"date": "2024-02-07", "close": 24.6, "volume": 1419.0}, {"date": "2024-02-08", "close": 23.6, "volume": 3712.0}, {"date": "2024-02-09", "close": 24.2, "volume": 1172.0}, {"date": "2024-02-12", "close": 24.2, "volume": 4234.0}, {"date": "2024-02-13", "close": 25.8, "volume": 62807.0}, {"date": "2024-02-14", "close": 27.6, "volume": 17574.0}, {"date": "2024-02-15", "close": 19.4, "volume": 34686.0}, {"date": "2024-02-16", "close": 16.202, "volume": 11434.0}, {"date": "2024-02-20", "close": 16.94, "volume": 4630.0}, {"date": "2024-02-21", "close": 14.922, "volume": 8459.0}, {"date": "2024-02-22", "close": 13.002, "volume": 18409.0}, {"date": "2024-02-23", "close": 13.002, "volume": 3244.0}, {"date": "2024-02-26", "close": 11.952, "volume": 5169.0}, {"date": "2024-02-27", "close": 12.002, "volume": 1605.0}, {"date": "2024-02-28", "close": 9.85, "volume": 12642.0}, {"date": "2024-02-29", "close": 10.28, "volume": 4046.0}, {"date": "2024-03-01", "close": 10.94, "volume": 2790.0}, {"date": "2024-03-04", "close": 10.88, "volume": 2487.0}, {"date": "2024-03-05", "close": 10.96, "volume": 1549.0}, {"date": "2024-03-06", "close": 11.75, "volume": 16832.0}, {"date": "2024-03-07", "close": 12.0, "volume": 9678.0}, {"date": "2024-03-08", "close": 11.482, "volume": 8324.0}, {"date": "2024-03-11", "close": 11.202, "volume": 4264.0}, {"date": "2024-03-12", "close": 10.002, "volume": 3317.0}, {"date": "2024-03-13", "close": 10.65, "volume": 1012.0}, {"date": "2024-03-14", "close": 9.6, "volume": 1944.0}, {"date": "2024-03-15", "close": 10.554, "volume": 2047.0}, {"date": "2024-03-18", "close": 10.91, "volume": 4875.0}, {"date": "2024-03-19", "close": 11.2, "volume": 2560.0}, {"date": "2024-03-20", "close": 10.974, "volume": 2565.0}, {"date": "2024-03-21", "close": 10.972, "volume": 1561.0}, {"date": "2024-03-22", "close": 10.98, "volume": 1093.0}, {"date": "2024-03-25", "close": 11.7, "volume": 2522.0}, {"date": "2024-03-26", "close": 11.782, "volume": 2063.0}, {"date": "2024-03-27", "close": 12.434, "volume": 1413.0}, {"date": "2024-03-28", "close": 11.62, "volume": 2352.0}, {"date": "2024-04-01", "close": 10.626, "volume": 893.0}, {"date": "2024-04-02", "close": 10.57, "volume": 1382.0}, {"date": "2024-04-03", "close": 10.6, "volume": 870.0}, {"date": "2024-04-04", "close": 11.144, "volume": 926.0}, {"date": "2024-04-05", "close": 11.9, "volume": 1267.0}, {"date": "2024-04-08", "close": 11.4, "volume": 2160.0}, {"date": "2024-04-09", "close": 10.4, "volume": 798.0}, {"date": "2024-04-10", "close": 10.6, "volume": 1110.0}, {"date": "2024-04-11", "close": 10.202, "volume": 1639.0}, {"date": "2024-04-12", "close": 10.808, "volume": 313.0}, {"date": "2024-04-15", "close": 9.82, "volume": 2337.0}, {"date": "2024-04-16", "close": 9.85, "volume": 321.0}, {"date": "2024-04-17", "close": 9.5, "volume": 677.0}, {"date": "2024-04-18", "close": 9.98, "volume": 3920.0}, {"date": "2024-04-19", "close": 9.55, "volume": 881.0}, {"date": "2024-04-22", "close": 9.8, "volume": 1643.0}, {"date": "2024-04-23", "close": 9.68, "volume": 880.0}, {"date": "2024-04-24", "close": 10.06, "volume": 161.0}, {"date": "2024-04-25", "close": 9.994, "volume": 1755.0}, {"date": "2024-04-26", "close": 9.95, "volume": 218.0}, {"date": "2024-04-29", "close": 10.0, "volume": 294.0}, {"date": "2024-04-30", "close": 10.0, "volume": 2005.0}, {"date": "2024-05-01", "close": 9.302, "volume": 1068.0}, {"date": "2024-05-02", "close": 9.098, "volume": 4265.0}, {"date": "2024-05-03", "close": 8.52, "volume": 2859.0}, {"date": "2024-05-06", "close": 8.09, "volume": 4732.0}, {"date": "2024-05-07", "close": 8.62, "volume": 4149.0}, {"date": "2024-05-08", "close": 8.2, "volume": 1795.0}, {"date": "2024-05-09", "close": 8.704, "volume": 3160.0}, {"date": "2024-05-10", "close": 7.902, "volume": 1492.0}, {"date": "2024-05-13", "close": 7.966, "volume": 3774.0}, {"date": "2024-05-14", "close": 8.0, "volume": 5098.0}, {"date": "2024-05-15", "close": 8.0, "volume": 1025.0}, {"date": "2024-05-16", "close": 8.4, "volume": 1250.0}, {"date": "2024-05-17", "close": 8.74, "volume": 1575.0}, {"date": "2024-05-20", "close": 9.392, "volume": 2497.0}, {"date": "2024-05-21", "close": 9.382, "volume": 1860.0}, {"date": "2024-05-22", "close": 9.398, "volume": 855.0}, {"date": "2024-05-23", "close": 10.0, "volume": 6883.0}, {"date": "2024-05-24", "close": 10.0, "volume": 2492.0}, {"date": "2024-05-28", "close": 10.4323, "volume": 751.0}, {"date": "2024-05-29", "close": 10.376, "volume": 1573.0}, {"date": "2024-05-30", "close": 10.3, "volume": 1086.0}, {"date": "2024-05-31", "close": 11.11, "volume": 779.0}, {"date": "2024-06-03", "close": 10.784, "volume": 2005.0}, {"date": "2024-06-04", "close": 10.442, "volume": 1998.0}, {"date": "2024-06-05", "close": 10.026, "volume": 1183.0}, {"date": "2024-06-06", "close": 9.65, "volume": 2615.0}, {"date": "2024-06-07", "close": 9.778, "volume": 1336.0}, {"date": "2024-06-10", "close": 9.6, "volume": 4543.0}, {"date": "2024-06-11", "close": 9.812, "volume": 1018.0}, {"date": "2024-06-12", "close": 9.6, "volume": 3012.0}, {"date": "2024-06-13", "close": 9.622, "volume": 1445.0}, {"date": "2024-06-14", "close": 9.004, "volume": 5166.0}, {"date": "2024-06-17", "close": 8.96, "volume": 954.0}, {"date": "2024-06-18", "close": 8.002, "volume": 2226.0}, {"date": "2024-06-20", "close": 8.38, "volume": 6523.0}, {"date": "2024-06-21", "close": 9.03, "volume": 2620.0}, {"date": "2024-06-24", "close": 9.2, "volume": 467.0}, {"date": "2024-06-25", "close": 8.99, "volume": 1177.0}, {"date": "2024-06-26", "close": 7.998, "volume": 2951.0}, {"date": "2024-06-27", "close": 8.26, "volume": 1176.0}, {"date": "2024-06-28", "close": 7.22, "volume": 2310.0}, {"date": "2024-07-01", "close": 7.6, "volume": 827.0}, {"date": "2024-07-02", "close": 9.02, "volume": 53484.0}, {"date": "2024-07-03", "close": 8.156, "volume": 6382.0}, {"date": "2024-07-05", "close": 7.898, "volume": 1573.0}, {"date": "2024-07-08", "close": 7.798, "volume": 852.0}, {"date": "2024-07-09", "close": 7.802, "volume": 8290.0}, {"date": "2024-07-10", "close": 8.2, "volume": 1865.0}, {"date": "2024-07-11", "close": 8.052, "volume": 1378.0}, {"date": "2024-07-12", "close": 8.9, "volume": 4384.0}, {"date": "2024-07-15", "close": 8.6, "volume": 2425.0}, {"date": "2024-07-16", "close": 8.4, "volume": 2719.0}, {"date": "2024-07-17", "close": 8.4, "volume": 1246.0}, {"date": "2024-07-18", "close": 8.234, "volume": 556.0}, {"date": "2024-07-19", "close": 8.21, "volume": 351.0}, {"date": "2024-07-22", "close": 8.38, "volume": 754.0}, {"date": "2024-07-23", "close": 8.338, "volume": 2058.0}, {"date": "2024-07-24", "close": 7.948, "volume": 3333.0}, {"date": "2024-07-25", "close": 8.296, "volume": 1951.0}, {"date": "2024-07-26", "close": 8.038, "volume": 1467.0}, {"date": "2024-07-29", "close": 7.202, "volume": 1420.0}, {"date": "2024-07-30", "close": 6.998, "volume": 4559.0}, {"date": "2024-07-31", "close": 6.936, "volume": 2766.0}, {"date": "2024-08-01", "close": 6.796, "volume": 1172.0}, {"date": "2024-08-02", "close": 5.54, "volume": 2479.0}, {"date": "2024-08-05", "close": 5.6, "volume": 2577486.0}, {"date": "2024-08-06", "close": 4.78, "volume": 101504.0}, {"date": "2024-08-07", "close": 4.522, "volume": 26883.0}, {"date": "2024-08-08", "close": 4.136, "volume": 11678.0}, {"date": "2024-08-09", "close": 3.908, "volume": 11416.0}, {"date": "2024-08-12", "close": 4.06, "volume": 11595.0}, {"date": "2024-08-13", "close": 4.22, "volume": 3603.0}, {"date": "2024-08-14", "close": 4.068, "volume": 3455.0}, {"date": "2024-08-15", "close": 3.906, "volume": 5853.0}, {"date": "2024-08-16", "close": 3.988, "volume": 2959.0}, {"date": "2024-08-19", "close": 3.78, "volume": 5650.0}, {"date": "2024-08-20", "close": 3.722, "volume": 8365.0}, {"date": "2024-08-21", "close": 3.888, "volume": 3346.0}, {"date": "2024-08-22", "close": 3.822, "volume": 2729.0}, {"date": "2024-08-23", "close": 4.0, "volume": 17941.0}, {"date": "2024-08-26", "close": 3.998, "volume": 3797.0}, {"date": "2024-08-27", "close": 4.204, "volume": 4936.0}, {"date": "2024-08-28", "close": 3.91, "volume": 5692.0}, {"date": "2024-08-29", "close": 4.094, "volume": 5232.0}, {"date": "2024-08-30", "close": 4.1376, "volume": 1993.0}, {"date": "2024-09-03", "close": 4.156, "volume": 2648.0}, {"date": "2024-09-04", "close": 4.122, "volume": 2081.0}, {"date": "2024-09-05", "close": 4.07, "volume": 984.0}, {"date": "2024-09-06", "close": 3.8, "volume": 3038.0}, {"date": "2024-09-09", "close": 3.794, "volume": 3650.0}, {"date": "2024-09-10", "close": 3.976, "volume": 2138.0}, {"date": "2024-09-11", "close": 3.882, "volume": 3337.0}, {"date": "2024-09-12", "close": 3.946, "volume": 3669.0}, {"date": "2024-09-13", "close": 3.892, "volume": 3434.0}, {"date": "2024-09-16", "close": 3.68, "volume": 2501.0}, {"date": "2024-09-17", "close": 3.782, "volume": 1325.0}, {"date": "2024-09-18", "close": 4.2, "volume": 3380.0}, {"date": "2024-09-19", "close": 4.226, "volume": 2183.0}, {"date": "2024-09-20", "close": 4.038, "volume": 4610.0}, {"date": "2024-09-23", "close": 4.014, "volume": 3998.0}, {"date": "2024-09-24", "close": 4.236, "volume": 2601.0}, {"date": "2024-09-25", "close": 4.436, "volume": 5495.0}, {"date": "2024-09-26", "close": 4.298, "volume": 2500.0}, {"date": "2024-09-27", "close": 4.2, "volume": 4685.0}, {"date": "2024-09-30", "close": 3.92, "volume": 68237.0}, {"date": "2024-10-01", "close": 4.126, "volume": 39738.0}, {"date": "2024-10-02", "close": 3.796, "volume": 29239.0}, {"date": "2024-10-03", "close": 3.2, "volume": 68005.0}, {"date": "2024-10-04", "close": 2.34, "volume": 172509.0}, {"date": "2024-10-07", "close": 2.6, "volume": 359681.0}, {"date": "2024-10-08", "close": 2.62, "volume": 179993.0}, {"date": "2024-10-09", "close": 2.41, "volume": 87303.0}, {"date": "2024-10-10", "close": 2.3704, "volume": 36961.0}, {"date": "2024-10-11", "close": 2.615, "volume": 43128.0}, {"date": "2024-10-14", "close": 2.5, "volume": 46036.0}, {"date": "2024-10-15", "close": 2.62, "volume": 50142.0}, {"date": "2024-10-16", "close": 2.53, "volume": 72335.0}, {"date": "2024-10-17", "close": 3.28, "volume": 3203480.0}, {"date": "2024-10-18", "close": 3.61, "volume": 1254068.0}, {"date": "2024-10-21", "close": 3.89, "volume": 219783.0}, {"date": "2024-10-22", "close": 4.11, "volume": 177901.0}, {"date": "2024-10-23", "close": 3.48, "volume": 74689.0}, {"date": "2024-10-24", "close": 3.0, "volume": 2381540.0}, {"date": "2024-10-25", "close": 8.1, "volume": 32377510.0}, {"date": "2024-10-28", "close": 6.73, "volume": 847000.0}, {"date": "2024-10-29", "close": 8.55, "volume": 10374080.0}, {"date": "2024-10-30", "close": 7.97, "volume": 734343.0}, {"date": "2024-10-31", "close": 7.84, "volume": 280648.0}, {"date": "2024-11-01", "close": 8.04, "volume": 136066.0}, {"date": "2024-11-04", "close": 7.82, "volume": 243979.0}, {"date": "2024-11-05", "close": 7.15, "volume": 366906.0}, {"date": "2024-11-06", "close": 6.19, "volume": 316287.0}, {"date": "2024-11-07", "close": 5.42, "volume": 74862.0}, {"date": "2024-11-08", "close": 5.11, "volume": 178491.0}, {"date": "2024-11-11", "close": 5.05, "volume": 80942.0}, {"date": "2024-11-12", "close": 4.76, "volume": 51168.0}, {"date": "2024-11-13", "close": 5.04, "volume": 196255.0}, {"date": "2024-11-14", "close": 5.04, "volume": 358749.0}, {"date": "2024-11-15", "close": 4.1, "volume": 188544.0}, {"date": "2024-11-18", "close": 3.95, "volume": 75792.0}, {"date": "2024-11-19", "close": 3.91, "volume": 243977.0}, {"date": "2024-11-20", "close": 4.4, "volume": 241806.0}, {"date": "2024-11-21", "close": 5.21, "volume": 129987.0}, {"date": "2024-11-22", "close": 5.64, "volume": 540159.0}, {"date": "2024-11-25", "close": 5.07, "volume": 208773.0}, {"date": "2024-11-26", "close": 4.57, "volume": 153361.0}, {"date": "2024-11-27", "close": 4.64, "volume": 153653.0}, {"date": "2024-11-29", "close": 4.78, "volume": 70575.0}, {"date": "2024-12-02", "close": 4.47, "volume": 48375.0}, {"date": "2024-12-03", "close": 4.49, "volume": 21009.0}, {"date": "2024-12-04", "close": 5.97, "volume": 425108.0}, {"date": "2024-12-05", "close": 5.07, "volume": 73551.0}, {"date": "2024-12-06", "close": 5.52, "volume": 50798.0}, {"date": "2024-12-09", "close": 5.15, "volume": 146616.0}, {"date": "2024-12-10", "close": 5.03, "volume": 60543.0}, {"date": "2024-12-11", "close": 4.87, "volume": 11642.0}, {"date": "2024-12-12", "close": 5.1, "volume": 141116.0}, {"date": "2024-12-13", "close": 4.9, "volume": 29263.0}, {"date": "2024-12-16", "close": 4.77, "volume": 20350.0}, {"date": "2024-12-17", "close": 4.86, "volume": 7636.0}, {"date": "2024-12-18", "close": 4.43, "volume": 21516.0}, {"date": "2024-12-19", "close": 4.13, "volume": 241379.0}, {"date": "2024-12-20", "close": 4.42, "volume": 33827.0}, {"date": "2024-12-23", "close": 3.95, "volume": 314492.0}, {"date": "2024-12-24", "close": 3.79, "volume": 18543.0}, {"date": "2024-12-26", "close": 3.87, "volume": 42777.0}, {"date": "2024-12-27", "close": 3.86, "volume": 20132.0}, {"date": "2024-12-30", "close": 3.78, "volume": 15432.0}, {"date": "2024-12-31", "close": 3.5101, "volume": 24439.0}, {"date": "2025-01-02", "close": 3.77, "volume": 21158.0}, {"date": "2025-01-03", "close": 4.59, "volume": 71649.0}, {"date": "2025-01-06", "close": 4.68, "volume": 15056.0}, {"date": "2025-01-07", "close": 4.41, "volume": 17988.0}, {"date": "2025-01-08", "close": 3.95, "volume": 41536.0}, {"date": "2025-01-10", "close": 3.85, "volume": 6358.0}, {"date": "2025-01-13", "close": 3.6579, "volume": 19881.0}, {"date": "2025-01-14", "close": 3.77, "volume": 20468.0}, {"date": "2025-01-15", "close": 3.6, "volume": 28764.0}, {"date": "2025-01-16", "close": 3.48, "volume": 23698.0}, {"date": "2025-01-17", "close": 3.46, "volume": 14381.0}, {"date": "2025-01-21", "close": 3.185, "volume": 15845.0}, {"date": "2025-01-22", "close": 3.37, "volume": 30354.0}, {"date": "2025-01-23", "close": 4.2, "volume": 3707825.0}, {"date": "2025-01-24", "close": 4.28, "volume": 201806.0}, {"date": "2025-01-27", "close": 4.05, "volume": 56356.0}, {"date": "2025-01-28", "close": 3.9, "volume": 35359.0}, {"date": "2025-01-29", "close": 3.79, "volume": 22089.0}, {"date": "2025-01-30", "close": 3.71, "volume": 24142.0}, {"date": "2025-01-31", "close": 3.77, "volume": 46084.0}, {"date": "2025-02-03", "close": 3.74, "volume": 15319.0}, {"date": "2025-02-04", "close": 3.83, "volume": 11184.0}, {"date": "2025-02-05", "close": 3.7, "volume": 51805.0}, {"date": "2025-02-06", "close": 3.93, "volume": 435251.0}, {"date": "2025-02-07", "close": 3.92, "volume": 114691.0}, {"date": "2025-02-10", "close": 3.68, "volume": 87968.0}, {"date": "2025-02-11", "close": 3.55, "volume": 38750.0}, {"date": "2025-02-12", "close": 3.69, "volume": 89877.0}, {"date": "2025-02-13", "close": 4.0, "volume": 25780.0}, {"date": "2025-02-14", "close": 3.9, "volume": 22816.0}, {"date": "2025-02-18", "close": 3.56, "volume": 49856.0}, {"date": "2025-02-19", "close": 3.38, "volume": 32248.0}, {"date": "2025-02-20", "close": 3.26, "volume": 27562.0}, {"date": "2025-02-21", "close": 2.92, "volume": 33484.0}, {"date": "2025-02-24", "close": 3.74, "volume": 735073.0}, {"date": "2025-02-25", "close": 3.5, "volume": 83266.0}, {"date": "2025-02-26", "close": 3.5, "volume": 15996.0}, {"date": "2025-02-27", "close": 3.35, "volume": 8943.0}, {"date": "2025-02-28", "close": 3.2, "volume": 16106.0}, {"date": "2025-03-03", "close": 2.73, "volume": 1045031.0}, {"date": "2025-03-04", "close": 2.485, "volume": 88334.0}, {"date": "2025-03-05", "close": 2.49, "volume": 13067.0}, {"date": "2025-03-06", "close": 2.74, "volume": 30504.0}, {"date": "2025-03-07", "close": 2.74, "volume": 23109.0}, {"date": "2025-03-10", "close": 2.61, "volume": 7059.0}, {"date": "2025-03-11", "close": 2.73, "volume": 7769.0}, {"date": "2025-03-12", "close": 2.6, "volume": 8945.0}, {"date": "2025-03-13", "close": 2.44, "volume": 18146.0}, {"date": "2025-03-14", "close": 2.52, "volume": 9538.0}, {"date": "2025-03-17", "close": 2.58, "volume": 4760.0}, {"date": "2025-03-18", "close": 2.53, "volume": 4230.0}, {"date": "2025-03-19", "close": 2.46, "volume": 2527.0}, {"date": "2025-03-20", "close": 2.53, "volume": 10389.0}, {"date": "2025-03-21", "close": 2.33, "volume": 24642.0}, {"date": "2025-03-24", "close": 2.31, "volume": 22485.0}, {"date": "2025-03-25", "close": 2.45, "volume": 17852.0}, {"date": "2025-03-26", "close": 2.26, "volume": 19604.0}, {"date": "2025-03-27", "close": 2.36, "volume": 5302.0}, {"date": "2025-03-28", "close": 2.24, "volume": 5251.0}, {"date": "2025-03-31", "close": 2.09, "volume": 12320.0}, {"date": "2025-04-01", "close": 2.22, "volume": 16225.0}, {"date": "2025-04-02", "close": 2.2, "volume": 3451.0}, {"date": "2025-04-03", "close": 2.16, "volume": 2909.0}, {"date": "2025-04-04", "close": 2.02, "volume": 11976.0}, {"date": "2025-04-07", "close": 2.025, "volume": 5832.0}, {"date": "2025-04-08", "close": 2.1808, "volume": 38539.0}, {"date": "2025-04-09", "close": 2.59, "volume": 841039.0}, {"date": "2025-04-10", "close": 2.33, "volume": 56760.0}, {"date": "2025-04-11", "close": 2.56, "volume": 12877.0}, {"date": "2025-04-14", "close": 2.7, "volume": 20254.0}, {"date": "2025-04-15", "close": 2.7999, "volume": 89984.0}, {"date": "2025-04-16", "close": 2.49, "volume": 23639.0}, {"date": "2025-04-17", "close": 2.295, "volume": 9336.0}, {"date": "2025-04-21", "close": 9.89, "volume": 100378100.0}, {"date": "2025-04-22", "close": 9.0, "volume": 3030676.0}, {"date": "2025-04-23", "close": 11.01, "volume": 11332030.0}, {"date": "2025-04-24", "close": 13.52, "volume": 1669381.0}, {"date": "2025-04-25", "close": 15.51, "volume": 13052840.0}, {"date": "2025-04-28", "close": 12.92, "volume": 2112017.0}, {"date": "2025-04-29", "close": 12.73, "volume": 691842.0}, {"date": "2025-04-30", "close": 10.94, "volume": 378044.0}, {"date": "2025-05-01", "close": 12.0, "volume": 530419.0}, {"date": "2025-05-02", "close": 14.07, "volume": 1150332.0}, {"date": "2025-05-05", "close": 12.17, "volume": 358914.0}, {"date": "2025-05-06", "close": 11.71, "volume": 207415.0}, {"date": "2025-05-07", "close": 11.49, "volume": 125655.0}, {"date": "2025-05-08", "close": 10.22, "volume": 411167.0}, {"date": "2025-05-09", "close": 9.91, "volume": 243522.0}, {"date": "2025-05-12", "close": 10.64, "volume": 4636545.0}, {"date": "2025-05-13", "close": 10.01, "volume": 450852.0}, {"date": "2025-05-14", "close": 9.78, "volume": 192451.0}, {"date": "2025-05-15", "close": 9.58, "volume": 128669.0}, {"date": "2025-05-16", "close": 10.19, "volume": 262441.0}, {"date": "2025-05-19", "close": 9.64, "volume": 213559.0}, {"date": "2025-05-20", "close": 9.88, "volume": 172145.0}, {"date": "2025-05-21", "close": 12.77, "volume": 1019655.0}, {"date": "2025-05-22", "close": 13.64, "volume": 841990.0}, {"date": "2025-05-23", "close": 10.68, "volume": 377170.0}, {"date": "2025-05-27", "close": 9.93, "volume": 387664.0}, {"date": "2025-05-28", "close": 10.15, "volume": 385537.0}, {"date": "2025-05-29", "close": 9.86, "volume": 205175.0}, {"date": "2025-05-30", "close": 10.64, "volume": 215256.0}, {"date": "2025-06-02", "close": 11.38, "volume": 283076.0}, {"date": "2025-06-03", "close": 10.95, "volume": 171802.0}, {"date": "2025-06-04", "close": 11.23, "volume": 244566.0}, {"date": "2025-06-05", "close": 11.92, "volume": 311641.0}, {"date": "2025-06-06", "close": 11.21, "volume": 309942.0}, {"date": "2025-06-09", "close": 11.99, "volume": 542388.0}, {"date": "2025-06-10", "close": 12.0, "volume": 415580.0}, {"date": "2025-06-11", "close": 12.71, "volume": 364099.0}, {"date": "2025-06-12", "close": 12.59, "volume": 301482.0}, {"date": "2025-06-13", "close": 10.01, "volume": 536645.0}, {"date": "2025-06-16", "close": 9.84, "volume": 650046.0}, {"date": "2025-06-17", "close": 9.59, "volume": 451363.0}, {"date": "2025-06-18", "close": 10.79, "volume": 502363.0}, {"date": "2025-06-20", "close": 9.25, "volume": 2226795.0}, {"date": "2025-06-23", "close": 10.0, "volume": 1685443.0}, {"date": "2025-06-24", "close": 3.97, "volume": 5844903.0}, {"date": "2025-06-25", "close": 3.33, "volume": 3230511.0}, {"date": "2025-06-26", "close": 3.16, "volume": 2552997.0}, {"date": "2025-06-27", "close": 2.6, "volume": 5107908.0}, {"date": "2025-06-30", "close": 2.98, "volume": 5969693.0}, {"date": "2025-07-01", "close": 2.89, "volume": 2079615.0}, {"date": "2025-07-02", "close": 2.89, "volume": 3361356.0}, {"date": "2025-07-03", "close": 3.195, "volume": 6558495.0}, {"date": "2025-07-07", "close": 3.26, "volume": 4130841.0}, {"date": "2025-07-08", "close": 4.13, "volume": 9618110.0}, {"date": "2025-07-09", "close": 4.17, "volume": 12744370.0}, {"date": "2025-07-10", "close": 5.0, "volume": 9126188.0}, {"date": "2025-07-11", "close": 5.39, "volume": 9949592.0}, {"date": "2025-07-14", "close": 5.96, "volume": 8539428.0}, {"date": "2025-07-15", "close": 5.2, "volume": 8868327.0}, {"date": "2025-07-16", "close": 7.26, "volume": 22586410.0}, {"date": "2025-07-17", "close": 7.24, "volume": 21885170.0}, {"date": "2025-07-18", "close": 7.48, "volume": 27649820.0}, {"date": "2025-07-21", "close": 8.15, "volume": 36543300.0}, {"date": "2025-07-22", "close": 7.7, "volume": 15193110.0}, {"date": "2025-07-23", "close": 6.7, "volume": 13069810.0}, {"date": "2025-07-24", "close": 6.41, "volume": 13041700.0}, {"date": "2025-07-25", "close": 6.11, "volume": 13265560.0}, {"date": "2025-07-28", "close": 5.88, "volume": 8470229.0}, {"date": "2025-07-29", "close": 5.43, "volume": 6700405.0}, {"date": "2025-07-30", "close": 4.885, "volume": 6256520.0}, {"date": "2025-07-31", "close": 4.635, "volume": 6734869.0}, {"date": "2025-08-01", "close": 4.6, "volume": 5561443.0}, {"date": "2025-08-04", "close": 5.02, "volume": 5249803.0}, {"date": "2025-08-05", "close": 5.27, "volume": 6255226.0}, {"date": "2025-08-06", "close": 5.61, "volume": 7986291.0}, {"date": "2025-08-07", "close": 5.57, "volume": 6771994.0}, {"date": "2025-08-08", "close": 6.04, "volume": 11966780.0}, {"date": "2025-08-11", "close": 5.62, "volume": 10329550.0}, {"date": "2025-08-12", "close": 6.66, "volume": 10228610.0}, {"date": "2025-08-13", "close": 7.83, "volume": 24788810.0}, {"date": "2025-08-14", "close": 7.9, "volume": 10616460.0}, {"date": "2025-08-15", "close": 7.35, "volume": 6594471.0}, {"date": "2025-08-18", "close": 6.92, "volume": 4906816.0}, {"date": "2025-08-19", "close": 6.3, "volume": 5661193.0}, {"date": "2025-08-20", "close": 7.05, "volume": 6483844.0}, {"date": "2025-08-21", "close": 6.98, "volume": 3222359.0}, {"date": "2025-08-22", "close": 7.93, "volume": 8487596.0}, {"date": "2025-08-25", "close": 7.6, "volume": 6267711.0}, {"date": "2025-08-26", "close": 8.555, "volume": 6770446.0}, {"date": "2025-08-27", "close": 8.22, "volume": 9324877.0}, {"date": "2025-08-28", "close": 8.09, "volume": 6055411.0}, {"date": "2025-08-29", "close": 7.23, "volume": 4559310.0}, {"date": "2025-09-02", "close": 6.89, "volume": 4810941.0}, {"date": "2025-09-03", "close": 6.63, "volume": 4679857.0}, {"date": "2025-09-04", "close": 6.33, "volume": 3748847.0}, {"date": "2025-09-05", "close": 6.04, "volume": 4334844.0}, {"date": "2025-09-08", "close": 5.66, "volume": 5859376.0}, {"date": "2025-09-09", "close": 5.5, "volume": 7209498.0}, {"date": "2025-09-10", "close": 5.46, "volume": 6229248.0}, {"date": "2025-09-11", "close": 5.68, "volume": 5297923.0}, {"date": "2025-09-12", "close": 6.755, "volume": 10349890.0}, {"date": "2025-09-15", "close": 6.33, "volume": 5227288.0}, {"date": "2025-09-16", "close": 5.82, "volume": 6981175.0}, {"date": "2025-09-17", "close": 6.085, "volume": 5917277.0}, {"date": "2025-09-18", "close": 6.82, "volume": 6614585.0}, {"date": "2025-09-19", "close": 6.58, "volume": 5944105.0}, {"date": "2025-09-22", "close": 6.07, "volume": 5357508.0}, {"date": "2025-09-23", "close": 6.17, "volume": 4385241.0}, {"date": "2025-09-24", "close": 6.16, "volume": 3962531.0}, {"date": "2025-09-25", "close": 5.28, "volume": 7833098.0}, {"date": "2025-09-26", "close": 5.215, "volume": 3837579.0}, {"date": "2025-09-29", "close": 5.62, "volume": 3966045.0}, {"date": "2025-09-30", "close": 5.77, "volume": 4339614.0}, {"date": "2025-10-01", "close": 6.53, "volume": 7430356.0}, {"date": "2025-10-02", "close": 7.29, "volume": 8946497.0}, {"date": "2025-10-03", "close": 7.44, "volume": 7707682.0}, {"date": "2025-10-06", "close": 7.7, "volume": 6284692.0}, {"date": "2025-10-07", "close": 7.05, "volume": 6530429.0}, {"date": "2025-10-08", "close": 7.17, "volume": 4827206.0}, {"date": "2025-10-09", "close": 6.85, "volume": 2832894.0}, {"date": "2025-10-10", "close": 6.35, "volume": 6351937.0}, {"date": "2025-10-13", "close": 6.48, "volume": 4908690.0}, {"date": "2025-10-14", "close": 6.25, "volume": 3275134.0}, {"date": "2025-10-15", "close": 6.02, "volume": 3374932.0}, {"date": "2025-10-16", "close": 5.61, "volume": 3546535.0}, {"date": "2025-10-17", "close": 5.4, "volume": 3505526.0}, {"date": "2025-10-20", "close": 5.72, "volume": 2729468.0}, {"date": "2025-10-21", "close": 5.09, "volume": 11427390.0}, {"date": "2025-10-22", "close": 4.75, "volume": 3226014.0}, {"date": "2025-10-23", "close": 4.77, "volume": 2955633.0}, {"date": "2025-10-24", "close": 4.91, "volume": 2738113.0}, {"date": "2025-10-27", "close": 4.94, "volume": 3366824.0}, {"date": "2025-10-28", "close": 4.63, "volume": 4035961.0}, {"date": "2025-10-29", "close": 4.54, "volume": 3327604.0}, {"date": "2025-10-30", "close": 4.26, "volume": 3136398.0}, {"date": "2025-10-31", "close": 4.47, "volume": 1904171.0}, {"date": "2025-11-03", "close": 3.84, "volume": 3878080.0}, {"date": "2025-11-04", "close": 3.5, "volume": 5901481.0}, {"date": "2025-11-05", "close": 3.675, "volume": 4075835.0}, {"date": "2025-11-06", "close": 3.31, "volume": 3571787.0}, {"date": "2025-11-07", "close": 3.305, "volume": 5727771.0}, {"date": "2025-11-10", "close": 3.35, "volume": 7044875.0}, {"date": "2025-11-11", "close": 3.21, "volume": 8836335.0}, {"date": "2025-11-12", "close": 3.38, "volume": 5803178.0}, {"date": "2025-11-13", "close": 3.22, "volume": 6236151.0}, {"date": "2025-11-14", "close": 2.99, "volume": 4821181.0}, {"date": "2025-11-17", "close": 2.595, "volume": 5319342.0}, {"date": "2025-11-18", "close": 2.915, "volume": 4041898.0}, {"date": "2025-11-19", "close": 2.69, "volume": 6317644.0}, {"date": "2025-11-20", "close": 2.47, "volume": 6108056.0}, {"date": "2025-11-21", "close": 2.52, "volume": 5961004.0}, {"date": "2025-11-24", "close": 2.81, "volume": 6134225.0}, {"date": "2025-11-25", "close": 2.99, "volume": 3798086.0}, {"date": "2025-11-26", "close": 2.78, "volume": 8631490.0}, {"date": "2025-11-28", "close": 2.8, "volume": 2473665.0}, {"date": "2025-12-01", "close": 2.655, "volume": 3734095.0}, {"date": "2025-12-02", "close": 2.895, "volume": 4997345.0}, {"date": "2025-12-03", "close": 2.91, "volume": 3000180.0}, {"date": "2025-12-04", "close": 2.85, "volume": 2463255.0}, {"date": "2025-12-05", "close": 2.66, "volume": 3108173.0}, {"date": "2025-12-08", "close": 2.61, "volume": 2418499.0}, {"date": "2025-12-09", "close": 2.56, "volume": 4817066.0}, {"date": "2025-12-10", "close": 2.45, "volume": 4024906.0}, {"date": "2025-12-11", "close": 2.41, "volume": 4188744.0}, {"date": "2025-12-12", "close": 2.26, "volume": 4572718.0}, {"date": "2025-12-15", "close": 2.04, "volume": 3586814.0}, {"date": "2025-12-16", "close": 2.05, "volume": 3660173.0}, {"date": "2025-12-17", "close": 1.87, "volume": 4929302.0}, {"date": "2025-12-18", "close": 1.88, "volume": 4934517.0}, {"date": "2025-12-19", "close": 2.08, "volume": 4387170.0}, {"date": "2025-12-22", "close": 1.99, "volume": 3854198.0}, {"date": "2025-12-23", "close": 1.84, "volume": 4399436.0}, {"date": "2025-12-24", "close": 1.9, "volume": 2008067.0}, {"date": "2025-12-26", "close": 1.87, "volume": 2624467.0}, {"date": "2025-12-29", "close": 1.83, "volume": 3510989.0}, {"date": "2025-12-30", "close": 1.75, "volume": 3314579.0}, {"date": "2025-12-31", "close": 1.68, "volume": 4053674.0}, {"date": "2026-01-02", "close": 1.91, "volume": 5305250.0}, {"date": "2026-01-05", "close": 2.27, "volume": 8712095.0}, {"date": "2026-01-06", "close": 2.28, "volume": 4902089.0}, {"date": "2026-01-07", "close": 2.15, "volume": 3216977.0}, {"date": "2026-01-08", "close": 2.23, "volume": 5203499.0}, {"date": "2026-01-09", "close": 2.12, "volume": 4513227.0}, {"date": "2026-01-12", "close": 2.23, "volume": 3559986.0}, {"date": "2026-01-13", "close": 2.31, "volume": 4550888.0}, {"date": "2026-01-14", "close": 2.46, "volume": 5833560.0}, {"date": "2026-01-15", "close": 2.21, "volume": 3807252.0}, {"date": "2026-01-16", "close": 2.31, "volume": 2410134.0}, {"date": "2026-01-20", "close": 2.03, "volume": 4148047.0}, {"date": "2026-01-21", "close": 2.1, "volume": 2962750.0}, {"date": "2026-01-22", "close": 1.98, "volume": 3647537.0}, {"date": "2026-01-23", "close": 2.0, "volume": 3618280.0}, {"date": "2026-01-26", "close": 1.89, "volume": 2673414.0}, {"date": "2026-01-27", "close": 1.98, "volume": 2088965.0}, {"date": "2026-01-28", "close": 1.96, "volume": 2294182.0}, {"date": "2026-01-29", "close": 1.83, "volume": 4497684.0}, {"date": "2026-01-30", "close": 1.78, "volume": 1606034.0}, {"date": "2026-02-02", "close": 1.62, "volume": 3624956.0}, {"date": "2026-02-03", "close": 1.55, "volume": 2861603.0}, {"date": "2026-02-04", "close": 1.36, "volume": 3307245.0}, {"date": "2026-02-05", "close": 1.09, "volume": 4526597.0}, {"date": "2026-02-06", "close": 1.14, "volume": 8483791.0}, {"date": "2026-02-09", "close": 1.05, "volume": 3815951.0}, {"date": "2026-02-10", "close": 0.9751, "volume": 5307527.0}, {"date": "2026-02-11", "close": 0.8162, "volume": 7140573.0}, {"date": "2026-02-12", "close": 0.7435, "volume": 5575905.0}, {"date": "2026-02-13", "close": 0.7688, "volume": 3450513.0}, {"date": "2026-02-17", "close": 0.72, "volume": 5286674.0}, {"date": "2026-02-18", "close": 0.69, "volume": 5681968.0}, {"date": "2026-02-19", "close": 0.6668, "volume": 4768721.0}, {"date": "2026-02-20", "close": 0.618, "volume": 3640772.0}, {"date": "2026-02-23", "close": 0.5651, "volume": 4330868.0}, {"date": "2026-02-24", "close": 0.6075, "volume": 3033675.0}, {"date": "2026-02-25", "close": 0.8262, "volume": 12448120.0}, {"date": "2026-02-26", "close": 0.7608, "volume": 5001094.0}, {"date": "2026-02-27", "close": 0.6631, "volume": 3569080.0}, {"date": "2026-03-02", "close": 0.88, "volume": 11382560.0}, {"date": "2026-03-03", "close": 0.7851, "volume": 6466761.0}, {"date": "2026-03-04", "close": 1.08, "volume": 22473300.0}, {"date": "2026-03-05", "close": 0.9623, "volume": 8518020.0}, {"date": "2026-03-06", "close": 0.9, "volume": 4844436.0}, {"date": "2026-03-09", "close": 0.9696, "volume": 8612363.0}, {"date": "2026-03-10", "close": 0.9411, "volume": 5111349.0}, {"date": "2026-03-11", "close": 1.03, "volume": 4073863.0}, {"date": "2026-03-12", "close": 0.9304, "volume": 4129801.0}, {"date": "2026-03-13", "close": 1.11, "volume": 15525420.0}, {"date": "2026-03-16", "close": 1.08, "volume": 29205580.0}, {"date": "2026-03-17", "close": 1.15, "volume": 7541722.0}, {"date": "2026-03-18", "close": 1.07, "volume": 8100341.0}, {"date": "2026-03-19", "close": 1.07, "volume": 3977266.0}, {"date": "2026-03-20", "close": 1.06, "volume": 3258969.0}, {"date": "2026-03-23", "close": 1.17, "volume": 6013208.0}, {"date": "2026-03-24", "close": 1.11, "volume": 3393833.0}, {"date": "2026-03-25", "close": 1.19, "volume": 3721830.0}, {"date": "2026-03-26", "close": 1.07, "volume": 3240761.0}, {"date": "2026-03-27", "close": 1.0, "volume": 3672950.0}, {"date": "2026-03-30", "close": 0.949, "volume": 3431585.0}, {"date": "2026-03-31", "close": 0.9856, "volume": 3041045.0}, {"date": "2026-04-01", "close": 0.9875, "volume": 3059897.0}, {"date": "2026-04-02", "close": 0.9749, "volume": 3758794.0}, {"date": "2026-04-06", "close": 1.01, "volume": 2363600.0}, {"date": "2026-04-07", "close": 0.933, "volume": 2136484.0}, {"date": "2026-04-08", "close": 1.02, "volume": 3199154.0}, {"date": "2026-04-09", "close": 1.04, "volume": 2291378.0}, {"date": "2026-04-10", "close": 1.1, "volume": 2346829.0}, {"date": "2026-04-13", "close": 1.14, "volume": 3369152.0}, {"date": "2026-04-14", "close": 1.2, "volume": 3050903.0}, {"date": "2026-04-15", "close": 1.27, "volume": 2909586.0}, {"date": "2026-04-16", "close": 1.3, "volume": 4117915.0}, {"date": "2026-04-17", "close": 1.46, "volume": 6275829.0}, {"date": "2026-04-20", "close": 1.44, "volume": 3219292.0}, {"date": "2026-04-21", "close": 1.33, "volume": 2910762.0}, {"date": "2026-04-22", "close": 1.47, "volume": 4782476.0}, {"date": "2026-04-23", "close": 1.42, "volume": 2637420.0}, {"date": "2026-04-24", "close": 1.4, "volume": 1953505.0}, {"date": "2026-04-27", "close": 1.35, "volume": 2273602.0}, {"date": "2026-04-28", "close": 1.31, "volume": 2294087.0}, {"date": "2026-04-29", "close": 1.24, "volume": 1705157.0}, {"date": "2026-04-30", "close": 1.32, "volume": 2200107.0}, {"date": "2026-05-01", "close": 1.3, "volume": 4107448.0}, {"date": "2026-05-04", "close": 1.36, "volume": 2644088.0}, {"date": "2026-05-05", "close": 1.38, "volume": 6319720.0}, {"date": "2026-05-06", "close": 1.4, "volume": 4994401.0}, {"date": "2026-05-07", "close": 1.34, "volume": 2220475.0}, {"date": "2026-05-08", "close": 1.38, "volume": 2901187.0}, {"date": "2026-05-11", "close": 1.47, "volume": 5744529.0}, {"date": "2026-05-12", "close": 1.35, "volume": 3540425.0}, {"date": "2026-05-13", "close": 1.39, "volume": 2635514.0}, {"date": "2026-05-14", "close": 1.52, "volume": 4601502.0}, {"date": "2026-05-15", "close": 1.45, "volume": 3053725.0}, {"date": "2026-05-18", "close": 1.32, "volume": 3151079.0}, {"date": "2026-05-19", "close": 1.29, "volume": 1333826.0}, {"date": "2026-05-20", "close": 1.4, "volume": 2870871.0}, {"date": "2026-05-21", "close": 1.4, "volume": 1949772.0}, {"date": "2026-05-22", "close": 1.34, "volume": 2075203.0}, {"date": "2026-05-26", "close": 1.3, "volume": 2159437.0}, {"date": "2026-05-27", "close": 1.26, "volume": 2346363.0}, {"date": "2026-05-28", "close": 1.21, "volume": 4003358.0}, {"date": "2026-05-29", "close": 1.19, "volume": 2990318.0}, {"date": "2026-06-01", "close": 1.13, "volume": 2584949.0}, {"date": "2026-06-02", "close": 1.07, "volume": 3877537.0}, {"date": "2026-06-03", "close": 1.01, "volume": 2433142.0}, {"date": "2026-06-04", "close": 1.02, "volume": 1846451.0}, {"date": "2026-06-05", "close": 0.9474, "volume": 3349286.0}, {"date": "2026-06-08", "close": 0.9501, "volume": 1984138.0}, {"date": "2026-06-09", "close": 0.891, "volume": 1849534.0}, {"date": "2026-06-10", "close": 0.86, "volume": 1491750.0}, {"date": "2026-06-11", "close": 0.8992, "volume": 2085560.0}, {"date": "2026-06-12", "close": 0.9102, "volume": 1616151.0}, {"date": "2026-06-15", "close": 1.08, "volume": 3510873.0}, {"date": "2026-06-16", "close": 0.9517, "volume": 3734083.0}, {"date": "2026-06-17", "close": 0.9291, "volume": 2610809.0}, {"date": "2026-06-18", "close": 0.9076, "volume": 2632066.0}, {"date": "2026-06-22", "close": 0.865, "volume": 3840540.0}, {"date": "2026-06-23", "close": 0.835, "volume": 2341613.0}, {"date": "2026-06-24", "close": 0.79, "volume": 1787188.0}, {"date": "2026-06-25", "close": 0.76, "volume": 1815744.0}, {"date": "2026-06-26", "close": 0.8333, "volume": 2847857.0}, {"date": "2026-06-29", "close": 0.83, "volume": 1614611.0}, {"date": "2026-06-30", "close": 0.7842, "volume": 1422720.0}, {"date": "2026-07-01", "close": 0.8951, "volume": 2644987.0}, {"date": "2026-07-02", "close": 0.88, "volume": 3478065.0}, {"date": "2026-07-06", "close": 0.8809, "volume": 2339325.0}, {"date": "2026-07-07", "close": 0.831, "volume": 1954619.0}, {"date": "2026-07-08", "close": 0.7798, "volume": 1802054.0}, {"date": "2026-07-09", "close": 0.8175, "volume": 739717.0}, {"date": "2026-07-10", "close": 0.83, "volume": 1242574.0}, {"date": "2026-07-13", "close": 0.7577, "volume": 1232665.0}, {"date": "2026-07-14", "close": 0.8372, "volume": 1316431.0}, {"date": "2026-07-15", "close": 0.87, "volume": 1096488.0}, {"date": "2026-07-16", "close": 0.8408, "volume": 1110257.0}, {"date": "2026-07-17", "close": 0.8046, "volume": 716287.0}, {"date": "2026-07-20", "close": 0.855, "volume": 727524.0}, {"date": "2026-07-21", "close": 0.8617, "volume": 1325691.0}, {"date": "2026-07-22", "close": 0.8623, "volume": 585629.0}, {"date": "2026-07-23", "close": 0.8061, "volume": 885210.0}, {"date": "2026-07-24", "close": 0.8002, "volume": 814839.0}, {"date": "2026-07-27", "close": 0.8483, "volume": 526133.0}, {"date": "2026-07-28", "close": 0.881, "volume": 1478385.0}, {"date": "2026-07-29", "close": 0.7935, "volume": 1057605.0}, {"date": "2026-07-30", "close": 0.8101, "volume": 746625.0}, {"date": "2026-07-31", "close": 0.7557, "volume": 990428.0}, {"date": "2026-08-03", "close": 0.8, "volume": 807224.0}, {"date": "2026-08-04", "close": 0.8331, "volume": 858512.0}, {"date": "2026-08-05", "close": 0.845, "volume": 472600.0}, {"date": "2026-08-06", "close": 0.8132, "volume": 460918.0}, {"date": "2026-08-07", "close": 0.8512, "volume": 633423.0}], "refreshing": true}