{"ticker": "VNRX", "overview": {"cik": "93314", "ticker": "VNRX", "name": "VOLITIONRX LTD", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001477932-26-006439", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001477932-26-005936", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001477932-26-005935", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001477932-26-005804", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-042962", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001477932-26-005620", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001477932-26-005578", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-09", "title": "Form EFFECT", "accession": "9999999995-26-002936", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-09", "title": "FORM S-3/A", "accession": "0001477932-26-005469", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-08", "title": "FORM S-3/A", "accession": "0001477932-26-005458", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-04", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-041611", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001477932-26-005359", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001477932-26-005351", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-28", "title": "FORM S-3", "accession": "0001477932-26-005317", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001477932-26-005251", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-21", "title": "FORM S-8", "accession": "0001477932-26-005229", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038374", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001477932-26-004995", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001477932-26-004991", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001477932-26-004778", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001477932-26-004421", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002355", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-10", "title": "FORM S-3", "accession": "0001477932-26-004265", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001477932-26-003932", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001477932-26-003740", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "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": "VNRX", "has_prices": true, "as_of": "2026-07-24", "last": 1.0, "prev_close": 1.08, "change": -0.08000000000000007, "change_pct": -0.07407407407407414, "session_volume": 176835.0, "vwap_5": 1.0714888139423482, "vwap_20": 1.2488210400051885, "vwap_60": 1.8573468026483455, "vwap_250": 3.7323541697687044, "high_52w": 8.98, "low_52w": 1.0, "avg_volume_20": 213546.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001477932-26-006439", "src": "INSIDERS", "ticker": "VNRX", "cik": "93314", "company": "VOLITIONRX LTD", "company_raw": "VOLITIONRX LTD", "who": "Ann-Louise Batchelor", "who_key": "Batchelor Ann-Louise", "role": "Group Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on VNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1945612/000147793226006439/0001477932-26-006439-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18169}, {"id": "13DG-0001493152-26-042962", "src": "13DG", "ticker": "VNRX", "cik": "93314", "company": "VOLITIONRX LTD", "company_raw": "VOLITIONRX LTD", "who": "Lagoda Investment Management, L.P.", "who_key": "Lagoda Investment Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lagoda Investment Management, L.P. moves to a 5.9% activist stake in VNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1632108/0001493152-26-042962-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68569}, {"id": "13DG-0001493152-26-041611", "src": "13DG", "ticker": "VNRX", "cik": "93314", "company": "VOLITIONRX LTD", "company_raw": "VOLITIONRX LTD", "who": "Lagoda Investment Management, L.P.", "who_key": "Lagoda Investment Management, L.P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lagoda Investment Management, L.P. takes a 7.4% activist stake in VNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1632108/0001493152-26-041611-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "13DG-0001493152-26-038374", "src": "13DG", "ticker": "VNRX", "cik": "93314", "company": "VOLITIONRX LTD", "company_raw": "VOLITIONRX LTD", "who": "Lagoda Investment Management, L.P.", "who_key": "Lagoda Investment Management, L.P.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lagoda Investment Management, L.P. moves to a 14% passive stake in VNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1632108/0001493152-26-038374-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001493152-26-023734", "src": "13DG", "ticker": "VNRX", "cik": "93314", "company": "VOLITIONRX LTD", "company_raw": "VOLITIONRX LTD", "who": "Lagoda Investment Management, L.P.", "who_key": "Lagoda Investment Management, L.P.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lagoda Investment Management, L.P. moves to a 10.7% passive stake in VNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1632108/0001493152-26-023734-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-042962", "src": "13DG", "ticker": "VNRX", "cik": "93314", "company": "VOLITIONRX LTD", "company_raw": "VOLITIONRX LTD", "who": "Lagoda Investment Management, L.P.", "who_key": "Lagoda Investment Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lagoda Investment Management, L.P. moves to a 5.9% activist stake in VNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1632108/0001493152-26-042962-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68569}, {"id": "13DG-0001493152-26-041611", "src": "13DG", "ticker": "VNRX", "cik": "93314", "company": "VOLITIONRX LTD", "company_raw": "VOLITIONRX LTD", "who": "Lagoda Investment Management, L.P.", "who_key": "Lagoda Investment Management, L.P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lagoda Investment Management, L.P. takes a 7.4% activist stake in VNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1632108/0001493152-26-041611-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "13DG-0001493152-26-038374", "src": "13DG", "ticker": "VNRX", "cik": "93314", "company": "VOLITIONRX LTD", "company_raw": "VOLITIONRX LTD", "who": "Lagoda Investment Management, L.P.", "who_key": "Lagoda Investment Management, L.P.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lagoda Investment Management, L.P. moves to a 14% passive stake in VNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1632108/0001493152-26-038374-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001493152-26-023734", "src": "13DG", "ticker": "VNRX", "cik": "93314", "company": "VOLITIONRX LTD", "company_raw": "VOLITIONRX LTD", "who": "Lagoda Investment Management, L.P.", "who_key": "Lagoda Investment Management, L.P.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lagoda Investment Management, L.P. moves to a 10.7% passive stake in VNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1632108/0001493152-26-023734-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "VolitionRX Limited Common Stock", "new_value": "VOLITIONRX LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000093314", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000093314", "applied": 1, "detected_at": "2026-10-28T09:30:28.448177"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001477932-26-006439", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001477932-26-005936", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001477932-26-005935", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001477932-26-005804", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-042962", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001477932-26-005620", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001477932-26-005578", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-09", "title": "Form EFFECT", "accession": "9999999995-26-002936", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-09", "title": "FORM S-3/A", "accession": "0001477932-26-005469", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-08", "title": "FORM S-3/A", "accession": "0001477932-26-005458", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-04", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-041611", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001477932-26-005359", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001477932-26-005351", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-28", "title": "FORM S-3", "accession": "0001477932-26-005317", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001477932-26-005251", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-21", "title": "FORM S-8", "accession": "0001477932-26-005229", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038374", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001477932-26-004995", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001477932-26-004991", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001477932-26-004778", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001477932-26-004421", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002355", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-10", "title": "FORM S-3", "accession": "0001477932-26-004265", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001477932-26-003932", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001477932-26-003740", "price_sensitive": true}], "performance": {"ticker": "VNRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 59.8, "volume": 7970.0}, {"date": "2021-07-28", "close": 61.8, "volume": 5248.0}, {"date": "2021-07-29", "close": 63.0, "volume": 5379.0}, {"date": "2021-07-30", "close": 63.6, "volume": 4762.0}, {"date": "2021-08-02", "close": 67.0, "volume": 5780.0}, {"date": "2021-08-03", "close": 66.2, "volume": 4056.0}, {"date": "2021-08-04", "close": 65.6, "volume": 5458.0}, {"date": "2021-08-05", "close": 64.0, "volume": 3759.0}, {"date": "2021-08-06", "close": 63.4, "volume": 2309.0}, {"date": "2021-08-09", "close": 63.2, "volume": 3616.0}, {"date": "2021-08-10", "close": 62.2, "volume": 6869.0}, {"date": "2021-08-11", "close": 64.0, "volume": 15212.0}, {"date": "2021-08-12", "close": 64.4, "volume": 9606.0}, {"date": "2021-08-13", "close": 65.0, "volume": 1461.0}, {"date": "2021-08-16", "close": 63.0, "volume": 5927.0}, {"date": "2021-08-17", "close": 60.4, "volume": 10322.0}, {"date": "2021-08-18", "close": 62.2, "volume": 7710.0}, {"date": "2021-08-19", "close": 61.4, "volume": 4424.0}, {"date": "2021-08-20", "close": 62.4, "volume": 3764.0}, {"date": "2021-08-23", "close": 62.6, "volume": 3669.0}, {"date": "2021-08-24", "close": 63.2, "volume": 2259.0}, {"date": "2021-08-25", "close": 63.8, "volume": 2954.0}, {"date": "2021-08-26", "close": 65.4, "volume": 6125.0}, {"date": "2021-08-27", "close": 66.4, "volume": 6981.0}, {"date": "2021-08-30", "close": 65.8, "volume": 4969.0}, {"date": "2021-08-31", "close": 66.0, "volume": 4478.0}, {"date": "2021-09-01", "close": 66.6, "volume": 2943.0}, {"date": "2021-09-02", "close": 69.6, "volume": 7942.0}, {"date": "2021-09-03", "close": 67.0, "volume": 4772.0}, {"date": "2021-09-07", "close": 66.4, "volume": 4107.0}, {"date": "2021-09-08", "close": 66.0, "volume": 4156.0}, {"date": "2021-09-09", "close": 66.4, "volume": 2477.0}, {"date": "2021-09-10", "close": 64.4, "volume": 2051.0}, {"date": "2021-09-13", "close": 63.0, "volume": 7222.0}, {"date": "2021-09-14", "close": 61.4, "volume": 3684.0}, {"date": "2021-09-15", "close": 63.8, "volume": 1504.0}, {"date": "2021-09-16", "close": 63.4, "volume": 2570.0}, {"date": "2021-09-17", "close": 63.4, "volume": 5671.0}, {"date": "2021-09-20", "close": 61.6, "volume": 5667.0}, {"date": "2021-09-21", "close": 61.6, "volume": 7293.0}, {"date": "2021-09-22", "close": 62.6, "volume": 1874.0}, {"date": "2021-09-23", "close": 64.0, "volume": 918.0}, {"date": "2021-09-24", "close": 65.0, "volume": 2709.0}, {"date": "2021-09-27", "close": 64.8, "volume": 3139.0}, {"date": "2021-09-28", "close": 62.6, "volume": 2421.0}, {"date": "2021-09-29", "close": 62.2, "volume": 3128.0}, {"date": "2021-09-30", "close": 62.0, "volume": 3552.0}, {"date": "2021-10-01", "close": 60.4, "volume": 2068.0}, {"date": "2021-10-04", "close": 60.8, "volume": 2799.0}, {"date": "2021-10-05", "close": 60.4, "volume": 4714.0}, {"date": "2021-10-06", "close": 60.6, "volume": 4260.0}, {"date": "2021-10-07", "close": 61.0, "volume": 2140.0}, {"date": "2021-10-08", "close": 65.2, "volume": 5981.0}, {"date": "2021-10-11", "close": 67.4, "volume": 7768.0}, {"date": "2021-10-12", "close": 67.6, "volume": 4504.0}, {"date": "2021-10-13", "close": 69.0, "volume": 5911.0}, {"date": "2021-10-14", "close": 68.6, "volume": 4712.0}, {"date": "2021-10-15", "close": 69.0, "volume": 4543.0}, {"date": "2021-10-18", "close": 68.2, "volume": 5732.0}, {"date": "2021-10-19", "close": 70.0, "volume": 5919.0}, {"date": "2021-10-20", "close": 72.0, "volume": 7394.0}, {"date": "2021-10-21", "close": 69.6, "volume": 5057.0}, {"date": "2021-10-22", "close": 67.2, "volume": 4135.0}, {"date": "2021-10-25", "close": 69.2, "volume": 6393.0}, {"date": "2021-10-26", "close": 67.4, "volume": 3199.0}, {"date": "2021-10-27", "close": 68.4, "volume": 4685.0}, {"date": "2021-10-28", "close": 67.6, "volume": 6121.0}, {"date": "2021-10-29", "close": 66.6, "volume": 8793.0}, {"date": "2021-11-01", "close": 70.2, "volume": 10227.0}, {"date": "2021-11-02", "close": 73.0, "volume": 7801.0}, {"date": "2021-11-03", "close": 72.8, "volume": 8015.0}, {"date": "2021-11-04", "close": 71.8, "volume": 7339.0}, {"date": "2021-11-05", "close": 71.4, "volume": 5746.0}, {"date": "2021-11-08", "close": 72.2, "volume": 3922.0}, {"date": "2021-11-09", "close": 71.8, "volume": 4235.0}, {"date": "2021-11-10", "close": 72.0, "volume": 2829.0}, {"date": "2021-11-11", "close": 73.6, "volume": 5218.0}, {"date": "2021-11-12", "close": 77.0, "volume": 5381.0}, {"date": "2021-11-15", "close": 82.6, "volume": 13020.0}, {"date": "2021-11-16", "close": 79.6, "volume": 6375.0}, {"date": "2021-11-17", "close": 75.0, "volume": 9858.0}, {"date": "2021-11-18", "close": 78.4, "volume": 8942.0}, {"date": "2021-11-19", "close": 77.8, "volume": 7860.0}, {"date": "2021-11-22", "close": 73.6, "volume": 10990.0}, {"date": "2021-11-23", "close": 70.6, "volume": 8019.0}, {"date": "2021-11-24", "close": 74.0, "volume": 4585.0}, {"date": "2021-11-26", "close": 69.6, "volume": 5836.0}, {"date": "2021-11-29", "close": 66.2, "volume": 11256.0}, {"date": "2021-11-30", "close": 64.6, "volume": 8483.0}, {"date": "2021-12-01", "close": 64.0, "volume": 5295.0}, {"date": "2021-12-02", "close": 64.0, "volume": 7751.0}, {"date": "2021-12-03", "close": 62.4, "volume": 9695.0}, {"date": "2021-12-06", "close": 62.2, "volume": 3376.0}, {"date": "2021-12-07", "close": 65.6, "volume": 3053.0}, {"date": "2021-12-08", "close": 65.2, "volume": 4221.0}, {"date": "2021-12-09", "close": 64.0, "volume": 4041.0}, {"date": "2021-12-10", "close": 66.8, "volume": 7652.0}, {"date": "2021-12-13", "close": 65.6, "volume": 5873.0}, {"date": "2021-12-14", "close": 65.4, "volume": 3751.0}, {"date": "2021-12-15", "close": 67.6, "volume": 3896.0}, {"date": "2021-12-16", "close": 69.2, "volume": 7954.0}, {"date": "2021-12-17", "close": 68.0, "volume": 8156.0}, {"date": "2021-12-20", "close": 67.2, "volume": 4568.0}, {"date": "2021-12-21", "close": 68.2, "volume": 6443.0}, {"date": "2021-12-22", "close": 65.8, "volume": 2985.0}, {"date": "2021-12-23", "close": 64.8, "volume": 5917.0}, {"date": "2021-12-27", "close": 65.0, "volume": 6778.0}, {"date": "2021-12-28", "close": 64.4, "volume": 6729.0}, {"date": "2021-12-29", "close": 63.2, "volume": 5248.0}, {"date": "2021-12-30", "close": 63.6, "volume": 4767.0}, {"date": "2021-12-31", "close": 62.8, "volume": 7792.0}, {"date": "2022-01-03", "close": 64.6, "volume": 3287.0}, {"date": "2022-01-04", "close": 63.8, "volume": 3767.0}, {"date": "2022-01-05", "close": 63.4, "volume": 5380.0}, {"date": "2022-01-06", "close": 62.8, "volume": 1774.0}, {"date": "2022-01-07", "close": 61.6, "volume": 10963.0}, {"date": "2022-01-10", "close": 60.8, "volume": 6913.0}, {"date": "2022-01-11", "close": 60.6, "volume": 3735.0}, {"date": "2022-01-12", "close": 61.4, "volume": 2860.0}, {"date": "2022-01-13", "close": 60.8, "volume": 2870.0}, {"date": "2022-01-14", "close": 60.4, "volume": 3423.0}, {"date": "2022-01-18", "close": 58.4, "volume": 12260.0}, {"date": "2022-01-19", "close": 59.0, "volume": 9609.0}, {"date": "2022-01-20", "close": 58.8, "volume": 4706.0}, {"date": "2022-01-21", "close": 57.8, "volume": 10283.0}, {"date": "2022-01-24", "close": 57.2, "volume": 14257.0}, {"date": "2022-01-25", "close": 57.0, "volume": 5953.0}, {"date": "2022-01-26", "close": 52.2, "volume": 13508.0}, {"date": "2022-01-27", "close": 49.8, "volume": 11642.0}, {"date": "2022-01-28", "close": 48.2, "volume": 8811.0}, {"date": "2022-01-31", "close": 53.0, "volume": 8546.0}, {"date": "2022-02-01", "close": 55.0, "volume": 5073.0}, {"date": "2022-02-02", "close": 52.6, "volume": 7447.0}, {"date": "2022-02-03", "close": 50.6, "volume": 4920.0}, {"date": "2022-02-04", "close": 54.6, "volume": 3280.0}, {"date": "2022-02-07", "close": 53.4, "volume": 1999.0}, {"date": "2022-02-08", "close": 56.6, "volume": 4865.0}, {"date": "2022-02-09", "close": 60.6, "volume": 10003.0}, {"date": "2022-02-10", "close": 60.0, "volume": 7915.0}, {"date": "2022-02-11", "close": 58.8, "volume": 3662.0}, {"date": "2022-02-14", "close": 57.4, "volume": 3612.0}, {"date": "2022-02-15", "close": 59.6, "volume": 1522.0}, {"date": "2022-02-16", "close": 61.4, "volume": 3441.0}, {"date": "2022-02-17", "close": 59.6, "volume": 2846.0}, {"date": "2022-02-18", "close": 57.8, "volume": 4135.0}, {"date": "2022-02-22", "close": 57.0, "volume": 2673.0}, {"date": "2022-02-23", "close": 56.2, "volume": 2467.0}, {"date": "2022-02-24", "close": 56.2, "volume": 3644.0}, {"date": "2022-02-25", "close": 57.4, "volume": 2281.0}, {"date": "2022-02-28", "close": 58.4, "volume": 2579.0}, {"date": "2022-03-01", "close": 56.2, "volume": 2884.0}, {"date": "2022-03-02", "close": 57.8, "volume": 2336.0}, {"date": "2022-03-03", "close": 54.0, "volume": 3650.0}, {"date": "2022-03-04", "close": 52.8, "volume": 4593.0}, {"date": "2022-03-07", "close": 51.6, "volume": 2433.0}, {"date": "2022-03-08", "close": 50.0, "volume": 4192.0}, {"date": "2022-03-09", "close": 53.0, "volume": 2489.0}, {"date": "2022-03-10", "close": 53.0, "volume": 2706.0}, {"date": "2022-03-11", "close": 51.2, "volume": 1979.0}, {"date": "2022-03-14", "close": 49.4, "volume": 2953.0}, {"date": "2022-03-15", "close": 48.6, "volume": 3925.0}, {"date": "2022-03-16", "close": 51.4, "volume": 3917.0}, {"date": "2022-03-17", "close": 53.2, "volume": 5547.0}, {"date": "2022-03-18", "close": 55.0, "volume": 3939.0}, {"date": "2022-03-21", "close": 51.0, "volume": 3764.0}, {"date": "2022-03-22", "close": 52.8, "volume": 5292.0}, {"date": "2022-03-23", "close": 55.2, "volume": 3631.0}, {"date": "2022-03-24", "close": 56.8, "volume": 1205.0}, {"date": "2022-03-25", "close": 60.2, "volume": 5249.0}, {"date": "2022-03-28", "close": 59.6, "volume": 4475.0}, {"date": "2022-03-29", "close": 61.6, "volume": 11753.0}, {"date": "2022-03-30", "close": 64.8, "volume": 7928.0}, {"date": "2022-03-31", "close": 60.2, "volume": 9774.0}, {"date": "2022-04-01", "close": 61.0, "volume": 3376.0}, {"date": "2022-04-04", "close": 59.0, "volume": 3065.0}, {"date": "2022-04-05", "close": 58.8, "volume": 2309.0}, {"date": "2022-04-06", "close": 59.6, "volume": 4767.0}, {"date": "2022-04-07", "close": 58.0, "volume": 2461.0}, {"date": "2022-04-08", "close": 58.4, "volume": 754.0}, {"date": "2022-04-11", "close": 55.6, "volume": 7041.0}, {"date": "2022-04-12", "close": 55.2, "volume": 1918.0}, {"date": "2022-04-13", "close": 59.0, "volume": 2568.0}, {"date": "2022-04-14", "close": 56.0, "volume": 2004.0}, {"date": "2022-04-18", "close": 56.4, "volume": 1888.0}, {"date": "2022-04-19", "close": 57.4, "volume": 1222.0}, {"date": "2022-04-20", "close": 58.0, "volume": 1735.0}, {"date": "2022-04-21", "close": 55.6, "volume": 2581.0}, {"date": "2022-04-22", "close": 53.8, "volume": 2232.0}, {"date": "2022-04-25", "close": 54.0, "volume": 2572.0}, {"date": "2022-04-26", "close": 50.4, "volume": 5052.0}, {"date": "2022-04-27", "close": 50.0, "volume": 4475.0}, {"date": "2022-04-28", "close": 57.0, "volume": 5667.0}, {"date": "2022-04-29", "close": 55.8, "volume": 1956.0}, {"date": "2022-05-02", "close": 54.6, "volume": 1623.0}, {"date": "2022-05-03", "close": 57.2, "volume": 1973.0}, {"date": "2022-05-04", "close": 57.2, "volume": 903.0}, {"date": "2022-05-05", "close": 53.8, "volume": 5037.0}, {"date": "2022-05-06", "close": 52.8, "volume": 3042.0}, {"date": "2022-05-09", "close": 50.0, "volume": 8759.0}, {"date": "2022-05-10", "close": 49.4, "volume": 4826.0}, {"date": "2022-05-11", "close": 46.8, "volume": 6280.0}, {"date": "2022-05-12", "close": 42.2, "volume": 9171.0}, {"date": "2022-05-13", "close": 46.0, "volume": 8009.0}, {"date": "2022-05-16", "close": 53.0, "volume": 5492.0}, {"date": "2022-05-17", "close": 54.0, "volume": 2784.0}, {"date": "2022-05-18", "close": 52.2, "volume": 2447.0}, {"date": "2022-05-19", "close": 51.2, "volume": 1915.0}, {"date": "2022-05-20", "close": 50.0, "volume": 3106.0}, {"date": "2022-05-23", "close": 48.2, "volume": 1766.0}, {"date": "2022-05-24", "close": 46.2, "volume": 3229.0}, {"date": "2022-05-25", "close": 46.6, "volume": 2478.0}, {"date": "2022-05-26", "close": 47.4, "volume": 1744.0}, {"date": "2022-05-27", "close": 49.6, "volume": 1189.0}, {"date": "2022-05-31", "close": 51.8, "volume": 5043.0}, {"date": "2022-06-01", "close": 49.0, "volume": 1344.0}, {"date": "2022-06-02", "close": 51.2, "volume": 914.0}, {"date": "2022-06-03", "close": 50.0, "volume": 1204.0}, {"date": "2022-06-06", "close": 49.8, "volume": 2472.0}, {"date": "2022-06-07", "close": 49.6, "volume": 2895.0}, {"date": "2022-06-08", "close": 49.0, "volume": 1113.0}, {"date": "2022-06-09", "close": 48.8, "volume": 1343.0}, {"date": "2022-06-10", "close": 47.6, "volume": 1139.0}, {"date": "2022-06-13", "close": 42.4, "volume": 6006.0}, {"date": "2022-06-14", "close": 39.2, "volume": 6383.0}, {"date": "2022-06-15", "close": 40.4, "volume": 1608.0}, {"date": "2022-06-16", "close": 42.0, "volume": 3101.0}, {"date": "2022-06-17", "close": 40.8, "volume": 3082.0}, {"date": "2022-06-21", "close": 41.6, "volume": 2325.0}, {"date": "2022-06-22", "close": 41.6, "volume": 1159.0}, {"date": "2022-06-23", "close": 42.2, "volume": 5114.0}, {"date": "2022-06-24", "close": 41.8, "volume": 3224.0}, {"date": "2022-06-27", "close": 43.0, "volume": 1792.0}, {"date": "2022-06-28", "close": 41.6, "volume": 1992.0}, {"date": "2022-06-29", "close": 41.4, "volume": 1029.0}, {"date": "2022-06-30", "close": 41.0, "volume": 1753.0}, {"date": "2022-07-01", "close": 40.2, "volume": 647.0}, {"date": "2022-07-05", "close": 42.4, "volume": 1996.0}, {"date": "2022-07-06", "close": 45.4, "volume": 3726.0}, {"date": "2022-07-07", "close": 45.2, "volume": 1856.0}, {"date": "2022-07-08", "close": 47.6, "volume": 1642.0}, {"date": "2022-07-11", "close": 46.2, "volume": 1763.0}, {"date": "2022-07-12", "close": 43.0, "volume": 1701.0}, {"date": "2022-07-13", "close": 42.998, "volume": 1042.0}, {"date": "2022-07-14", "close": 42.4, "volume": 2314.0}, {"date": "2022-07-15", "close": 41.4, "volume": 1742.0}, {"date": "2022-07-18", "close": 43.4, "volume": 2443.0}, {"date": "2022-07-19", "close": 42.2, "volume": 1587.0}, {"date": "2022-07-20", "close": 43.4, "volume": 2405.0}, {"date": "2022-07-21", "close": 47.0, "volume": 1805.0}, {"date": "2022-07-22", "close": 43.4, "volume": 1540.0}, {"date": "2022-07-25", "close": 44.6, "volume": 2199.0}, {"date": "2022-07-26", "close": 45.0, "volume": 3746.0}, {"date": "2022-07-27", "close": 43.4, "volume": 348.0}, {"date": "2022-07-28", "close": 45.6, "volume": 3622.0}, {"date": "2022-07-29", "close": 40.6, "volume": 31120.0}, {"date": "2022-08-01", "close": 40.0, "volume": 7693.0}, {"date": "2022-08-02", "close": 38.8, "volume": 9221.0}, {"date": "2022-08-03", "close": 39.4, "volume": 7763.0}, {"date": "2022-08-04", "close": 41.0, "volume": 10952.0}, {"date": "2022-08-05", "close": 40.6, "volume": 12679.0}, {"date": "2022-08-08", "close": 40.6, "volume": 8258.0}, {"date": "2022-08-09", "close": 40.2, "volume": 5406.0}, {"date": "2022-08-10", "close": 40.4, "volume": 5681.0}, {"date": "2022-08-11", "close": 40.4, "volume": 6350.0}, {"date": "2022-08-12", "close": 41.0, "volume": 4755.0}, {"date": "2022-08-15", "close": 40.2, "volume": 6412.0}, {"date": "2022-08-16", "close": 39.4, "volume": 6063.0}, {"date": "2022-08-17", "close": 37.4, "volume": 10304.0}, {"date": "2022-08-18", "close": 38.2, "volume": 2700.0}, {"date": "2022-08-19", "close": 37.6, "volume": 5796.0}, {"date": "2022-08-22", "close": 32.0, "volume": 29365.0}, {"date": "2022-08-23", "close": 31.8, "volume": 8279.0}, {"date": "2022-08-24", "close": 33.6, "volume": 9439.0}, {"date": "2022-08-25", "close": 34.6, "volume": 2497.0}, {"date": "2022-08-26", "close": 33.8, "volume": 4769.0}, {"date": "2022-08-29", "close": 32.2, "volume": 4036.0}, {"date": "2022-08-30", "close": 33.2, "volume": 6498.0}, {"date": "2022-08-31", "close": 33.8, "volume": 8209.0}, {"date": "2022-09-01", "close": 32.8, "volume": 3795.0}, {"date": "2022-09-02", "close": 33.0, "volume": 7960.0}, {"date": "2022-09-06", "close": 33.6, "volume": 4864.0}, {"date": "2022-09-07", "close": 33.0, "volume": 1326.0}, {"date": "2022-09-08", "close": 34.0, "volume": 1150.0}, {"date": "2022-09-09", "close": 35.1, "volume": 5289.0}, {"date": "2022-09-12", "close": 35.0, "volume": 6065.0}, {"date": "2022-09-13", "close": 35.4, "volume": 5821.0}, {"date": "2022-09-14", "close": 35.4, "volume": 3450.0}, {"date": "2022-09-15", "close": 35.0, "volume": 3080.0}, {"date": "2022-09-16", "close": 33.2, "volume": 3304.0}, {"date": "2022-09-19", "close": 34.2, "volume": 4361.0}, {"date": "2022-09-20", "close": 33.0, "volume": 2482.0}, {"date": "2022-09-21", "close": 33.8, "volume": 2045.0}, {"date": "2022-09-22", "close": 32.6, "volume": 1922.0}, {"date": "2022-09-23", "close": 31.4, "volume": 7472.0}, {"date": "2022-09-26", "close": 30.1, "volume": 4119.0}, {"date": "2022-09-27", "close": 30.0, "volume": 2480.0}, {"date": "2022-09-28", "close": 28.4, "volume": 10690.0}, {"date": "2022-09-29", "close": 28.8, "volume": 6517.0}, {"date": "2022-09-30", "close": 27.2, "volume": 5865.0}, {"date": "2022-10-03", "close": 27.8, "volume": 3419.0}, {"date": "2022-10-04", "close": 29.2, "volume": 2464.0}, {"date": "2022-10-05", "close": 31.2, "volume": 3477.0}, {"date": "2022-10-06", "close": 33.4, "volume": 2571.0}, {"date": "2022-10-07", "close": 31.0, "volume": 1670.0}, {"date": "2022-10-10", "close": 32.0, "volume": 6978.0}, {"date": "2022-10-11", "close": 30.2, "volume": 2429.0}, {"date": "2022-10-12", "close": 30.0, "volume": 898.0}, {"date": "2022-10-13", "close": 30.2, "volume": 2831.0}, {"date": "2022-10-14", "close": 29.6, "volume": 2108.0}, {"date": "2022-10-17", "close": 28.0, "volume": 3788.0}, {"date": "2022-10-18", "close": 29.0, "volume": 5393.0}, {"date": "2022-10-19", "close": 29.0, "volume": 4500.0}, {"date": "2022-10-20", "close": 35.6, "volume": 21764.0}, {"date": "2022-10-21", "close": 35.6, "volume": 9377.0}, {"date": "2022-10-24", "close": 37.8, "volume": 6184.0}, {"date": "2022-10-25", "close": 37.8, "volume": 12525.0}, {"date": "2022-10-26", "close": 38.0, "volume": 8383.0}, {"date": "2022-10-27", "close": 38.0, "volume": 1905.0}, {"date": "2022-10-28", "close": 39.2, "volume": 5374.0}, {"date": "2022-10-31", "close": 39.8, "volume": 7108.0}, {"date": "2022-11-01", "close": 39.4, "volume": 4206.0}, {"date": "2022-11-02", "close": 38.6, "volume": 4376.0}, {"date": "2022-11-03", "close": 37.0, "volume": 2919.0}, {"date": "2022-11-04", "close": 35.8, "volume": 4451.0}, {"date": "2022-11-07", "close": 36.0, "volume": 4886.0}, {"date": "2022-11-08", "close": 35.2, "volume": 4075.0}, {"date": "2022-11-09", "close": 33.8, "volume": 3836.0}, {"date": "2022-11-10", "close": 32.6, "volume": 3867.0}, {"date": "2022-11-11", "close": 34.2, "volume": 3229.0}, {"date": "2022-11-14", "close": 33.2, "volume": 2751.0}, {"date": "2022-11-15", "close": 35.2, "volume": 3498.0}, {"date": "2022-11-16", "close": 38.8, "volume": 10935.0}, {"date": "2022-11-17", "close": 39.4, "volume": 12608.0}, {"date": "2022-11-18", "close": 38.6, "volume": 5576.0}, {"date": "2022-11-21", "close": 39.6, "volume": 10631.0}, {"date": "2022-11-22", "close": 43.4, "volume": 13433.0}, {"date": "2022-11-23", "close": 44.6, "volume": 8984.0}, {"date": "2022-11-25", "close": 46.2, "volume": 9549.0}, {"date": "2022-11-28", "close": 44.2, "volume": 7699.0}, {"date": "2022-11-29", "close": 43.0, "volume": 2450.0}, {"date": "2022-11-30", "close": 47.6, "volume": 16006.0}, {"date": "2022-12-01", "close": 45.2, "volume": 5601.0}, {"date": "2022-12-02", "close": 44.8, "volume": 5320.0}, {"date": "2022-12-05", "close": 41.8, "volume": 4114.0}, {"date": "2022-12-06", "close": 41.8, "volume": 6126.0}, {"date": "2022-12-07", "close": 41.4, "volume": 4826.0}, {"date": "2022-12-08", "close": 40.2, "volume": 4665.0}, {"date": "2022-12-09", "close": 41.4, "volume": 1615.0}, {"date": "2022-12-12", "close": 41.0, "volume": 4090.0}, {"date": "2022-12-13", "close": 41.4, "volume": 7316.0}, {"date": "2022-12-14", "close": 40.4, "volume": 3853.0}, {"date": "2022-12-15", "close": 39.4, "volume": 4731.0}, {"date": "2022-12-16", "close": 42.6, "volume": 12784.0}, {"date": "2022-12-19", "close": 45.4, "volume": 14468.0}, {"date": "2022-12-20", "close": 52.0, "volume": 29974.0}, {"date": "2022-12-21", "close": 50.4, "volume": 14855.0}, {"date": "2022-12-22", "close": 48.8, "volume": 11493.0}, {"date": "2022-12-23", "close": 49.0, "volume": 3971.0}, {"date": "2022-12-27", "close": 47.0, "volume": 4467.0}, {"date": "2022-12-28", "close": 46.4, "volume": 3582.0}, {"date": "2022-12-29", "close": 48.6, "volume": 11055.0}, {"date": "2022-12-30", "close": 48.6, "volume": 6852.0}, {"date": "2023-01-03", "close": 47.8, "volume": 2994.0}, {"date": "2023-01-04", "close": 48.2, "volume": 1951.0}, {"date": "2023-01-05", "close": 47.8, "volume": 3566.0}, {"date": "2023-01-06", "close": 48.4, "volume": 4363.0}, {"date": "2023-01-09", "close": 46.6, "volume": 5743.0}, {"date": "2023-01-10", "close": 47.6, "volume": 1804.0}, {"date": "2023-01-11", "close": 48.6, "volume": 9035.0}, {"date": "2023-01-12", "close": 48.8, "volume": 18383.0}, {"date": "2023-01-13", "close": 48.0, "volume": 16728.0}, {"date": "2023-01-17", "close": 48.4, "volume": 14418.0}, {"date": "2023-01-18", "close": 52.0, "volume": 10191.0}, {"date": "2023-01-19", "close": 53.2, "volume": 8539.0}, {"date": "2023-01-20", "close": 52.0, "volume": 8038.0}, {"date": "2023-01-23", "close": 52.4, "volume": 4398.0}, {"date": "2023-01-24", "close": 53.6, "volume": 3132.0}, {"date": "2023-01-25", "close": 52.0, "volume": 3354.0}, {"date": "2023-01-26", "close": 52.6, "volume": 3610.0}, {"date": "2023-01-27", "close": 52.8, "volume": 2610.0}, {"date": "2023-01-30", "close": 52.0, "volume": 2063.0}, {"date": "2023-01-31", "close": 49.4, "volume": 4865.0}, {"date": "2023-02-01", "close": 47.4, "volume": 8151.0}, {"date": "2023-02-02", "close": 47.0, "volume": 12581.0}, {"date": "2023-02-03", "close": 44.6, "volume": 9247.0}, {"date": "2023-02-06", "close": 43.2, "volume": 4907.0}, {"date": "2023-02-07", "close": 42.4, "volume": 3352.0}, {"date": "2023-02-08", "close": 44.2, "volume": 3381.0}, {"date": "2023-02-09", "close": 35.2, "volume": 42371.0}, {"date": "2023-02-10", "close": 34.4, "volume": 11907.0}, {"date": "2023-02-13", "close": 36.6, "volume": 10132.0}, {"date": "2023-02-14", "close": 38.4, "volume": 5068.0}, {"date": "2023-02-15", "close": 40.4, "volume": 4526.0}, {"date": "2023-02-16", "close": 40.8, "volume": 8560.0}, {"date": "2023-02-17", "close": 39.2, "volume": 49132.0}, {"date": "2023-02-21", "close": 36.4, "volume": 4770.0}, {"date": "2023-02-22", "close": 35.6, "volume": 5888.0}, {"date": "2023-02-23", "close": 36.8, "volume": 5249.0}, {"date": "2023-02-24", "close": 37.6, "volume": 6341.0}, {"date": "2023-02-27", "close": 38.6, "volume": 5358.0}, {"date": "2023-02-28", "close": 40.0, "volume": 5033.0}, {"date": "2023-03-01", "close": 39.8, "volume": 3899.0}, {"date": "2023-03-02", "close": 41.0, "volume": 4726.0}, {"date": "2023-03-03", "close": 38.4, "volume": 7689.0}, {"date": "2023-03-06", "close": 38.8, "volume": 1763.0}, {"date": "2023-03-07", "close": 40.0, "volume": 2374.0}, {"date": "2023-03-08", "close": 40.6, "volume": 1958.0}, {"date": "2023-03-09", "close": 38.0, "volume": 2750.0}, {"date": "2023-03-10", "close": 36.6, "volume": 4360.0}, {"date": "2023-03-13", "close": 36.4, "volume": 1439.0}, {"date": "2023-03-14", "close": 36.4, "volume": 4704.0}, {"date": "2023-03-15", "close": 30.8, "volume": 40216.0}, {"date": "2023-03-16", "close": 34.4, "volume": 14877.0}, {"date": "2023-03-17", "close": 35.6, "volume": 5388.0}, {"date": "2023-03-20", "close": 33.0, "volume": 5454.0}, {"date": "2023-03-21", "close": 33.8, "volume": 2197.0}, {"date": "2023-03-22", "close": 33.0, "volume": 1592.0}, {"date": "2023-03-23", "close": 32.4, "volume": 1244.0}, {"date": "2023-03-24", "close": 33.0, "volume": 3178.0}, {"date": "2023-03-27", "close": 34.4, "volume": 3228.0}, {"date": "2023-03-28", "close": 33.6, "volume": 3525.0}, {"date": "2023-03-29", "close": 37.0, "volume": 7954.0}, {"date": "2023-03-30", "close": 38.4, "volume": 3964.0}, {"date": "2023-03-31", "close": 38.2, "volume": 3448.0}, {"date": "2023-04-03", "close": 38.8, "volume": 2150.0}, {"date": "2023-04-04", "close": 37.2, "volume": 1351.0}, {"date": "2023-04-05", "close": 35.6, "volume": 2895.0}, {"date": "2023-04-06", "close": 35.8, "volume": 1835.0}, {"date": "2023-04-10", "close": 34.6, "volume": 4024.0}, {"date": "2023-04-11", "close": 33.6, "volume": 2284.0}, {"date": "2023-04-12", "close": 32.2, "volume": 5068.0}, {"date": "2023-04-13", "close": 34.4, "volume": 2033.0}, {"date": "2023-04-14", "close": 33.4, "volume": 2597.0}, {"date": "2023-04-17", "close": 32.6, "volume": 808.0}, {"date": "2023-04-18", "close": 32.4, "volume": 2362.0}, {"date": "2023-04-19", "close": 31.4, "volume": 3393.0}, {"date": "2023-04-20", "close": 34.0, "volume": 1849.0}, {"date": "2023-04-21", "close": 35.4, "volume": 2991.0}, {"date": "2023-04-24", "close": 33.0, "volume": 2345.0}, {"date": "2023-04-25", "close": 31.6, "volume": 4760.0}, {"date": "2023-04-26", "close": 32.0, "volume": 1977.0}, {"date": "2023-04-27", "close": 33.1, "volume": 2405.0}, {"date": "2023-04-28", "close": 34.0, "volume": 2089.0}, {"date": "2023-05-01", "close": 33.4, "volume": 3450.0}, {"date": "2023-05-02", "close": 38.0, "volume": 54849.0}, {"date": "2023-05-03", "close": 39.6, "volume": 24554.0}, {"date": "2023-05-04", "close": 40.4, "volume": 11898.0}, {"date": "2023-05-05", "close": 40.0, "volume": 8416.0}, {"date": "2023-05-08", "close": 40.0, "volume": 8593.0}, {"date": "2023-05-09", "close": 39.0, "volume": 3466.0}, {"date": "2023-05-10", "close": 38.2, "volume": 5024.0}, {"date": "2023-05-11", "close": 37.8, "volume": 4277.0}, {"date": "2023-05-12", "close": 35.4, "volume": 7363.0}, {"date": "2023-05-15", "close": 34.4, "volume": 5606.0}, {"date": "2023-05-16", "close": 32.4, "volume": 4341.0}, {"date": "2023-05-17", "close": 31.4, "volume": 11091.0}, {"date": "2023-05-18", "close": 30.8, "volume": 6783.0}, {"date": "2023-05-19", "close": 30.8, "volume": 2674.0}, {"date": "2023-05-22", "close": 30.8, "volume": 3752.0}, {"date": "2023-05-23", "close": 30.2, "volume": 2506.0}, {"date": "2023-05-24", "close": 30.8, "volume": 1769.0}, {"date": "2023-05-25", "close": 29.0, "volume": 6369.0}, {"date": "2023-05-26", "close": 29.0, "volume": 2231.0}, {"date": "2023-05-30", "close": 28.594, "volume": 6135.0}, {"date": "2023-05-31", "close": 31.0, "volume": 8610.0}, {"date": "2023-06-01", "close": 29.6, "volume": 26225.0}, {"date": "2023-06-02", "close": 30.8, "volume": 10872.0}, {"date": "2023-06-05", "close": 30.8, "volume": 7607.0}, {"date": "2023-06-06", "close": 32.0, "volume": 4351.0}, {"date": "2023-06-07", "close": 31.8, "volume": 4470.0}, {"date": "2023-06-08", "close": 31.3, "volume": 5425.0}, {"date": "2023-06-09", "close": 31.2, "volume": 3689.0}, {"date": "2023-06-12", "close": 29.2, "volume": 9383.0}, {"date": "2023-06-13", "close": 31.6, "volume": 3474.0}, {"date": "2023-06-14", "close": 30.8, "volume": 4103.0}, {"date": "2023-06-15", "close": 31.6, "volume": 2502.0}, {"date": "2023-06-16", "close": 34.4, "volume": 20442.0}, {"date": "2023-06-20", "close": 31.2, "volume": 6542.0}, {"date": "2023-06-21", "close": 30.8, "volume": 3010.0}, {"date": "2023-06-22", "close": 31.0, "volume": 2024.0}, {"date": "2023-06-23", "close": 30.0, "volume": 8270.0}, {"date": "2023-06-26", "close": 29.8, "volume": 5824.0}, {"date": "2023-06-27", "close": 30.0, "volume": 3627.0}, {"date": "2023-06-28", "close": 29.0, "volume": 3751.0}, {"date": "2023-06-29", "close": 28.6, "volume": 2188.0}, {"date": "2023-06-30", "close": 27.8, "volume": 11562.0}, {"date": "2023-07-03", "close": 28.2, "volume": 5777.0}, {"date": "2023-07-05", "close": 28.8, "volume": 4982.0}, {"date": "2023-07-06", "close": 27.2, "volume": 1697.0}, {"date": "2023-07-07", "close": 27.6, "volume": 2955.0}, {"date": "2023-07-10", "close": 28.2, "volume": 1456.0}, {"date": "2023-07-11", "close": 27.6, "volume": 3524.0}, {"date": "2023-07-12", "close": 25.994, "volume": 21376.0}, {"date": "2023-07-13", "close": 26.4, "volume": 6621.0}, {"date": "2023-07-14", "close": 27.8, "volume": 3024.0}, {"date": "2023-07-17", "close": 29.154, "volume": 6504.0}, {"date": "2023-07-18", "close": 30.4, "volume": 7362.0}, {"date": "2023-07-19", "close": 30.6, "volume": 4643.0}, {"date": "2023-07-20", "close": 30.2, "volume": 3906.0}, {"date": "2023-07-21", "close": 30.4, "volume": 1915.0}, {"date": "2023-07-24", "close": 26.0, "volume": 66163.0}, {"date": "2023-07-25", "close": 25.6, "volume": 25684.0}, {"date": "2023-07-26", "close": 25.8, "volume": 5383.0}, {"date": "2023-07-27", "close": 25.6, "volume": 3913.0}, {"date": "2023-07-28", "close": 25.4, "volume": 3675.0}, {"date": "2023-07-31", "close": 26.8, "volume": 13083.0}, {"date": "2023-08-01", "close": 27.4, "volume": 7030.0}, {"date": "2023-08-02", "close": 27.0, "volume": 2341.0}, {"date": "2023-08-03", "close": 26.0, "volume": 3704.0}, {"date": "2023-08-04", "close": 26.0, "volume": 2288.0}, {"date": "2023-08-07", "close": 24.6, "volume": 7320.0}, {"date": "2023-08-08", "close": 24.2, "volume": 5369.0}, {"date": "2023-08-09", "close": 24.4, "volume": 6504.0}, {"date": "2023-08-10", "close": 24.4, "volume": 4230.0}, {"date": "2023-08-11", "close": 24.6, "volume": 3454.0}, {"date": "2023-08-14", "close": 24.6, "volume": 2223.0}, {"date": "2023-08-15", "close": 24.2, "volume": 6552.0}, {"date": "2023-08-16", "close": 23.8, "volume": 11098.0}, {"date": "2023-08-17", "close": 26.0, "volume": 6664.0}, {"date": "2023-08-18", "close": 26.0, "volume": 3918.0}, {"date": "2023-08-21", "close": 25.0, "volume": 3843.0}, {"date": "2023-08-22", "close": 25.0, "volume": 1091.0}, {"date": "2023-08-23", "close": 24.6, "volume": 5320.0}, {"date": "2023-08-24", "close": 24.0, "volume": 4078.0}, {"date": "2023-08-25", "close": 24.6, "volume": 2814.0}, {"date": "2023-08-28", "close": 24.4, "volume": 2115.0}, {"date": "2023-08-29", "close": 25.4, "volume": 2667.0}, {"date": "2023-08-30", "close": 25.0, "volume": 2364.0}, {"date": "2023-08-31", "close": 25.0, "volume": 3909.0}, {"date": "2023-09-01", "close": 25.8, "volume": 4401.0}, {"date": "2023-09-05", "close": 25.0, "volume": 6436.0}, {"date": "2023-09-06", "close": 25.8, "volume": 3219.0}, {"date": "2023-09-07", "close": 26.2, "volume": 4856.0}, {"date": "2023-09-08", "close": 25.6, "volume": 2487.0}, {"date": "2023-09-11", "close": 26.2, "volume": 2726.0}, {"date": "2023-09-12", "close": 26.8, "volume": 7870.0}, {"date": "2023-09-13", "close": 25.8, "volume": 4888.0}, {"date": "2023-09-14", "close": 24.2, "volume": 9380.0}, {"date": "2023-09-15", "close": 24.4, "volume": 10266.0}, {"date": "2023-09-18", "close": 23.2, "volume": 4458.0}, {"date": "2023-09-19", "close": 21.0, "volume": 13070.0}, {"date": "2023-09-20", "close": 21.2, "volume": 2590.0}, {"date": "2023-09-21", "close": 20.4, "volume": 5486.0}, {"date": "2023-09-22", "close": 13.862, "volume": 86385.0}, {"date": "2023-09-25", "close": 15.124, "volume": 30364.0}, {"date": "2023-09-26", "close": 15.0, "volume": 9836.0}, {"date": "2023-09-27", "close": 14.508, "volume": 6216.0}, {"date": "2023-09-28", "close": 14.0, "volume": 3834.0}, {"date": "2023-09-29", "close": 13.78, "volume": 4181.0}, {"date": "2023-10-02", "close": 15.0, "volume": 11016.0}, {"date": "2023-10-03", "close": 14.572, "volume": 3266.0}, {"date": "2023-10-04", "close": 13.5, "volume": 9485.0}, {"date": "2023-10-05", "close": 14.0, "volume": 5975.0}, {"date": "2023-10-06", "close": 14.354, "volume": 16576.0}, {"date": "2023-10-09", "close": 14.305, "volume": 3772.0}, {"date": "2023-10-10", "close": 14.252, "volume": 4889.0}, {"date": "2023-10-11", "close": 12.6, "volume": 14586.0}, {"date": "2023-10-12", "close": 12.4, "volume": 5632.0}, {"date": "2023-10-13", "close": 13.2, "volume": 26751.0}, {"date": "2023-10-16", "close": 13.22, "volume": 6662.0}, {"date": "2023-10-17", "close": 16.72, "volume": 18878.0}, {"date": "2023-10-18", "close": 17.672, "volume": 5950.0}, {"date": "2023-10-19", "close": 13.4, "volume": 26802.0}, {"date": "2023-10-20", "close": 15.544, "volume": 8074.0}, {"date": "2023-10-23", "close": 16.632, "volume": 4685.0}, {"date": "2023-10-24", "close": 16.124, "volume": 23298.0}, {"date": "2023-10-25", "close": 16.216, "volume": 2636.0}, {"date": "2023-10-26", "close": 14.7, "volume": 6884.0}, {"date": "2023-10-27", "close": 16.1, "volume": 11912.0}, {"date": "2023-10-30", "close": 16.02, "volume": 16577.0}, {"date": "2023-10-31", "close": 15.458, "volume": 1942.0}, {"date": "2023-11-01", "close": 14.8, "volume": 2452.0}, {"date": "2023-11-02", "close": 16.58, "volume": 4037.0}, {"date": "2023-11-03", "close": 16.182, "volume": 3723.0}, {"date": "2023-11-06", "close": 16.586, "volume": 2627.0}, {"date": "2023-11-07", "close": 16.226, "volume": 10064.0}, {"date": "2023-11-08", "close": 17.2, "volume": 3529.0}, {"date": "2023-11-09", "close": 17.602, "volume": 2969.0}, {"date": "2023-11-10", "close": 17.598, "volume": 2427.0}, {"date": "2023-11-13", "close": 16.674, "volume": 4004.0}, {"date": "2023-11-14", "close": 15.458, "volume": 8501.0}, {"date": "2023-11-15", "close": 15.258, "volume": 5859.0}, {"date": "2023-11-16", "close": 15.2, "volume": 5039.0}, {"date": "2023-11-17", "close": 14.958, "volume": 9137.0}, {"date": "2023-11-20", "close": 14.61, "volume": 2985.0}, {"date": "2023-11-21", "close": 13.5, "volume": 4930.0}, {"date": "2023-11-22", "close": 14.59, "volume": 3393.0}, {"date": "2023-11-24", "close": 14.862, "volume": 1769.0}, {"date": "2023-11-27", "close": 15.36, "volume": 20735.0}, {"date": "2023-11-28", "close": 15.52, "volume": 5535.0}, {"date": "2023-11-29", "close": 15.4, "volume": 7240.0}, {"date": "2023-11-30", "close": 15.16, "volume": 5694.0}, {"date": "2023-12-01", "close": 14.552, "volume": 10549.0}, {"date": "2023-12-04", "close": 14.244, "volume": 4215.0}, {"date": "2023-12-05", "close": 13.7, "volume": 7840.0}, {"date": "2023-12-06", "close": 13.836, "volume": 3657.0}, {"date": "2023-12-07", "close": 13.14, "volume": 10312.0}, {"date": "2023-12-08", "close": 12.734, "volume": 6852.0}, {"date": "2023-12-11", "close": 11.566, "volume": 16487.0}, {"date": "2023-12-12", "close": 11.904, "volume": 11308.0}, {"date": "2023-12-13", "close": 11.0, "volume": 9582.0}, {"date": "2023-12-14", "close": 13.7, "volume": 16998.0}, {"date": "2023-12-15", "close": 15.484, "volume": 24668.0}, {"date": "2023-12-18", "close": 15.2, "volume": 23084.0}, {"date": "2023-12-19", "close": 13.82, "volume": 16044.0}, {"date": "2023-12-20", "close": 13.202, "volume": 19361.0}, {"date": "2023-12-21", "close": 13.5, "volume": 7369.0}, {"date": "2023-12-22", "close": 13.408, "volume": 13664.0}, {"date": "2023-12-26", "close": 13.94, "volume": 6458.0}, {"date": "2023-12-27", "close": 14.1687, "volume": 10974.0}, {"date": "2023-12-28", "close": 13.2, "volume": 16283.0}, {"date": "2023-12-29", "close": 14.34, "volume": 8473.0}, {"date": "2024-01-02", "close": 21.0, "volume": 129744.0}, {"date": "2024-01-03", "close": 23.2, "volume": 69678.0}, {"date": "2024-01-04", "close": 19.0, "volume": 19728.0}, {"date": "2024-01-05", "close": 19.082, "volume": 7692.0}, {"date": "2024-01-08", "close": 18.016, "volume": 5955.0}, {"date": "2024-01-09", "close": 16.998, "volume": 13251.0}, {"date": "2024-01-10", "close": 17.264, "volume": 14437.0}, {"date": "2024-01-11", "close": 16.8, "volume": 5310.0}, {"date": "2024-01-12", "close": 19.598, "volume": 16659.0}, {"date": "2024-01-16", "close": 20.6, "volume": 7578.0}, {"date": "2024-01-17", "close": 19.102, "volume": 6042.0}, {"date": "2024-01-18", "close": 19.4, "volume": 3721.0}, {"date": "2024-01-19", "close": 19.856, "volume": 2515.0}, {"date": "2024-01-22", "close": 19.976, "volume": 5132.0}, {"date": "2024-01-23", "close": 21.2, "volume": 2965.0}, {"date": "2024-01-24", "close": 22.0, "volume": 7531.0}, {"date": "2024-01-25", "close": 20.8, "volume": 6776.0}, {"date": "2024-01-26", "close": 21.4, "volume": 2093.0}, {"date": "2024-01-29", "close": 19.4, "volume": 5066.0}, {"date": "2024-01-30", "close": 20.2, "volume": 3028.0}, {"date": "2024-01-31", "close": 21.2, "volume": 2278.0}, {"date": "2024-02-01", "close": 21.4, "volume": 2098.0}, {"date": "2024-02-02", "close": 21.5, "volume": 2207.0}, {"date": "2024-02-05", "close": 23.8, "volume": 11216.0}, {"date": "2024-02-06", "close": 22.428, "volume": 9148.0}, {"date": "2024-02-07", "close": 23.8, "volume": 5477.0}, {"date": "2024-02-08", "close": 23.6, "volume": 5324.0}, {"date": "2024-02-09", "close": 22.6, "volume": 6270.0}, {"date": "2024-02-12", "close": 21.6, "volume": 9906.0}, {"date": "2024-02-13", "close": 20.8, "volume": 3758.0}, {"date": "2024-02-14", "close": 21.4, "volume": 4879.0}, {"date": "2024-02-15", "close": 21.6, "volume": 1984.0}, {"date": "2024-02-16", "close": 20.8, "volume": 1955.0}, {"date": "2024-02-20", "close": 21.0, "volume": 2398.0}, {"date": "2024-02-21", "close": 19.404, "volume": 10106.0}, {"date": "2024-02-22", "close": 19.414, "volume": 3772.0}, {"date": "2024-02-23", "close": 20.8, "volume": 3593.0}, {"date": "2024-02-26", "close": 19.6, "volume": 5477.0}, {"date": "2024-02-27", "close": 19.806, "volume": 1452.0}, {"date": "2024-02-28", "close": 20.2, "volume": 1189.0}, {"date": "2024-02-29", "close": 19.6, "volume": 1111.0}, {"date": "2024-03-01", "close": 20.8, "volume": 1669.0}, {"date": "2024-03-04", "close": 20.2, "volume": 4406.0}, {"date": "2024-03-05", "close": 17.4, "volume": 10741.0}, {"date": "2024-03-06", "close": 19.88, "volume": 2509.0}, {"date": "2024-03-07", "close": 19.8, "volume": 1443.0}, {"date": "2024-03-08", "close": 20.4, "volume": 3876.0}, {"date": "2024-03-11", "close": 21.2, "volume": 3113.0}, {"date": "2024-03-12", "close": 19.6, "volume": 5207.0}, {"date": "2024-03-13", "close": 19.206, "volume": 4064.0}, {"date": "2024-03-14", "close": 18.0, "volume": 3562.0}, {"date": "2024-03-15", "close": 19.2, "volume": 6311.0}, {"date": "2024-03-18", "close": 17.444, "volume": 3361.0}, {"date": "2024-03-19", "close": 17.0, "volume": 4281.0}, {"date": "2024-03-20", "close": 16.0, "volume": 9431.0}, {"date": "2024-03-21", "close": 14.6, "volume": 9448.0}, {"date": "2024-03-22", "close": 14.654, "volume": 10049.0}, {"date": "2024-03-25", "close": 14.4, "volume": 6977.0}, {"date": "2024-03-26", "close": 14.996, "volume": 23359.0}, {"date": "2024-03-27", "close": 14.86, "volume": 28706.0}, {"date": "2024-03-28", "close": 15.14, "volume": 14388.0}, {"date": "2024-04-01", "close": 15.482, "volume": 2427.0}, {"date": "2024-04-02", "close": 15.498, "volume": 4172.0}, {"date": "2024-04-03", "close": 15.06, "volume": 4830.0}, {"date": "2024-04-04", "close": 15.18, "volume": 2331.0}, {"date": "2024-04-05", "close": 14.954, "volume": 8106.0}, {"date": "2024-04-08", "close": 14.598, "volume": 1533.0}, {"date": "2024-04-09", "close": 14.62, "volume": 2782.0}, {"date": "2024-04-10", "close": 14.442, "volume": 4024.0}, {"date": "2024-04-11", "close": 14.198, "volume": 4508.0}, {"date": "2024-04-12", "close": 13.7, "volume": 5189.0}, {"date": "2024-04-15", "close": 13.576, "volume": 6526.0}, {"date": "2024-04-16", "close": 12.4, "volume": 6936.0}, {"date": "2024-04-17", "close": 11.882, "volume": 8637.0}, {"date": "2024-04-18", "close": 12.344, "volume": 12789.0}, {"date": "2024-04-19", "close": 12.32, "volume": 12291.0}, {"date": "2024-04-22", "close": 12.0, "volume": 2556.0}, {"date": "2024-04-23", "close": 17.0, "volume": 172003.0}, {"date": "2024-04-24", "close": 16.0, "volume": 17742.0}, {"date": "2024-04-25", "close": 17.803, "volume": 24491.0}, {"date": "2024-04-26", "close": 18.274, "volume": 10508.0}, {"date": "2024-04-29", "close": 17.176, "volume": 4659.0}, {"date": "2024-04-30", "close": 17.998, "volume": 3872.0}, {"date": "2024-05-01", "close": 17.32, "volume": 7130.0}, {"date": "2024-05-02", "close": 17.566, "volume": 3954.0}, {"date": "2024-05-03", "close": 17.818, "volume": 5445.0}, {"date": "2024-05-06", "close": 15.586, "volume": 9105.0}, {"date": "2024-05-07", "close": 14.4, "volume": 15240.0}, {"date": "2024-05-08", "close": 14.72, "volume": 8713.0}, {"date": "2024-05-09", "close": 16.198, "volume": 8309.0}, {"date": "2024-05-10", "close": 16.58, "volume": 4180.0}, {"date": "2024-05-13", "close": 17.55, "volume": 15488.0}, {"date": "2024-05-14", "close": 15.0, "volume": 15644.0}, {"date": "2024-05-15", "close": 15.738, "volume": 4964.0}, {"date": "2024-05-16", "close": 16.0, "volume": 2546.0}, {"date": "2024-05-17", "close": 15.4, "volume": 3762.0}, {"date": "2024-05-20", "close": 14.942, "volume": 7672.0}, {"date": "2024-05-21", "close": 14.401, "volume": 3191.0}, {"date": "2024-05-22", "close": 14.472, "volume": 4317.0}, {"date": "2024-05-23", "close": 14.85, "volume": 4687.0}, {"date": "2024-05-24", "close": 14.552, "volume": 6429.0}, {"date": "2024-05-28", "close": 13.6, "volume": 6544.0}, {"date": "2024-05-29", "close": 15.06, "volume": 6258.0}, {"date": "2024-05-30", "close": 13.624, "volume": 2669.0}, {"date": "2024-05-31", "close": 14.114, "volume": 3069.0}, {"date": "2024-06-03", "close": 14.542, "volume": 2318.0}, {"date": "2024-06-04", "close": 14.4, "volume": 3143.0}, {"date": "2024-06-05", "close": 13.6, "volume": 6787.0}, {"date": "2024-06-06", "close": 13.8, "volume": 2671.0}, {"date": "2024-06-07", "close": 13.598, "volume": 2010.0}, {"date": "2024-06-10", "close": 13.4, "volume": 3405.0}, {"date": "2024-06-11", "close": 14.8, "volume": 1978.0}, {"date": "2024-06-12", "close": 13.852, "volume": 4381.0}, {"date": "2024-06-13", "close": 13.5, "volume": 2186.0}, {"date": "2024-06-14", "close": 14.16, "volume": 5840.0}, {"date": "2024-06-17", "close": 13.78, "volume": 3267.0}, {"date": "2024-06-18", "close": 13.2, "volume": 4781.0}, {"date": "2024-06-20", "close": 13.2, "volume": 4981.0}, {"date": "2024-06-21", "close": 13.0, "volume": 4783.0}, {"date": "2024-06-24", "close": 13.548, "volume": 3617.0}, {"date": "2024-06-25", "close": 13.302, "volume": 2474.0}, {"date": "2024-06-26", "close": 12.2, "volume": 22708.0}, {"date": "2024-06-27", "close": 12.62, "volume": 5206.0}, {"date": "2024-06-28", "close": 12.1, "volume": 7796.0}, {"date": "2024-07-01", "close": 12.38, "volume": 1798.0}, {"date": "2024-07-02", "close": 12.6, "volume": 2635.0}, {"date": "2024-07-03", "close": 12.9, "volume": 1627.0}, {"date": "2024-07-05", "close": 12.4, "volume": 1418.0}, {"date": "2024-07-08", "close": 12.24, "volume": 1577.0}, {"date": "2024-07-09", "close": 12.354, "volume": 11791.0}, {"date": "2024-07-10", "close": 12.68, "volume": 6742.0}, {"date": "2024-07-11", "close": 12.898, "volume": 3087.0}, {"date": "2024-07-12", "close": 13.178, "volume": 1314.0}, {"date": "2024-07-15", "close": 13.2, "volume": 3205.0}, {"date": "2024-07-16", "close": 12.924, "volume": 14719.0}, {"date": "2024-07-17", "close": 13.1, "volume": 6200.0}, {"date": "2024-07-18", "close": 13.1, "volume": 6144.0}, {"date": "2024-07-19", "close": 14.2, "volume": 5721.0}, {"date": "2024-07-22", "close": 14.6, "volume": 7201.0}, {"date": "2024-07-23", "close": 14.34, "volume": 6940.0}, {"date": "2024-07-24", "close": 14.89, "volume": 4237.0}, {"date": "2024-07-25", "close": 13.8, "volume": 7455.0}, {"date": "2024-07-26", "close": 15.18, "volume": 4698.0}, {"date": "2024-07-29", "close": 14.002, "volume": 9574.0}, {"date": "2024-07-30", "close": 13.2, "volume": 6586.0}, {"date": "2024-07-31", "close": 13.24, "volume": 3485.0}, {"date": "2024-08-01", "close": 13.26, "volume": 6509.0}, {"date": "2024-08-02", "close": 12.726, "volume": 8171.0}, {"date": "2024-08-05", "close": 11.402, "volume": 12977.0}, {"date": "2024-08-06", "close": 11.46, "volume": 7981.0}, {"date": "2024-08-07", "close": 10.912, "volume": 7280.0}, {"date": "2024-08-08", "close": 11.4, "volume": 7288.0}, {"date": "2024-08-09", "close": 10.58, "volume": 29275.0}, {"date": "2024-08-12", "close": 10.08, "volume": 8555.0}, {"date": "2024-08-13", "close": 10.54, "volume": 5304.0}, {"date": "2024-08-14", "close": 11.048, "volume": 5052.0}, {"date": "2024-08-15", "close": 11.4, "volume": 14972.0}, {"date": "2024-08-16", "close": 11.94, "volume": 8473.0}, {"date": "2024-08-19", "close": 12.0, "volume": 3384.0}, {"date": "2024-08-20", "close": 13.22, "volume": 19005.0}, {"date": "2024-08-21", "close": 13.6, "volume": 9311.0}, {"date": "2024-08-22", "close": 12.202, "volume": 7084.0}, {"date": "2024-08-23", "close": 11.98, "volume": 6408.0}, {"date": "2024-08-26", "close": 12.72, "volume": 10145.0}, {"date": "2024-08-27", "close": 13.988, "volume": 13321.0}, {"date": "2024-08-28", "close": 13.846, "volume": 3876.0}, {"date": "2024-08-29", "close": 13.534, "volume": 2347.0}, {"date": "2024-08-30", "close": 14.4, "volume": 3241.0}, {"date": "2024-09-03", "close": 14.24, "volume": 5092.0}, {"date": "2024-09-04", "close": 14.12, "volume": 10608.0}, {"date": "2024-09-05", "close": 14.332, "volume": 6228.0}, {"date": "2024-09-06", "close": 13.958, "volume": 3732.0}, {"date": "2024-09-09", "close": 13.358, "volume": 4304.0}, {"date": "2024-09-10", "close": 13.04, "volume": 5995.0}, {"date": "2024-09-11", "close": 13.98, "volume": 3972.0}, {"date": "2024-09-12", "close": 14.002, "volume": 5524.0}, {"date": "2024-09-13", "close": 13.592, "volume": 3715.0}, {"date": "2024-09-16", "close": 13.836, "volume": 5159.0}, {"date": "2024-09-17", "close": 13.1, "volume": 2807.0}, {"date": "2024-09-18", "close": 12.284, "volume": 4273.0}, {"date": "2024-09-19", "close": 12.7, "volume": 1809.0}, {"date": "2024-09-20", "close": 13.2, "volume": 8471.0}, {"date": "2024-09-23", "close": 12.42, "volume": 2934.0}, {"date": "2024-09-24", "close": 12.2, "volume": 4164.0}, {"date": "2024-09-25", "close": 12.34, "volume": 2428.0}, {"date": "2024-09-26", "close": 11.2, "volume": 10676.0}, {"date": "2024-09-27", "close": 11.56, "volume": 4634.0}, {"date": "2024-09-30", "close": 12.02, "volume": 6427.0}, {"date": "2024-10-01", "close": 12.72, "volume": 6902.0}, {"date": "2024-10-02", "close": 13.9, "volume": 15222.0}, {"date": "2024-10-03", "close": 15.196, "volume": 12777.0}, {"date": "2024-10-04", "close": 17.66, "volume": 15246.0}, {"date": "2024-10-07", "close": 15.7, "volume": 14104.0}, {"date": "2024-10-08", "close": 15.456, "volume": 5011.0}, {"date": "2024-10-09", "close": 14.0, "volume": 2567.0}, {"date": "2024-10-10", "close": 14.0, "volume": 2038.0}, {"date": "2024-10-11", "close": 13.85, "volume": 2309.0}, {"date": "2024-10-14", "close": 14.3, "volume": 3230.0}, {"date": "2024-10-15", "close": 14.602, "volume": 712.0}, {"date": "2024-10-16", "close": 14.69, "volume": 2593.0}, {"date": "2024-10-17", "close": 14.5952, "volume": 3417.0}, {"date": "2024-10-18", "close": 14.656, "volume": 2284.0}, {"date": "2024-10-21", "close": 14.62, "volume": 4075.0}, {"date": "2024-10-22", "close": 14.0, "volume": 1128.0}, {"date": "2024-10-23", "close": 14.19, "volume": 1472.0}, {"date": "2024-10-24", "close": 14.6, "volume": 3818.0}, {"date": "2024-10-25", "close": 13.907, "volume": 4572.0}, {"date": "2024-10-28", "close": 12.602, "volume": 6903.0}, {"date": "2024-10-29", "close": 11.904, "volume": 5955.0}, {"date": "2024-10-30", "close": 12.14, "volume": 5262.0}, {"date": "2024-10-31", "close": 11.0, "volume": 14851.0}, {"date": "2024-11-01", "close": 12.09, "volume": 2559.0}, {"date": "2024-11-04", "close": 12.0, "volume": 1842.0}, {"date": "2024-11-05", "close": 12.0, "volume": 4252.0}, {"date": "2024-11-06", "close": 12.04, "volume": 4840.0}, {"date": "2024-11-07", "close": 13.158, "volume": 14193.0}, {"date": "2024-11-08", "close": 13.874, "volume": 15671.0}, {"date": "2024-11-11", "close": 14.214, "volume": 6367.0}, {"date": "2024-11-12", "close": 14.96, "volume": 7940.0}, {"date": "2024-11-13", "close": 15.28, "volume": 10591.0}, {"date": "2024-11-14", "close": 14.4, "volume": 5579.0}, {"date": "2024-11-15", "close": 13.6, "volume": 13196.0}, {"date": "2024-11-18", "close": 13.272, "volume": 4874.0}, {"date": "2024-11-19", "close": 13.4, "volume": 5339.0}, {"date": "2024-11-20", "close": 16.2, "volume": 15760.0}, {"date": "2024-11-21", "close": 16.22, "volume": 9722.0}, {"date": "2024-11-22", "close": 15.878, "volume": 2896.0}, {"date": "2024-11-25", "close": 14.076, "volume": 7578.0}, {"date": "2024-11-26", "close": 13.722, "volume": 5740.0}, {"date": "2024-11-27", "close": 13.936, "volume": 18686.0}, {"date": "2024-11-29", "close": 13.898, "volume": 8023.0}, {"date": "2024-12-02", "close": 12.992, "volume": 19284.0}, {"date": "2024-12-03", "close": 11.834, "volume": 10560.0}, {"date": "2024-12-04", "close": 11.36, "volume": 8083.0}, {"date": "2024-12-05", "close": 11.444, "volume": 24306.0}, {"date": "2024-12-06", "close": 12.58, "volume": 12142.0}, {"date": "2024-12-09", "close": 11.8, "volume": 4253.0}, {"date": "2024-12-10", "close": 11.638, "volume": 254109.0}, {"date": "2024-12-11", "close": 13.02, "volume": 64234.0}, {"date": "2024-12-12", "close": 12.2, "volume": 15713.0}, {"date": "2024-12-13", "close": 11.3, "volume": 19574.0}, {"date": "2024-12-16", "close": 12.42, "volume": 17946.0}, {"date": "2024-12-17", "close": 11.78, "volume": 22851.0}, {"date": "2024-12-18", "close": 12.118, "volume": 24046.0}, {"date": "2024-12-19", "close": 11.62, "volume": 25663.0}, {"date": "2024-12-20", "close": 13.518, "volume": 20985.0}, {"date": "2024-12-23", "close": 12.262, "volume": 4321.0}, {"date": "2024-12-24", "close": 12.96, "volume": 2564.0}, {"date": "2024-12-26", "close": 12.404, "volume": 3713.0}, {"date": "2024-12-27", "close": 12.3, "volume": 8135.0}, {"date": "2024-12-30", "close": 12.576, "volume": 8378.0}, {"date": "2024-12-31", "close": 12.0, "volume": 6410.0}, {"date": "2025-01-02", "close": 12.6, "volume": 4466.0}, {"date": "2025-01-03", "close": 13.452, "volume": 7364.0}, {"date": "2025-01-06", "close": 12.778, "volume": 1920.0}, {"date": "2025-01-07", "close": 13.2, "volume": 5818.0}, {"date": "2025-01-08", "close": 12.6, "volume": 4911.0}, {"date": "2025-01-10", "close": 13.04, "volume": 12445.0}, {"date": "2025-01-13", "close": 12.42, "volume": 3779.0}, {"date": "2025-01-14", "close": 13.2, "volume": 2518.0}, {"date": "2025-01-15", "close": 12.602, "volume": 2337.0}, {"date": "2025-01-16", "close": 12.84, "volume": 483.0}, {"date": "2025-01-17", "close": 12.562, "volume": 4527.0}, {"date": "2025-01-21", "close": 12.6, "volume": 5148.0}, {"date": "2025-01-22", "close": 12.224, "volume": 13989.0}, {"date": "2025-01-23", "close": 12.6, "volume": 3726.0}, {"date": "2025-01-24", "close": 12.498, "volume": 9266.0}, {"date": "2025-01-27", "close": 11.554, "volume": 5162.0}, {"date": "2025-01-28", "close": 12.34, "volume": 4760.0}, {"date": "2025-01-29", "close": 12.15, "volume": 3350.0}, {"date": "2025-01-30", "close": 12.5, "volume": 3718.0}, {"date": "2025-01-31", "close": 11.9, "volume": 4280.0}, {"date": "2025-02-03", "close": 11.92, "volume": 4029.0}, {"date": "2025-02-04", "close": 11.68, "volume": 8441.0}, {"date": "2025-02-05", "close": 11.682, "volume": 1317.0}, {"date": "2025-02-06", "close": 12.392, "volume": 5229.0}, {"date": "2025-02-07", "close": 12.0, "volume": 2662.0}, {"date": "2025-02-10", "close": 11.64, "volume": 6394.0}, {"date": "2025-02-11", "close": 11.72, "volume": 4258.0}, {"date": "2025-02-12", "close": 11.606, "volume": 2495.0}, {"date": "2025-02-13", "close": 11.494, "volume": 4930.0}, {"date": "2025-02-14", "close": 12.6, "volume": 8728.0}, {"date": "2025-02-18", "close": 11.86, "volume": 8786.0}, {"date": "2025-02-19", "close": 11.76, "volume": 5112.0}, {"date": "2025-02-20", "close": 11.526, "volume": 3744.0}, {"date": "2025-02-21", "close": 11.05, "volume": 6418.0}, {"date": "2025-02-24", "close": 11.24, "volume": 2580.0}, {"date": "2025-02-25", "close": 11.5, "volume": 5562.0}, {"date": "2025-02-26", "close": 11.68, "volume": 2869.0}, {"date": "2025-02-27", "close": 12.784, "volume": 9293.0}, {"date": "2025-02-28", "close": 12.4, "volume": 9707.0}, {"date": "2025-03-03", "close": 12.36, "volume": 10193.0}, {"date": "2025-03-04", "close": 12.4, "volume": 5356.0}, {"date": "2025-03-05", "close": 11.624, "volume": 1924.0}, {"date": "2025-03-06", "close": 12.216, "volume": 5667.0}, {"date": "2025-03-07", "close": 12.1, "volume": 3049.0}, {"date": "2025-03-10", "close": 11.6, "volume": 3866.0}, {"date": "2025-03-11", "close": 11.8, "volume": 1979.0}, {"date": "2025-03-12", "close": 11.32, "volume": 2249.0}, {"date": "2025-03-13", "close": 11.64, "volume": 9566.0}, {"date": "2025-03-14", "close": 11.222, "volume": 2025.0}, {"date": "2025-03-17", "close": 11.402, "volume": 9275.0}, {"date": "2025-03-18", "close": 10.9, "volume": 4045.0}, {"date": "2025-03-19", "close": 11.14, "volume": 6092.0}, {"date": "2025-03-20", "close": 10.886, "volume": 870.0}, {"date": "2025-03-21", "close": 11.0, "volume": 14477.0}, {"date": "2025-03-24", "close": 10.96, "volume": 5789.0}, {"date": "2025-03-25", "close": 11.058, "volume": 2888.0}, {"date": "2025-03-26", "close": 10.298, "volume": 11490.0}, {"date": "2025-03-27", "close": 10.56, "volume": 19477.0}, {"date": "2025-03-28", "close": 11.0, "volume": 8922.0}, {"date": "2025-03-31", "close": 11.402, "volume": 9856.0}, {"date": "2025-04-01", "close": 10.372, "volume": 12206.0}, {"date": "2025-04-02", "close": 10.814, "volume": 4111.0}, {"date": "2025-04-03", "close": 11.152, "volume": 2096.0}, {"date": "2025-04-04", "close": 10.646, "volume": 4422.0}, {"date": "2025-04-07", "close": 9.998, "volume": 8506.0}, {"date": "2025-04-08", "close": 9.2, "volume": 18779.0}, {"date": "2025-04-09", "close": 9.88, "volume": 121423.0}, {"date": "2025-04-10", "close": 9.68, "volume": 12386.0}, {"date": "2025-04-11", "close": 9.76, "volume": 10232.0}, {"date": "2025-04-14", "close": 10.044, "volume": 13415.0}, {"date": "2025-04-15", "close": 9.74, "volume": 3779.0}, {"date": "2025-04-16", "close": 10.0, "volume": 17993.0}, {"date": "2025-04-17", "close": 9.8, "volume": 8478.0}, {"date": "2025-04-21", "close": 9.56, "volume": 3475.0}, {"date": "2025-04-22", "close": 9.6, "volume": 3957.0}, {"date": "2025-04-23", "close": 9.6, "volume": 5379.0}, {"date": "2025-04-24", "close": 9.8, "volume": 4050.0}, {"date": "2025-04-25", "close": 9.74, "volume": 6296.0}, {"date": "2025-04-28", "close": 9.26, "volume": 6495.0}, {"date": "2025-04-29", "close": 10.118, "volume": 17437.0}, {"date": "2025-04-30", "close": 9.6, "volume": 19969.0}, {"date": "2025-05-01", "close": 9.75, "volume": 5521.0}, {"date": "2025-05-02", "close": 9.5, "volume": 6036.0}, {"date": "2025-05-05", "close": 10.002, "volume": 10024.0}, {"date": "2025-05-06", "close": 10.404, "volume": 6245.0}, {"date": "2025-05-07", "close": 10.39, "volume": 7265.0}, {"date": "2025-05-08", "close": 10.35, "volume": 4489.0}, {"date": "2025-05-09", "close": 10.0, "volume": 7721.0}, {"date": "2025-05-12", "close": 9.896, "volume": 13348.0}, {"date": "2025-05-13", "close": 9.356, "volume": 14528.0}, {"date": "2025-05-14", "close": 9.412, "volume": 16463.0}, {"date": "2025-05-15", "close": 9.072, "volume": 21772.0}, {"date": "2025-05-16", "close": 8.598, "volume": 21181.0}, {"date": "2025-05-19", "close": 8.384, "volume": 28052.0}, {"date": "2025-05-20", "close": 9.82, "volume": 28618.0}, {"date": "2025-05-21", "close": 10.23, "volume": 31152.0}, {"date": "2025-05-22", "close": 10.338, "volume": 8523.0}, {"date": "2025-05-23", "close": 10.31, "volume": 9410.0}, {"date": "2025-05-27", "close": 9.69, "volume": 10953.0}, {"date": "2025-05-28", "close": 9.834, "volume": 3540.0}, {"date": "2025-05-29", "close": 9.762, "volume": 2251.0}, {"date": "2025-05-30", "close": 10.06, "volume": 12146.0}, {"date": "2025-06-02", "close": 10.554, "volume": 22217.0}, {"date": "2025-06-03", "close": 10.778, "volume": 6816.0}, {"date": "2025-06-04", "close": 11.408, "volume": 18559.0}, {"date": "2025-06-05", "close": 11.54, "volume": 8189.0}, {"date": "2025-06-06", "close": 11.08, "volume": 5903.0}, {"date": "2025-06-09", "close": 11.134, "volume": 4742.0}, {"date": "2025-06-10", "close": 11.216, "volume": 12577.0}, {"date": "2025-06-11", "close": 11.248, "volume": 4136.0}, {"date": "2025-06-12", "close": 11.92, "volume": 13677.0}, {"date": "2025-06-13", "close": 12.7153, "volume": 35143.0}, {"date": "2025-06-16", "close": 14.302, "volume": 26234.0}, {"date": "2025-06-17", "close": 13.04, "volume": 13488.0}, {"date": "2025-06-18", "close": 13.424, "volume": 5680.0}, {"date": "2025-06-20", "close": 18.4, "volume": 84648.0}, {"date": "2025-06-23", "close": 17.202, "volume": 32207.0}, {"date": "2025-06-24", "close": 15.436, "volume": 16173.0}, {"date": "2025-06-25", "close": 15.2, "volume": 5013.0}, {"date": "2025-06-26", "close": 17.36, "volume": 10269.0}, {"date": "2025-06-27", "close": 16.754, "volume": 6982.0}, {"date": "2025-06-30", "close": 15.2, "volume": 5317.0}, {"date": "2025-07-01", "close": 15.358, "volume": 4312.0}, {"date": "2025-07-02", "close": 15.03, "volume": 5319.0}, {"date": "2025-07-03", "close": 14.8, "volume": 11788.0}, {"date": "2025-07-07", "close": 13.468, "volume": 17867.0}, {"date": "2025-07-08", "close": 14.114, "volume": 8010.0}, {"date": "2025-07-09", "close": 13.22, "volume": 8431.0}, {"date": "2025-07-10", "close": 13.6, "volume": 4622.0}, {"date": "2025-07-11", "close": 13.354, "volume": 3687.0}, {"date": "2025-07-14", "close": 13.694, "volume": 6162.0}, {"date": "2025-07-15", "close": 12.92, "volume": 5977.0}, {"date": "2025-07-16", "close": 14.0, "volume": 11037.0}, {"date": "2025-07-17", "close": 13.526, "volume": 6975.0}, {"date": "2025-07-18", "close": 13.5, "volume": 7911.0}, {"date": "2025-07-21", "close": 15.5, "volume": 17717.0}, {"date": "2025-07-22", "close": 14.784, "volume": 14772.0}, {"date": "2025-07-23", "close": 14.7, "volume": 6054.0}, {"date": "2025-07-24", "close": 14.606, "volume": 1331.0}, {"date": "2025-07-25", "close": 15.0, "volume": 2185.0}, {"date": "2025-07-28", "close": 14.606, "volume": 9247.0}, {"date": "2025-07-29", "close": 14.15, "volume": 3535.0}, {"date": "2025-07-30", "close": 14.04, "volume": 4018.0}, {"date": "2025-07-31", "close": 12.824, "volume": 3975.0}, {"date": "2025-08-01", "close": 12.8, "volume": 7140.0}, {"date": "2025-08-04", "close": 12.46, "volume": 2101.0}, {"date": "2025-08-05", "close": 12.8, "volume": 6448.0}, {"date": "2025-08-06", "close": 13.36, "volume": 14416.0}, {"date": "2025-08-07", "close": 12.782, "volume": 10059.0}, {"date": "2025-08-08", "close": 12.84, "volume": 2802.0}, {"date": "2025-08-11", "close": 12.4, "volume": 3219.0}, {"date": "2025-08-12", "close": 12.544, "volume": 4407.0}, {"date": "2025-08-13", "close": 12.4, "volume": 3973.0}, {"date": "2025-08-14", "close": 12.876, "volume": 6284.0}, {"date": "2025-08-15", "close": 13.898, "volume": 49304.0}, {"date": "2025-08-18", "close": 13.662, "volume": 8267.0}, {"date": "2025-08-19", "close": 13.46, "volume": 11027.0}, {"date": "2025-08-20", "close": 13.204, "volume": 4439.0}, {"date": "2025-08-21", "close": 13.62, "volume": 6164.0}, {"date": "2025-08-22", "close": 13.76, "volume": 7586.0}, {"date": "2025-08-25", "close": 13.712, "volume": 10229.0}, {"date": "2025-08-26", "close": 13.2, "volume": 6802.0}, {"date": "2025-08-27", "close": 13.324, "volume": 9560.0}, {"date": "2025-08-28", "close": 13.128, "volume": 9257.0}, {"date": "2025-08-29", "close": 13.8, "volume": 5217.0}, {"date": "2025-09-02", "close": 13.264, "volume": 13279.0}, {"date": "2025-09-03", "close": 13.3, "volume": 7738.0}, {"date": "2025-09-04", "close": 12.698, "volume": 9035.0}, {"date": "2025-09-05", "close": 12.04, "volume": 18191.0}, {"date": "2025-09-08", "close": 12.22, "volume": 12188.0}, {"date": "2025-09-09", "close": 12.74, "volume": 30844.0}, {"date": "2025-09-10", "close": 12.418, "volume": 9203.0}, {"date": "2025-09-11", "close": 12.552, "volume": 1941.0}, {"date": "2025-09-12", "close": 13.122, "volume": 13703.0}, {"date": "2025-09-15", "close": 12.604, "volume": 6797.0}, {"date": "2025-09-16", "close": 12.802, "volume": 4595.0}, {"date": "2025-09-17", "close": 12.478, "volume": 7118.0}, {"date": "2025-09-18", "close": 12.482, "volume": 4662.0}, {"date": "2025-09-19", "close": 13.6, "volume": 25493.0}, {"date": "2025-09-22", "close": 12.302, "volume": 6454.0}, {"date": "2025-09-23", "close": 12.102, "volume": 6133.0}, {"date": "2025-09-24", "close": 12.108, "volume": 8480.0}, {"date": "2025-09-25", "close": 12.002, "volume": 4682.0}, {"date": "2025-09-26", "close": 12.1, "volume": 3904.0}, {"date": "2025-09-29", "close": 12.46, "volume": 17988.0}, {"date": "2025-09-30", "close": 13.576, "volume": 49601.0}, {"date": "2025-10-01", "close": 12.442, "volume": 10706.0}, {"date": "2025-10-02", "close": 12.506, "volume": 3322.0}, {"date": "2025-10-03", "close": 12.96, "volume": 11337.0}, {"date": "2025-10-06", "close": 12.896, "volume": 11416.0}, {"date": "2025-10-07", "close": 13.0, "volume": 5931.0}, {"date": "2025-10-08", "close": 12.96, "volume": 9676.0}, {"date": "2025-10-09", "close": 12.0, "volume": 35049.0}, {"date": "2025-10-10", "close": 9.282, "volume": 101171.0}, {"date": "2025-10-13", "close": 9.054, "volume": 36266.0}, {"date": "2025-10-14", "close": 9.214, "volume": 29631.0}, {"date": "2025-10-15", "close": 8.8, "volume": 101516.0}, {"date": "2025-10-16", "close": 8.944, "volume": 214960.0}, {"date": "2025-10-17", "close": 8.884, "volume": 51390.0}, {"date": "2025-10-20", "close": 8.954, "volume": 34195.0}, {"date": "2025-10-21", "close": 8.602, "volume": 31773.0}, {"date": "2025-10-22", "close": 8.44, "volume": 34232.0}, {"date": "2025-10-23", "close": 8.5, "volume": 23120.0}, {"date": "2025-10-24", "close": 8.88, "volume": 121752.0}, {"date": "2025-10-27", "close": 8.754, "volume": 50459.0}, {"date": "2025-10-28", "close": 8.494, "volume": 65451.0}, {"date": "2025-10-29", "close": 8.6, "volume": 55467.0}, {"date": "2025-10-30", "close": 8.708, "volume": 46376.0}, {"date": "2025-10-31", "close": 8.68, "volume": 25086.0}, {"date": "2025-11-03", "close": 8.762, "volume": 59737.0}, {"date": "2025-11-04", "close": 8.98, "volume": 50434.0}, {"date": "2025-11-05", "close": 8.622, "volume": 52542.0}, {"date": "2025-11-06", "close": 8.24, "volume": 26565.0}, {"date": "2025-11-07", "close": 7.82, "volume": 26337.0}, {"date": "2025-11-10", "close": 7.864, "volume": 24131.0}, {"date": "2025-11-11", "close": 7.6, "volume": 21044.0}, {"date": "2025-11-12", "close": 7.414, "volume": 74738.0}, {"date": "2025-11-13", "close": 7.09, "volume": 39026.0}, {"date": "2025-11-14", "close": 6.622, "volume": 38294.0}, {"date": "2025-11-17", "close": 6.318, "volume": 54874.0}, {"date": "2025-11-18", "close": 7.0, "volume": 36186.0}, {"date": "2025-11-19", "close": 6.554, "volume": 27334.0}, {"date": "2025-11-20", "close": 6.672, "volume": 28718.0}, {"date": "2025-11-21", "close": 6.44, "volume": 27750.0}, {"date": "2025-11-24", "close": 6.64, "volume": 21278.0}, {"date": "2025-11-25", "close": 5.978, "volume": 1671274.0}, {"date": "2025-11-26", "close": 6.226, "volume": 103775.0}, {"date": "2025-11-28", "close": 6.434, "volume": 46536.0}, {"date": "2025-12-01", "close": 5.83, "volume": 81235.0}, {"date": "2025-12-02", "close": 5.974, "volume": 29668.0}, {"date": "2025-12-03", "close": 5.688, "volume": 54996.0}, {"date": "2025-12-04", "close": 6.228, "volume": 119766.0}, {"date": "2025-12-05", "close": 5.994, "volume": 90981.0}, {"date": "2025-12-08", "close": 5.95, "volume": 40720.0}, {"date": "2025-12-09", "close": 6.046, "volume": 33471.0}, {"date": "2025-12-10", "close": 5.6, "volume": 83806.0}, {"date": "2025-12-11", "close": 5.746, "volume": 102726.0}, {"date": "2025-12-12", "close": 5.38, "volume": 100723.0}, {"date": "2025-12-15", "close": 4.874, "volume": 74063.0}, {"date": "2025-12-16", "close": 4.842, "volume": 53733.0}, {"date": "2025-12-17", "close": 5.342, "volume": 548417.0}, {"date": "2025-12-18", "close": 5.348, "volume": 176498.0}, {"date": "2025-12-19", "close": 5.12, "volume": 99289.0}, {"date": "2025-12-22", "close": 5.35, "volume": 96436.0}, {"date": "2025-12-23", "close": 5.094, "volume": 73004.0}, {"date": "2025-12-24", "close": 5.04, "volume": 68337.0}, {"date": "2025-12-26", "close": 5.0, "volume": 35466.0}, {"date": "2025-12-29", "close": 4.8, "volume": 183184.0}, {"date": "2025-12-30", "close": 5.016, "volume": 74509.0}, {"date": "2025-12-31", "close": 5.112, "volume": 69915.0}, {"date": "2026-01-02", "close": 5.46, "volume": 59184.0}, {"date": "2026-01-05", "close": 5.602, "volume": 48143.0}, {"date": "2026-01-06", "close": 5.536, "volume": 49636.0}, {"date": "2026-01-07", "close": 5.714, "volume": 48360.0}, {"date": "2026-01-08", "close": 7.096, "volume": 748620.0}, {"date": "2026-01-09", "close": 6.66, "volume": 112220.0}, {"date": "2026-01-12", "close": 6.8, "volume": 53519.0}, {"date": "2026-01-13", "close": 6.3, "volume": 46848.0}, {"date": "2026-01-14", "close": 6.022, "volume": 53830.0}, {"date": "2026-01-15", "close": 5.832, "volume": 39271.0}, {"date": "2026-01-16", "close": 5.864, "volume": 36721.0}, {"date": "2026-01-20", "close": 6.358, "volume": 399492.0}, {"date": "2026-01-21", "close": 5.83, "volume": 146695.0}, {"date": "2026-01-22", "close": 5.776, "volume": 46072.0}, {"date": "2026-01-23", "close": 5.64, "volume": 46835.0}, {"date": "2026-01-26", "close": 5.34, "volume": 60037.0}, {"date": "2026-01-27", "close": 5.33, "volume": 52917.0}, {"date": "2026-01-28", "close": 5.2, "volume": 58072.0}, {"date": "2026-01-29", "close": 5.022, "volume": 69372.0}, {"date": "2026-01-30", "close": 5.7, "volume": 331194.0}, {"date": "2026-02-02", "close": 5.29, "volume": 87277.0}, {"date": "2026-02-03", "close": 5.446, "volume": 91936.0}, {"date": "2026-02-04", "close": 5.198, "volume": 90851.0}, {"date": "2026-02-05", "close": 4.94, "volume": 108797.0}, {"date": "2026-02-06", "close": 4.92, "volume": 65282.0}, {"date": "2026-02-09", "close": 5.054, "volume": 44012.0}, {"date": "2026-02-10", "close": 4.9, "volume": 314455.0}, {"date": "2026-02-11", "close": 4.482, "volume": 137140.0}, {"date": "2026-02-12", "close": 4.704, "volume": 64203.0}, {"date": "2026-02-13", "close": 4.534, "volume": 66431.0}, {"date": "2026-02-17", "close": 4.442, "volume": 47896.0}, {"date": "2026-02-18", "close": 4.3, "volume": 65518.0}, {"date": "2026-02-19", "close": 4.1, "volume": 47079.0}, {"date": "2026-02-20", "close": 3.95, "volume": 59039.0}, {"date": "2026-02-23", "close": 3.87, "volume": 16290.0}, {"date": "2026-02-24", "close": 3.872, "volume": 59987.0}, {"date": "2026-02-25", "close": 4.864, "volume": 441337.0}, {"date": "2026-02-26", "close": 4.7, "volume": 165464.0}, {"date": "2026-02-27", "close": 4.26, "volume": 64976.0}, {"date": "2026-03-02", "close": 4.054, "volume": 107356.0}, {"date": "2026-03-03", "close": 4.002, "volume": 38635.0}, {"date": "2026-03-04", "close": 4.042, "volume": 61325.0}, {"date": "2026-03-05", "close": 3.936, "volume": 36775.0}, {"date": "2026-03-06", "close": 3.962, "volume": 170921.0}, {"date": "2026-03-09", "close": 3.996, "volume": 55735.0}, {"date": "2026-03-10", "close": 4.0, "volume": 33664.0}, {"date": "2026-03-11", "close": 4.054, "volume": 34417.0}, {"date": "2026-03-12", "close": 3.922, "volume": 34214.0}, {"date": "2026-03-13", "close": 3.808, "volume": 71189.0}, {"date": "2026-03-16", "close": 3.726, "volume": 42899.0}, {"date": "2026-03-17", "close": 3.8, "volume": 32839.0}, {"date": "2026-03-18", "close": 4.0, "volume": 17985690.0}, {"date": "2026-03-19", "close": 3.8, "volume": 798082.0}, {"date": "2026-03-20", "close": 3.742, "volume": 391909.0}, {"date": "2026-03-23", "close": 4.108, "volume": 502406.0}, {"date": "2026-03-24", "close": 4.022, "volume": 153120.0}, {"date": "2026-03-25", "close": 3.826, "volume": 7064055.0}, {"date": "2026-03-26", "close": 3.86, "volume": 502276.0}, {"date": "2026-03-27", "close": 3.932, "volume": 360677.0}, {"date": "2026-03-30", "close": 3.8, "volume": 283438.0}, {"date": "2026-03-31", "close": 4.04, "volume": 359272.0}, {"date": "2026-04-01", "close": 4.0, "volume": 400755.0}, {"date": "2026-04-02", "close": 3.43, "volume": 346884.0}, {"date": "2026-04-06", "close": 3.382, "volume": 178336.0}, {"date": "2026-04-07", "close": 3.358, "volume": 175632.0}, {"date": "2026-04-08", "close": 3.498, "volume": 149933.0}, {"date": "2026-04-09", "close": 3.448, "volume": 140019.0}, {"date": "2026-04-10", "close": 3.316, "volume": 188467.0}, {"date": "2026-04-13", "close": 3.216, "volume": 236023.0}, {"date": "2026-04-14", "close": 3.202, "volume": 128190.0}, {"date": "2026-04-15", "close": 3.42, "volume": 163881.0}, {"date": "2026-04-16", "close": 3.524, "volume": 105116.0}, {"date": "2026-04-17", "close": 3.576, "volume": 239095.0}, {"date": "2026-04-20", "close": 3.264, "volume": 125157.0}, {"date": "2026-04-21", "close": 3.14, "volume": 76160.0}, {"date": "2026-04-22", "close": 3.154, "volume": 135620.0}, {"date": "2026-04-23", "close": 2.88, "volume": 195059.0}, {"date": "2026-04-24", "close": 2.802, "volume": 88351.0}, {"date": "2026-04-27", "close": 2.724, "volume": 98094.0}, {"date": "2026-04-28", "close": 2.78, "volume": 411475.0}, {"date": "2026-04-29", "close": 2.64, "volume": 479614.0}, {"date": "2026-04-30", "close": 2.62, "volume": 175729.0}, {"date": "2026-05-01", "close": 2.43, "volume": 229233.0}, {"date": "2026-05-04", "close": 2.39, "volume": 209561.0}, {"date": "2026-05-05", "close": 2.33, "volume": 353459.0}, {"date": "2026-05-06", "close": 2.49, "volume": 1010685.0}, {"date": "2026-05-07", "close": 2.42, "volume": 305985.0}, {"date": "2026-05-08", "close": 2.25, "volume": 172342.0}, {"date": "2026-05-11", "close": 2.05, "volume": 237225.0}, {"date": "2026-05-12", "close": 2.32, "volume": 360736.0}, {"date": "2026-05-13", "close": 2.36, "volume": 231980.0}, {"date": "2026-05-14", "close": 2.2, "volume": 106322.0}, {"date": "2026-05-15", "close": 2.0, "volume": 174443.0}, {"date": "2026-05-18", "close": 2.28, "volume": 260858.0}, {"date": "2026-05-19", "close": 2.35, "volume": 220216.0}, {"date": "2026-05-20", "close": 2.49, "volume": 125726.0}, {"date": "2026-05-21", "close": 2.7, "volume": 281213.0}, {"date": "2026-05-22", "close": 3.13, "volume": 517936.0}, {"date": "2026-05-26", "close": 2.94, "volume": 235013.0}, {"date": "2026-05-27", "close": 2.94, "volume": 562423.0}, {"date": "2026-05-28", "close": 2.88, "volume": 278869.0}, {"date": "2026-05-29", "close": 2.67, "volume": 156801.0}, {"date": "2026-06-01", "close": 2.65, "volume": 250579.0}, {"date": "2026-06-02", "close": 2.32, "volume": 248943.0}, {"date": "2026-06-03", "close": 2.08, "volume": 473800.0}, {"date": "2026-06-04", "close": 2.0, "volume": 482402.0}, {"date": "2026-06-05", "close": 1.79, "volume": 474802.0}, {"date": "2026-06-08", "close": 1.39, "volume": 1316888.0}, {"date": "2026-06-09", "close": 1.36, "volume": 378815.0}, {"date": "2026-06-10", "close": 1.39, "volume": 230417.0}, {"date": "2026-06-11", "close": 1.46, "volume": 156513.0}, {"date": "2026-06-12", "close": 1.38, "volume": 319985.0}, {"date": "2026-06-15", "close": 1.44, "volume": 336331.0}, {"date": "2026-06-16", "close": 1.4, "volume": 550310.0}, {"date": "2026-06-17", "close": 1.37, "volume": 402571.0}, {"date": "2026-06-18", "close": 1.43, "volume": 296387.0}, {"date": "2026-06-22", "close": 1.34, "volume": 294397.0}, {"date": "2026-06-23", "close": 1.21, "volume": 477490.0}, {"date": "2026-06-24", "close": 1.23, "volume": 163196.0}, {"date": "2026-06-25", "close": 1.29, "volume": 196506.0}, {"date": "2026-06-26", "close": 1.28, "volume": 122605.0}, {"date": "2026-06-29", "close": 1.42, "volume": 301479.0}, {"date": "2026-06-30", "close": 1.35, "volume": 163419.0}, {"date": "2026-07-01", "close": 1.36, "volume": 201077.0}, {"date": "2026-07-02", "close": 1.4, "volume": 208730.0}, {"date": "2026-07-06", "close": 1.35, "volume": 176076.0}, {"date": "2026-07-07", "close": 1.4, "volume": 296737.0}, {"date": "2026-07-08", "close": 1.345, "volume": 225175.0}, {"date": "2026-07-09", "close": 1.34, "volume": 157796.0}, {"date": "2026-07-10", "close": 1.35, "volume": 395279.0}, {"date": "2026-07-13", "close": 1.3, "volume": 130769.0}, {"date": "2026-07-14", "close": 1.27, "volume": 161696.0}, {"date": "2026-07-15", "close": 1.18, "volume": 167899.0}, {"date": "2026-07-16", "close": 1.16, "volume": 124768.0}, {"date": "2026-07-17", "close": 1.1, "volume": 99277.0}, {"date": "2026-07-20", "close": 1.13, "volume": 221905.0}, {"date": "2026-07-21", "close": 1.11, "volume": 295724.0}, {"date": "2026-07-22", "close": 1.04, "volume": 430233.0}, {"date": "2026-07-23", "close": 1.08, "volume": 213442.0}, {"date": "2026-07-24", "close": 1.0, "volume": 176835.0}], "refreshing": true}