{"ticker": "ZSQR", "overview": {"cik": "1759186", "ticker": "ZSQR", "name": "Z Squared Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003866", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001185185-26-004583", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004561", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004557", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004555", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004553", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004550", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004547", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-02", "title": "Form 4/A", "accession": "0001185185-26-004545", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001185185-26-003984", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001185185-26-003919", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001185185-26-003730", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001185185-26-003713", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-21", "title": "FORM S-8", "accession": "0001185185-26-003677", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001185185-26-003631", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001185185-26-003508", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001185185-26-003263", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001317", "price_sensitive": false}, {"form": "POSASR", "date": "2026-07-27", "title": "FORM POSASR", "accession": "0001185185-26-003141", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001185185-26-003094", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001185185-26-002886", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001185185-26-002828", "price_sensitive": true}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001185185-26-002819", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-07", "title": "FORM S-3ASR", "accession": "0001185185-26-002816", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001185185-26-002750", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 3920.0, "sell_n": 0, "sell_sum": 0, "net": 3920.0, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "ZSQR", "has_prices": true, "as_of": "2026-10-30", "last": 3.59, "prev_close": 3.61, "change": -0.020000000000000018, "change_pct": -0.005540166204986155, "session_volume": 195205.0, "vwap_5": 3.933581150547382, "vwap_20": 4.393319613995656, "vwap_60": 3.768582032368211, "vwap_250": 8.136959445428175, "high_52w": 18.8, "low_52w": 2.29, "avg_volume_20": 395980.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003866", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. takes a 5.1% passive stake in ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003866-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001185185-26-003713", "src": "INSIDERS", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "Jeffery Keeslar Harris", "who_key": "Harris Jeffery Keeslar", "role": "Chief Technology 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 ZSQR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143921/000118518526003713/0001185185-26-003713-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0001185185-26-003631", "src": "INSIDERS", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "Christopher Ryan Schadel", "who_key": "Schadel Christopher Ryan", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3920.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec buys $4K of ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1759186/000118518526003631/0001185185-26-003631-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "13DG-0002100119-26-001317", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 3.41% passive stake in ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001317-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001683168-26-003462", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "BSG Series CM, LLC", "who_key": "BSG Series CM, LLC", "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": "Finance Services", "country": "United States", "headline": "BSG Series CM, LLC takes a 80.73% activist stake in ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2115494/0001683168-26-003462-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "13DG-0002100119-26-001301", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.57% passive stake in ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001301-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "13DG-0001683168-26-003980", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "BSG Series CM, LLC", "who_key": "BSG Series CM, LLC", "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": "Finance Services", "country": "United States", "headline": "BSG Series CM, LLC raises a activist stake in ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2115494/0001683168-26-003980-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100119-26-000014", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Coeptis Therapeutics Holdings, Inc.", "who": "Coeptis Therapeutics Holdings, Inc.", "who_key": "Coeptis Therapeutics Holdings, 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": "Coeptis Therapeutics Holdings, Inc. crosses 5% of ZSQR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759186/0002100119-26-000014-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271672}], "recent_buys": [{"id": "0001185185-26-003631", "src": "INSIDERS", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "Christopher Ryan Schadel", "who_key": "Schadel Christopher Ryan", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3920.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec buys $4K of ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1759186/000118518526003631/0001185185-26-003631-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}], "institutional": [{"id": "13DG-0002012383-26-003866", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. takes a 5.1% passive stake in ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003866-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0002100119-26-001317", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 3.41% passive stake in ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001317-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001683168-26-003980", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "BSG Series CM, LLC", "who_key": "BSG Series CM, LLC", "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": "Finance Services", "country": "United States", "headline": "BSG Series CM, LLC raises a activist stake in ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2115494/0001683168-26-003980-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0001683168-26-003462", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "BSG Series CM, LLC", "who_key": "BSG Series CM, LLC", "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": "Finance Services", "country": "United States", "headline": "BSG Series CM, LLC takes a 80.73% activist stake in ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2115494/0001683168-26-003462-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "13DG-0002100119-26-001301", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Z Squared Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.57% passive stake in ZSQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001301-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "13DG-0002100119-26-000014", "src": "13DG", "ticker": "ZSQR", "cik": "1759186", "company": "Z Squared Inc.", "company_raw": "Coeptis Therapeutics Holdings, Inc.", "who": "Coeptis Therapeutics Holdings, Inc.", "who_key": "Coeptis Therapeutics Holdings, 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": "Coeptis Therapeutics Holdings, Inc. crosses 5% of ZSQR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759186/0002100119-26-000014-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271672}], "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": "Z Squared Inc. - Common Stock", "new_value": "Z Squared Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001759186", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001759186", "applied": 1, "detected_at": "2026-10-29T00:50:24.987812"}]}, "key_people": [{"who": "Christopher Ryan Schadel", "who_key": "Schadel Christopher Ryan", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3920.0, "sold": 0, "net": 3920.0, "trades": 1, "top_score": 27.1, "lean": "buying", "history": [{"action": "BUY", "amount": 3920.0, "date": "2026-08-18", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759186/000118518526003631/0001185185-26-003631-index.htm"}], "latest": {"action": "BUY", "amount": 3920.0, "date": "2026-08-18", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759186/000118518526003631/0001185185-26-003631-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 3920.0}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003866", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001185185-26-004583", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004561", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004557", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004555", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004553", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004550", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001185185-26-004547", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-02", "title": "Form 4/A", "accession": "0001185185-26-004545", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001185185-26-003984", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001185185-26-003919", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001185185-26-003730", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001185185-26-003713", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-21", "title": "FORM S-8", "accession": "0001185185-26-003677", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001185185-26-003631", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001185185-26-003508", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001185185-26-003263", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001317", "price_sensitive": false}, {"form": "POSASR", "date": "2026-07-27", "title": "FORM POSASR", "accession": "0001185185-26-003141", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001185185-26-003094", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001185185-26-002886", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001185185-26-002828", "price_sensitive": true}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001185185-26-002819", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-07", "title": "FORM S-3ASR", "accession": "0001185185-26-002816", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001185185-26-002750", "price_sensitive": true}], "performance": {"ticker": "ZSQR", "has_prices": true, "summary": {"n": 1, "avg": -0.0675324675324676, "win_rate": 0.0, "best": -0.0675324675324676, "worst": -0.0675324675324676, "as_of": "2026-10-30"}, "buys": [{"who": "Schadel Christopher Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 3920.0, "date": "2026-08-18", "score": 27.1, "ref_price": 3.85, "return": -0.0675324675324676}]}, "price_series": [{"date": "2020-12-17", "close": 198.0, "volume": 523.0}, {"date": "2020-12-18", "close": 198.0, "volume": 257.0}, {"date": "2020-12-21", "close": 198.0, "volume": 5276.0}, {"date": "2020-12-22", "close": 198.0, "volume": null}, {"date": "2020-12-23", "close": 198.368, "volume": 196.0}, {"date": "2020-12-24", "close": 199.5, "volume": 334.0}, {"date": "2020-12-28", "close": 201.6, "volume": 1780.0}, {"date": "2020-12-29", "close": 214.8, "volume": 72141.0}, {"date": "2020-12-30", "close": 208.8, "volume": 59324.0}, {"date": "2020-12-31", "close": 203.8, "volume": 9688.0}, {"date": "2021-01-04", "close": 201.2, "volume": 9081.0}, {"date": "2021-01-05", "close": 202.2, "volume": 4562.0}, {"date": "2021-01-06", "close": 203.0, "volume": 5209.0}, {"date": "2021-01-07", "close": 203.6, "volume": 3847.0}, {"date": "2021-01-08", "close": 204.6, "volume": 12182.0}, {"date": "2021-01-11", "close": 205.8, "volume": 1702.0}, {"date": "2021-01-12", "close": 204.2, "volume": 8683.0}, {"date": "2021-01-13", "close": 204.4, "volume": 2098.0}, {"date": "2021-01-14", "close": 205.4, "volume": 6522.0}, {"date": "2021-01-15", "close": 204.2, "volume": 2282.0}, {"date": "2021-01-19", "close": 204.4, "volume": 3385.0}, {"date": "2021-01-20", "close": 204.0, "volume": 2779.0}, {"date": "2021-01-21", "close": 202.6, "volume": 5783.0}, {"date": "2021-01-22", "close": 203.8, "volume": 3794.0}, {"date": "2021-01-25", "close": 203.2, "volume": 2756.0}, {"date": "2021-01-26", "close": 202.6, "volume": 8515.0}, {"date": "2021-01-27", "close": 200.4, "volume": 8660.0}, {"date": "2021-01-28", "close": 202.2, "volume": 3334.0}, {"date": "2021-01-29", "close": 201.6, "volume": 2602.0}, {"date": "2021-02-01", "close": 203.4, "volume": 2319.0}, {"date": "2021-02-02", "close": 204.4, "volume": 1411.0}, {"date": "2021-02-03", "close": 203.8, "volume": 1590.0}, {"date": "2021-02-04", "close": 204.8, "volume": 1944.0}, {"date": "2021-02-05", "close": 202.8, "volume": 2711.0}, {"date": "2021-02-08", "close": 203.2, "volume": 4199.0}, {"date": "2021-02-09", "close": 203.2, "volume": 1144.0}, {"date": "2021-02-10", "close": 203.0, "volume": 1541.0}, {"date": "2021-02-11", "close": 203.2, "volume": 610.0}, {"date": "2021-02-12", "close": 203.794, "volume": 1680.0}, {"date": "2021-02-16", "close": 203.8, "volume": 2777.0}, {"date": "2021-02-17", "close": 205.4, "volume": 3657.0}, {"date": "2021-02-18", "close": 204.6, "volume": 1398.0}, {"date": "2021-02-19", "close": 205.4, "volume": 1244.0}, {"date": "2021-02-22", "close": 206.4, "volume": 2649.0}, {"date": "2021-02-23", "close": 205.4, "volume": 9092.0}, {"date": "2021-02-24", "close": 204.4, "volume": 1711.0}, {"date": "2021-02-25", "close": 204.4, "volume": 4420.0}, {"date": "2021-02-26", "close": 204.0, "volume": 2783.0}, {"date": "2021-03-01", "close": 203.4, "volume": 3854.0}, {"date": "2021-03-02", "close": 199.2, "volume": 3500.0}, {"date": "2021-03-03", "close": 200.0, "volume": 1747.0}, {"date": "2021-03-04", "close": 198.0, "volume": 1277.0}, {"date": "2021-03-05", "close": 198.4, "volume": 1626.0}, {"date": "2021-03-08", "close": 198.6, "volume": 434.0}, {"date": "2021-03-09", "close": 198.0, "volume": 1317.0}, {"date": "2021-03-10", "close": 197.8, "volume": 736.0}, {"date": "2021-03-11", "close": 197.4, "volume": 5894.0}, {"date": "2021-03-12", "close": 198.0, "volume": 1323.0}, {"date": "2021-03-15", "close": 198.0, "volume": 452.0}, {"date": "2021-03-16", "close": 198.0, "volume": 181.0}, {"date": "2021-03-17", "close": 199.8, "volume": 505.0}, {"date": "2021-03-18", "close": 199.0, "volume": 72.0}, {"date": "2021-03-19", "close": 198.8, "volume": 1621.0}, {"date": "2021-03-22", "close": 197.2, "volume": 335.0}, {"date": "2021-03-23", "close": 196.8, "volume": 890.0}, {"date": "2021-03-24", "close": 195.2, "volume": 2938.0}, {"date": "2021-03-25", "close": 195.2, "volume": 1121.0}, {"date": "2021-03-26", "close": 199.4, "volume": 1380.0}, {"date": "2021-03-29", "close": 196.4, "volume": 446.0}, {"date": "2021-03-30", "close": 197.2, "volume": 141.0}, {"date": "2021-03-31", "close": 195.4, "volume": 629.0}, {"date": "2021-04-01", "close": 197.2, "volume": 1032.0}, {"date": "2021-04-05", "close": 197.502, "volume": 136.0}, {"date": "2021-04-06", "close": 197.4, "volume": 70.0}, {"date": "2021-04-07", "close": 199.0, "volume": 380.0}, {"date": "2021-04-08", "close": 199.6, "volume": 1241.0}, {"date": "2021-04-09", "close": 199.97, "volume": 238.0}, {"date": "2021-04-12", "close": 198.6, "volume": 120.0}, {"date": "2021-04-13", "close": 199.0, "volume": 416.0}, {"date": "2021-04-14", "close": 198.6, "volume": 867.0}, {"date": "2021-04-15", "close": 198.0, "volume": 596.0}, {"date": "2021-04-16", "close": 198.0, "volume": 262.0}, {"date": "2021-04-19", "close": 198.2, "volume": 382.0}, {"date": "2021-04-20", "close": 198.2, "volume": 1642.0}, {"date": "2021-04-21", "close": 198.2, "volume": 695.0}, {"date": "2021-04-22", "close": 198.6, "volume": 77.0}, {"date": "2021-04-23", "close": 197.4, "volume": 590.0}, {"date": "2021-04-26", "close": 198.5, "volume": 4390.0}, {"date": "2021-04-27", "close": 197.8, "volume": 4886.0}, {"date": "2021-04-28", "close": 199.0, "volume": 719.0}, {"date": "2021-04-29", "close": 198.002, "volume": 118.0}, {"date": "2021-04-30", "close": 198.2, "volume": 679.0}, {"date": "2021-05-03", "close": 198.0, "volume": 236.0}, {"date": "2021-05-04", "close": 198.6, "volume": 427.0}, {"date": "2021-05-05", "close": 198.0, "volume": 91.0}, {"date": "2021-05-06", "close": 198.0, "volume": 657.0}, {"date": "2021-05-07", "close": 198.0, "volume": 231.0}, {"date": "2021-05-10", "close": 197.6, "volume": 89.0}, {"date": "2021-05-11", "close": 197.4, "volume": 1527.0}, {"date": "2021-05-12", "close": 197.0, "volume": 218.0}, {"date": "2021-05-13", "close": 198.0, "volume": 512.0}, {"date": "2021-05-14", "close": 198.0, "volume": 116.0}, {"date": "2021-05-17", "close": 197.7, "volume": 102.0}, {"date": "2021-05-18", "close": 197.5, "volume": 26.0}, {"date": "2021-05-19", "close": 197.0, "volume": 2175.0}, {"date": "2021-05-20", "close": 197.0, "volume": 297.0}, {"date": "2021-05-21", "close": 197.728, "volume": 61.0}, {"date": "2021-05-24", "close": 197.2, "volume": 588.0}, {"date": "2021-05-25", "close": 197.0, "volume": 5491.0}, {"date": "2021-05-26", "close": 197.2, "volume": 1321.0}, {"date": "2021-05-27", "close": 196.8, "volume": 695.0}, {"date": "2021-05-28", "close": 196.8, "volume": 181.0}, {"date": "2021-06-01", "close": 197.4, "volume": 96.0}, {"date": "2021-06-02", "close": 197.4, "volume": 1369.0}, {"date": "2021-06-03", "close": 197.802, "volume": 903.0}, {"date": "2021-06-04", "close": 197.6, "volume": 70.0}, {"date": "2021-06-07", "close": 197.6, "volume": 98.0}, {"date": "2021-06-08", "close": 197.4, "volume": 2675.0}, {"date": "2021-06-09", "close": 198.0, "volume": 2001.0}, {"date": "2021-06-10", "close": 198.0, "volume": 67.0}, {"date": "2021-06-11", "close": 198.4, "volume": 82.0}, {"date": "2021-06-14", "close": 198.4, "volume": 121.0}, {"date": "2021-06-15", "close": 198.402, "volume": 215.0}, {"date": "2021-06-16", "close": 198.0, "volume": 1354.0}, {"date": "2021-06-17", "close": 198.0, "volume": 47.0}, {"date": "2021-06-18", "close": 198.0, "volume": 106.0}, {"date": "2021-06-21", "close": 198.0, "volume": 252.0}, {"date": "2021-06-22", "close": 198.0, "volume": 725.0}, {"date": "2021-06-23", "close": 198.0, "volume": 92.0}, {"date": "2021-06-24", "close": 196.8, "volume": 555.0}, {"date": "2021-06-25", "close": 196.8, "volume": 95.0}, {"date": "2021-06-28", "close": 196.8, "volume": 519.0}, {"date": "2021-06-29", "close": 197.0, "volume": 2359.0}, {"date": "2021-06-30", "close": 197.4, "volume": 154.0}, {"date": "2021-07-01", "close": 197.4, "volume": 42.0}, {"date": "2021-07-02", "close": 197.4, "volume": 35.0}, {"date": "2021-07-06", "close": 197.4, "volume": null}, {"date": "2021-07-07", "close": 197.2, "volume": 401.0}, {"date": "2021-07-08", "close": 197.2, "volume": 24.0}, {"date": "2021-07-09", "close": 197.2, "volume": 547.0}, {"date": "2021-07-12", "close": 197.2, "volume": 87.0}, {"date": "2021-07-13", "close": 197.2, "volume": 73.0}, {"date": "2021-07-14", "close": 197.2, "volume": 65.0}, {"date": "2021-07-15", "close": 197.0, "volume": 68.0}, {"date": "2021-07-16", "close": 197.6, "volume": 593.0}, {"date": "2021-07-19", "close": 197.6, "volume": 381.0}, {"date": "2021-07-20", "close": 197.612, "volume": 123.0}, {"date": "2021-07-21", "close": 197.6, "volume": 67.0}, {"date": "2021-07-22", "close": 197.0, "volume": 5400.0}, {"date": "2021-07-23", "close": 197.0, "volume": null}, {"date": "2021-07-26", "close": 197.0, "volume": 4605.0}, {"date": "2021-07-27", "close": 197.0, "volume": 779.0}, {"date": "2021-07-28", "close": 197.0, "volume": 195.0}, {"date": "2021-07-29", "close": 197.0, "volume": 34.0}, {"date": "2021-07-30", "close": 197.0, "volume": 81.0}, {"date": "2021-08-02", "close": 197.0, "volume": 130.0}, {"date": "2021-08-03", "close": 197.0, "volume": 154.0}, {"date": "2021-08-04", "close": 196.924, "volume": 78.0}, {"date": "2021-08-05", "close": 197.2, "volume": 8452.0}, {"date": "2021-08-06", "close": 197.0, "volume": 2914.0}, {"date": "2021-08-09", "close": 197.2, "volume": 6.0}, {"date": "2021-08-10", "close": 197.4, "volume": 3791.0}, {"date": "2021-08-11", "close": 197.2, "volume": 135.0}, {"date": "2021-08-12", "close": 197.2, "volume": 5499.0}, {"date": "2021-08-13", "close": 197.2, "volume": 7560.0}, {"date": "2021-08-16", "close": 197.0, "volume": 773.0}, {"date": "2021-08-17", "close": 197.0, "volume": 1683.0}, {"date": "2021-08-18", "close": 196.804, "volume": 8963.0}, {"date": "2021-08-19", "close": 196.804, "volume": null}, {"date": "2021-08-20", "close": 196.8, "volume": 318.0}, {"date": "2021-08-23", "close": 197.2, "volume": 1122.0}, {"date": "2021-08-24", "close": 197.4, "volume": 2325.0}, {"date": "2021-08-25", "close": 197.4, "volume": 9509.0}, {"date": "2021-08-26", "close": 197.6, "volume": 2487.0}, {"date": "2021-08-27", "close": 198.0, "volume": 4114.0}, {"date": "2021-08-30", "close": 198.0, "volume": null}, {"date": "2021-08-31", "close": 198.0, "volume": 2767.0}, {"date": "2021-09-01", "close": 197.9, "volume": 21.0}, {"date": "2021-09-02", "close": 198.2, "volume": 1312.0}, {"date": "2021-09-03", "close": 198.2, "volume": null}, {"date": "2021-09-07", "close": 197.7, "volume": 13.0}, {"date": "2021-09-08", "close": 197.88, "volume": 82.0}, {"date": "2021-09-09", "close": 197.8, "volume": 68.0}, {"date": "2021-09-10", "close": 198.1, "volume": 156.0}, {"date": "2021-09-13", "close": 198.4, "volume": 620.0}, {"date": "2021-09-14", "close": 198.602, "volume": 101.0}, {"date": "2021-09-15", "close": 198.602, "volume": 14.0}, {"date": "2021-09-16", "close": 198.8, "volume": 150.0}, {"date": "2021-09-17", "close": 198.4, "volume": 152.0}, {"date": "2021-09-20", "close": 198.8, "volume": 582.0}, {"date": "2021-09-21", "close": 198.8, "volume": null}, {"date": "2021-09-22", "close": 198.814, "volume": 147.0}, {"date": "2021-09-23", "close": 198.8, "volume": 172.0}, {"date": "2021-09-24", "close": 198.802, "volume": 14.0}, {"date": "2021-09-27", "close": 198.802, "volume": null}, {"date": "2021-09-28", "close": 198.8, "volume": 114.0}, {"date": "2021-09-29", "close": 198.6, "volume": 4332.0}, {"date": "2021-09-30", "close": 199.0, "volume": 8670.0}, {"date": "2021-10-01", "close": 199.004, "volume": 489.0}, {"date": "2021-10-04", "close": 199.0, "volume": 455.0}, {"date": "2021-10-05", "close": 199.0, "volume": 51.0}, {"date": "2021-10-06", "close": 199.04, "volume": 62.0}, {"date": "2021-10-07", "close": 198.9, "volume": 314.0}, {"date": "2021-10-08", "close": 199.2, "volume": 7955.0}, {"date": "2021-10-11", "close": 199.4, "volume": 786.0}, {"date": "2021-10-12", "close": 199.4, "volume": null}, {"date": "2021-10-13", "close": 199.134, "volume": 38.0}, {"date": "2021-10-14", "close": 199.2, "volume": 73.0}, {"date": "2021-10-15", "close": 199.3, "volume": 10.0}, {"date": "2021-10-18", "close": 199.414, "volume": 945.0}, {"date": "2021-10-19", "close": 199.42, "volume": 54.0}, {"date": "2021-10-20", "close": 199.414, "volume": 75.0}, {"date": "2021-10-21", "close": 199.42, "volume": 16.0}, {"date": "2021-10-22", "close": 199.506, "volume": 9.0}, {"date": "2021-10-25", "close": 199.6, "volume": 429.0}, {"date": "2021-10-26", "close": 199.4, "volume": 130.0}, {"date": "2021-10-27", "close": 199.6, "volume": 1015.0}, {"date": "2021-10-28", "close": 199.682, "volume": 80.0}, {"date": "2021-10-29", "close": 199.6, "volume": 96.0}, {"date": "2021-11-01", "close": 199.8, "volume": 77.0}, {"date": "2021-11-02", "close": 199.8, "volume": null}, {"date": "2021-11-03", "close": 199.6, "volume": 15.0}, {"date": "2021-11-04", "close": 199.2, "volume": 44781.0}, {"date": "2021-11-05", "close": 199.4, "volume": 323.0}, {"date": "2021-11-08", "close": 199.2, "volume": 12871.0}, {"date": "2021-11-09", "close": 198.8, "volume": 8836.0}, {"date": "2021-11-10", "close": 199.0, "volume": 23039.0}, {"date": "2021-11-11", "close": 199.6, "volume": 262.0}, {"date": "2021-11-12", "close": 199.202, "volume": 10.0}, {"date": "2021-11-15", "close": 199.2, "volume": 24.0}, {"date": "2021-11-16", "close": 199.202, "volume": 13.0}, {"date": "2021-11-17", "close": 199.2, "volume": 8.0}, {"date": "2021-11-18", "close": 199.2, "volume": 22.0}, {"date": "2021-11-19", "close": 199.448, "volume": 9.0}, {"date": "2021-11-22", "close": 199.6, "volume": 10585.0}, {"date": "2021-11-23", "close": 200.0, "volume": 12952.0}, {"date": "2021-11-24", "close": 199.802, "volume": 11.0}, {"date": "2021-11-26", "close": 200.0, "volume": 42.0}, {"date": "2021-11-29", "close": 200.0, "volume": 395.0}, {"date": "2021-11-30", "close": 200.2, "volume": 433.0}, {"date": "2021-12-01", "close": 199.802, "volume": 59.0}, {"date": "2021-12-02", "close": 199.2, "volume": 1345.0}, {"date": "2021-12-03", "close": 199.2, "volume": null}, {"date": "2021-12-06", "close": 199.6, "volume": 35.0}, {"date": "2021-12-07", "close": 200.0, "volume": 287.0}, {"date": "2021-12-08", "close": 199.8, "volume": 9.0}, {"date": "2021-12-09", "close": 200.0, "volume": 168.0}, {"date": "2021-12-10", "close": 199.79, "volume": 28.0}, {"date": "2021-12-13", "close": 199.6, "volume": 38.0}, {"date": "2021-12-14", "close": 199.6, "volume": null}, {"date": "2021-12-15", "close": 199.6, "volume": 6.0}, {"date": "2021-12-16", "close": 199.6, "volume": null}, {"date": "2021-12-17", "close": 199.6, "volume": null}, {"date": "2021-12-20", "close": 199.818, "volume": 5011.0}, {"date": "2021-12-21", "close": 199.818, "volume": null}, {"date": "2021-12-22", "close": 199.8, "volume": 1924.0}, {"date": "2021-12-23", "close": 199.8, "volume": 403.0}, {"date": "2021-12-27", "close": 199.8, "volume": null}, {"date": "2021-12-28", "close": 199.6, "volume": 536.0}, {"date": "2021-12-29", "close": 200.1, "volume": 266.0}, {"date": "2021-12-30", "close": 200.0, "volume": 65.0}, {"date": "2021-12-31", "close": 200.0, "volume": 1995.0}, {"date": "2022-01-03", "close": 200.0, "volume": 396.0}, {"date": "2022-01-04", "close": 200.0, "volume": 256.0}, {"date": "2022-01-05", "close": 200.324, "volume": 116.0}, {"date": "2022-01-06", "close": 200.0, "volume": 1185.0}, {"date": "2022-01-07", "close": 200.2, "volume": 351.0}, {"date": "2022-01-10", "close": 200.3, "volume": 487.0}, {"date": "2022-01-11", "close": 200.3, "volume": 7523.0}, {"date": "2022-01-12", "close": 200.6, "volume": 8.0}, {"date": "2022-01-13", "close": 200.0, "volume": 201.0}, {"date": "2022-01-14", "close": 200.2, "volume": 32.0}, {"date": "2022-01-18", "close": 200.2, "volume": 81.0}, {"date": "2022-01-19", "close": 200.4, "volume": 2043.0}, {"date": "2022-01-20", "close": 200.0, "volume": 6.0}, {"date": "2022-01-21", "close": 200.006, "volume": 151.0}, {"date": "2022-01-24", "close": 199.8, "volume": 2370.0}, {"date": "2022-01-25", "close": 200.2, "volume": 1301.0}, {"date": "2022-01-26", "close": 200.204, "volume": 810.0}, {"date": "2022-01-27", "close": 200.2, "volume": 467.0}, {"date": "2022-01-28", "close": 200.2, "volume": 15.0}, {"date": "2022-01-31", "close": 200.8, "volume": 5185.0}, {"date": "2022-02-01", "close": 200.436, "volume": 301.0}, {"date": "2022-02-02", "close": 200.41, "volume": 18.0}, {"date": "2022-02-03", "close": 200.438, "volume": 8.0}, {"date": "2022-02-04", "close": 200.4, "volume": 10.0}, {"date": "2022-02-07", "close": 200.8, "volume": 211.0}, {"date": "2022-02-08", "close": 200.8, "volume": null}, {"date": "2022-02-09", "close": 200.8, "volume": 28.0}, {"date": "2022-02-10", "close": 200.7, "volume": 47.0}, {"date": "2022-02-11", "close": 200.6, "volume": 21.0}, {"date": "2022-02-14", "close": 200.8, "volume": 235.0}, {"date": "2022-02-15", "close": 200.624, "volume": 10.0}, {"date": "2022-02-16", "close": 200.8, "volume": 9.0}, {"date": "2022-02-17", "close": 200.8, "volume": 1066.0}, {"date": "2022-02-18", "close": 200.8, "volume": null}, {"date": "2022-02-22", "close": 200.8, "volume": 290.0}, {"date": "2022-02-23", "close": 200.8, "volume": 36.0}, {"date": "2022-02-24", "close": 200.6, "volume": 51.0}, {"date": "2022-02-25", "close": 200.6, "volume": null}, {"date": "2022-02-28", "close": 201.0, "volume": 550.0}, {"date": "2022-03-01", "close": 201.0, "volume": 176.0}, {"date": "2022-03-02", "close": 201.0, "volume": null}, {"date": "2022-03-03", "close": 200.8, "volume": 1128.0}, {"date": "2022-03-04", "close": 200.8, "volume": null}, {"date": "2022-03-07", "close": 200.8, "volume": 12.0}, {"date": "2022-03-08", "close": 201.0, "volume": 33.0}, {"date": "2022-03-09", "close": 201.096, "volume": 107.0}, {"date": "2022-03-10", "close": 201.096, "volume": null}, {"date": "2022-03-11", "close": 201.096, "volume": null}, {"date": "2022-03-14", "close": 201.0, "volume": 1165.0}, {"date": "2022-03-15", "close": 201.0, "volume": null}, {"date": "2022-03-16", "close": 201.2, "volume": 993.0}, {"date": "2022-03-17", "close": 201.2, "volume": null}, {"date": "2022-03-18", "close": 201.0, "volume": 8.0}, {"date": "2022-03-21", "close": 201.2, "volume": 38.0}, {"date": "2022-03-22", "close": 201.2, "volume": 208.0}, {"date": "2022-03-23", "close": 201.2, "volume": 7501.0}, {"date": "2022-03-24", "close": 201.2, "volume": null}, {"date": "2022-03-25", "close": 201.33, "volume": 10.0}, {"date": "2022-03-28", "close": 201.478, "volume": 283.0}, {"date": "2022-03-29", "close": 201.478, "volume": null}, {"date": "2022-03-30", "close": 201.4, "volume": 59.0}, {"date": "2022-03-31", "close": 201.8, "volume": 1917.0}, {"date": "2022-04-01", "close": 201.8, "volume": null}, {"date": "2022-04-04", "close": 201.6, "volume": 5002.0}, {"date": "2022-04-05", "close": 201.8, "volume": 2532.0}, {"date": "2022-04-06", "close": 201.6, "volume": 6133.0}, {"date": "2022-04-07", "close": 201.9, "volume": 18340.0}, {"date": "2022-04-08", "close": 201.97, "volume": 29708.0}, {"date": "2022-04-11", "close": 201.9, "volume": 39699.0}, {"date": "2022-04-12", "close": 201.8, "volume": 4830.0}, {"date": "2022-04-13", "close": 202.0, "volume": 2042.0}, {"date": "2022-04-14", "close": 201.8, "volume": 3371.0}, {"date": "2022-04-18", "close": 201.6, "volume": 541.0}, {"date": "2022-04-19", "close": 201.8, "volume": 10000.0}, {"date": "2022-04-20", "close": 201.992, "volume": 17909.0}, {"date": "2022-04-21", "close": 201.4, "volume": 1958.0}, {"date": "2022-04-22", "close": 201.8, "volume": 655.0}, {"date": "2022-04-25", "close": 201.62, "volume": 1042.0}, {"date": "2022-04-26", "close": 203.0, "volume": 8338.0}, {"date": "2022-04-27", "close": 202.4, "volume": 1911.0}, {"date": "2022-04-28", "close": 202.002, "volume": 6371.0}, {"date": "2022-04-29", "close": 202.0, "volume": 914.0}, {"date": "2022-05-02", "close": 202.0, "volume": 960.0}, {"date": "2022-05-03", "close": 202.6, "volume": 1284.0}, {"date": "2022-05-04", "close": 202.002, "volume": 5431.0}, {"date": "2022-05-05", "close": 202.0, "volume": 159.0}, {"date": "2022-05-06", "close": 201.6, "volume": 657.0}, {"date": "2022-05-09", "close": 201.4, "volume": 1553.0}, {"date": "2022-05-10", "close": 201.2, "volume": 3534.0}, {"date": "2022-05-11", "close": 200.8, "volume": 3586.0}, {"date": "2022-05-12", "close": 201.6, "volume": 1438.0}, {"date": "2022-05-13", "close": 200.4, "volume": 68.0}, {"date": "2022-05-16", "close": 200.4, "volume": null}, {"date": "2022-05-17", "close": 200.4, "volume": 638.0}, {"date": "2022-05-18", "close": 200.8, "volume": 28.0}, {"date": "2022-05-19", "close": 200.8, "volume": 458.0}, {"date": "2022-05-20", "close": 200.604, "volume": 2866.0}, {"date": "2022-05-23", "close": 200.6, "volume": 5.0}, {"date": "2022-05-24", "close": 200.8, "volume": 517.0}, {"date": "2022-05-25", "close": 201.0, "volume": 1156.0}, {"date": "2022-05-26", "close": 201.0, "volume": null}, {"date": "2022-05-27", "close": 201.0, "volume": null}, {"date": "2022-05-31", "close": 201.2, "volume": 271.0}, {"date": "2022-06-01", "close": 201.2, "volume": 51.0}, {"date": "2022-06-02", "close": 201.5, "volume": 22.0}, {"date": "2022-06-03", "close": 201.4, "volume": 23.0}, {"date": "2022-06-06", "close": 201.4, "volume": 66.0}, {"date": "2022-06-07", "close": 201.4, "volume": null}, {"date": "2022-06-08", "close": 201.4, "volume": 330.0}, {"date": "2022-06-09", "close": 201.4, "volume": 40.0}, {"date": "2022-06-10", "close": 201.4, "volume": null}, {"date": "2022-06-13", "close": 201.6, "volume": 1103.0}, {"date": "2022-06-14", "close": 201.8, "volume": 93.0}, {"date": "2022-06-15", "close": 201.6, "volume": 185.0}, {"date": "2022-06-16", "close": 201.4, "volume": 18.0}, {"date": "2022-06-17", "close": 201.8, "volume": 31.0}, {"date": "2022-06-21", "close": 201.8, "volume": null}, {"date": "2022-06-22", "close": 201.8, "volume": 1879.0}, {"date": "2022-06-23", "close": 201.6, "volume": 16.0}, {"date": "2022-06-24", "close": 201.6, "volume": null}, {"date": "2022-06-27", "close": 201.6, "volume": 510.0}, {"date": "2022-06-28", "close": 201.654, "volume": 50.0}, {"date": "2022-06-29", "close": 201.654, "volume": null}, {"date": "2022-06-30", "close": 201.6, "volume": 23.0}, {"date": "2022-07-01", "close": 201.8, "volume": 3899.0}, {"date": "2022-07-05", "close": 202.0, "volume": 4019.0}, {"date": "2022-07-06", "close": 202.4, "volume": 521.0}, {"date": "2022-07-07", "close": 202.4, "volume": 46.0}, {"date": "2022-07-08", "close": 202.5, "volume": 59.0}, {"date": "2022-07-11", "close": 203.0, "volume": 326.0}, {"date": "2022-07-12", "close": 203.0, "volume": null}, {"date": "2022-07-13", "close": 202.8, "volume": 20.0}, {"date": "2022-07-14", "close": 202.8, "volume": null}, {"date": "2022-07-15", "close": 202.8, "volume": null}, {"date": "2022-07-18", "close": 202.8, "volume": null}, {"date": "2022-07-19", "close": 202.6, "volume": 16.0}, {"date": "2022-07-20", "close": 202.6, "volume": 35.0}, {"date": "2022-07-21", "close": 202.6, "volume": 26.0}, {"date": "2022-07-22", "close": 203.0, "volume": 7.0}, {"date": "2022-07-25", "close": 202.6, "volume": 40.0}, {"date": "2022-07-26", "close": 202.6, "volume": null}, {"date": "2022-07-27", "close": 202.6, "volume": null}, {"date": "2022-07-28", "close": 202.6, "volume": null}, {"date": "2022-07-29", "close": 202.8, "volume": 27.0}, {"date": "2022-08-01", "close": 202.8, "volume": null}, {"date": "2022-08-02", "close": 202.8, "volume": 5.0}, {"date": "2022-08-03", "close": 203.0, "volume": 350.0}, {"date": "2022-08-04", "close": 203.4, "volume": 25.0}, {"date": "2022-08-05", "close": 203.4, "volume": 6.0}, {"date": "2022-08-08", "close": 203.4, "volume": null}, {"date": "2022-08-09", "close": 202.6, "volume": 1525.0}, {"date": "2022-08-10", "close": 203.2, "volume": 26.0}, {"date": "2022-08-11", "close": 203.2, "volume": 81.0}, {"date": "2022-08-12", "close": 203.208, "volume": 28.0}, {"date": "2022-08-15", "close": 203.208, "volume": null}, {"date": "2022-08-16", "close": 203.6, "volume": 6.0}, {"date": "2022-08-17", "close": 203.6, "volume": 27.0}, {"date": "2022-08-18", "close": 203.8, "volume": 282.0}, {"date": "2022-08-19", "close": 203.7, "volume": 90.0}, {"date": "2022-08-22", "close": 203.8, "volume": 51.0}, {"date": "2022-08-23", "close": 203.8, "volume": null}, {"date": "2022-08-24", "close": 203.8, "volume": 968.0}, {"date": "2022-08-25", "close": 204.398, "volume": 90.0}, {"date": "2022-08-26", "close": 203.6, "volume": 135.0}, {"date": "2022-08-29", "close": 203.6, "volume": null}, {"date": "2022-08-30", "close": 203.6, "volume": null}, {"date": "2022-08-31", "close": 203.6, "volume": null}, {"date": "2022-09-01", "close": 204.0, "volume": 35.0}, {"date": "2022-09-02", "close": 204.0, "volume": null}, {"date": "2022-09-06", "close": 204.0, "volume": 159.0}, {"date": "2022-09-07", "close": 204.0, "volume": null}, {"date": "2022-09-08", "close": 204.0, "volume": 184.0}, {"date": "2022-09-09", "close": 204.0, "volume": 2426.0}, {"date": "2022-09-12", "close": 204.0, "volume": 200.0}, {"date": "2022-09-13", "close": 204.0, "volume": 496.0}, {"date": "2022-09-14", "close": 204.0, "volume": 694.0}, {"date": "2022-09-15", "close": 204.0, "volume": null}, {"date": "2022-09-16", "close": 203.4, "volume": 250.0}, {"date": "2022-09-19", "close": 203.6, "volume": 275.0}, {"date": "2022-09-20", "close": 203.6, "volume": 5.0}, {"date": "2022-09-21", "close": 203.6, "volume": null}, {"date": "2022-09-22", "close": 203.6, "volume": 190.0}, {"date": "2022-09-23", "close": 203.638, "volume": 53.0}, {"date": "2022-09-26", "close": 203.7, "volume": 256.0}, {"date": "2022-09-27", "close": 203.6, "volume": 265.0}, {"date": "2022-09-28", "close": 203.4, "volume": 315.0}, {"date": "2022-09-29", "close": 203.4, "volume": 15.0}, {"date": "2022-09-30", "close": 203.802, "volume": 44.0}, {"date": "2022-10-03", "close": 203.8, "volume": 366.0}, {"date": "2022-10-04", "close": 203.8, "volume": null}, {"date": "2022-10-05", "close": 203.8, "volume": 10.0}, {"date": "2022-10-06", "close": 204.0, "volume": 90.0}, {"date": "2022-10-07", "close": 203.8, "volume": 45.0}, {"date": "2022-10-10", "close": 203.8, "volume": null}, {"date": "2022-10-11", "close": 204.4, "volume": 10.0}, {"date": "2022-10-12", "close": 204.6, "volume": 295.0}, {"date": "2022-10-13", "close": 204.5, "volume": 83.0}, {"date": "2022-10-14", "close": 204.6, "volume": 50.0}, {"date": "2022-10-17", "close": 204.6, "volume": 125.0}, {"date": "2022-10-18", "close": 204.97, "volume": 1062.0}, {"date": "2022-10-19", "close": 205.2, "volume": 1039.0}, {"date": "2022-10-20", "close": 203.0, "volume": 695.0}, {"date": "2022-10-21", "close": 181.4, "volume": 1230.0}, {"date": "2022-10-24", "close": 165.6, "volume": 675.0}, {"date": "2022-10-25", "close": 165.6, "volume": 458.0}, {"date": "2022-10-26", "close": 166.2, "volume": 1066.0}, {"date": "2022-10-27", "close": 166.0, "volume": 2654.0}, {"date": "2022-10-28", "close": 239.0, "volume": 58818.0}, {"date": "2022-10-31", "close": 130.0, "volume": 10779.0}, {"date": "2022-11-01", "close": 102.2, "volume": 6095.0}, {"date": "2022-11-02", "close": 93.2, "volume": 2020.0}, {"date": "2022-11-03", "close": 72.5, "volume": 3640.0}, {"date": "2022-11-04", "close": 63.8, "volume": 4280.0}, {"date": "2022-11-07", "close": 57.2, "volume": 7701.0}, {"date": "2022-11-08", "close": 47.4, "volume": 4720.0}, {"date": "2022-11-09", "close": 45.8, "volume": 1913.0}, {"date": "2022-11-10", "close": 50.0, "volume": 9862.0}, {"date": "2022-11-11", "close": 45.754, "volume": 5063.0}, {"date": "2022-11-14", "close": 43.672, "volume": 4417.0}, {"date": "2022-11-15", "close": 43.402, "volume": 7138.0}, {"date": "2022-11-16", "close": 43.832, "volume": 2717.0}, {"date": "2022-11-17", "close": 45.0, "volume": 4139.0}, {"date": "2022-11-18", "close": 46.0, "volume": 4491.0}, {"date": "2022-11-21", "close": 45.4, "volume": 16187.0}, {"date": "2022-11-22", "close": 42.6, "volume": 3184.0}, {"date": "2022-11-23", "close": 42.402, "volume": 5704.0}, {"date": "2022-11-25", "close": 42.892, "volume": 2459.0}, {"date": "2022-11-28", "close": 41.0, "volume": 2733.0}, {"date": "2022-11-29", "close": 34.6, "volume": 9855.0}, {"date": "2022-11-30", "close": 36.998, "volume": 2324.0}, {"date": "2022-12-01", "close": 41.6, "volume": 4133.0}, {"date": "2022-12-02", "close": 39.0, "volume": 2094.0}, {"date": "2022-12-05", "close": 35.6, "volume": 2877.0}, {"date": "2022-12-06", "close": 36.4, "volume": 2184.0}, {"date": "2022-12-07", "close": 35.4, "volume": 607.0}, {"date": "2022-12-08", "close": 36.0, "volume": 2226.0}, {"date": "2022-12-09", "close": 36.8, "volume": 1006.0}, {"date": "2022-12-12", "close": 35.0, "volume": 1037.0}, {"date": "2022-12-13", "close": 34.2, "volume": 2226.0}, {"date": "2022-12-14", "close": 35.4, "volume": 595.0}, {"date": "2022-12-15", "close": 32.2, "volume": 1506.0}, {"date": "2022-12-16", "close": 20.6, "volume": 4548.0}, {"date": "2022-12-19", "close": 22.0, "volume": 5503.0}, {"date": "2022-12-20", "close": 25.4, "volume": 2161.0}, {"date": "2022-12-21", "close": 26.4, "volume": 1080.0}, {"date": "2022-12-22", "close": 24.8, "volume": 1760.0}, {"date": "2022-12-23", "close": 27.8, "volume": 2117.0}, {"date": "2022-12-27", "close": 30.0, "volume": 1502.0}, {"date": "2022-12-28", "close": 27.8, "volume": 1193.0}, {"date": "2022-12-29", "close": 26.7, "volume": 1817.0}, {"date": "2022-12-30", "close": 30.626, "volume": 4132.0}, {"date": "2023-01-03", "close": 39.638, "volume": 4555.0}, {"date": "2023-01-04", "close": 36.8, "volume": 2495.0}, {"date": "2023-01-05", "close": 38.8, "volume": 1878.0}, {"date": "2023-01-06", "close": 38.4, "volume": 1779.0}, {"date": "2023-01-09", "close": 36.602, "volume": 2812.0}, {"date": "2023-01-10", "close": 37.402, "volume": 2072.0}, {"date": "2023-01-11", "close": 36.4, "volume": 3148.0}, {"date": "2023-01-12", "close": 37.4, "volume": 2148.0}, {"date": "2023-01-13", "close": 36.6, "volume": 2203.0}, {"date": "2023-01-17", "close": 38.2, "volume": 2991.0}, {"date": "2023-01-18", "close": 37.4, "volume": 1784.0}, {"date": "2023-01-19", "close": 36.8, "volume": 1374.0}, {"date": "2023-01-20", "close": 36.398, "volume": 728.0}, {"date": "2023-01-23", "close": 34.4, "volume": 1841.0}, {"date": "2023-01-24", "close": 33.6, "volume": 1541.0}, {"date": "2023-01-25", "close": 33.8, "volume": 1084.0}, {"date": "2023-01-26", "close": 32.0, "volume": 2733.0}, {"date": "2023-01-27", "close": 31.6, "volume": 1874.0}, {"date": "2023-01-30", "close": 33.0, "volume": 3730.0}, {"date": "2023-01-31", "close": 37.2, "volume": 16937.0}, {"date": "2023-02-01", "close": 33.0, "volume": 6666.0}, {"date": "2023-02-02", "close": 30.0, "volume": 3955.0}, {"date": "2023-02-03", "close": 30.2, "volume": 7620.0}, {"date": "2023-02-06", "close": 27.9, "volume": 5589.0}, {"date": "2023-02-07", "close": 28.2, "volume": 17708.0}, {"date": "2023-02-08", "close": 32.84, "volume": 36363.0}, {"date": "2023-02-09", "close": 33.2, "volume": 20695.0}, {"date": "2023-02-10", "close": 31.4, "volume": 7566.0}, {"date": "2023-02-13", "close": 32.0, "volume": 4130.0}, {"date": "2023-02-14", "close": 29.8, "volume": 4294.0}, {"date": "2023-02-15", "close": 27.0, "volume": 4964.0}, {"date": "2023-02-16", "close": 28.8, "volume": 4754.0}, {"date": "2023-02-17", "close": 28.998, "volume": 4646.0}, {"date": "2023-02-21", "close": 27.24, "volume": 1957.0}, {"date": "2023-02-22", "close": 27.2, "volume": 3818.0}, {"date": "2023-02-23", "close": 26.0, "volume": 6422.0}, {"date": "2023-02-24", "close": 26.0, "volume": 4306.0}, {"date": "2023-02-27", "close": 30.6, "volume": 9353.0}, {"date": "2023-02-28", "close": 33.0, "volume": 10197.0}, {"date": "2023-03-01", "close": 35.6, "volume": 13622.0}, {"date": "2023-03-02", "close": 34.6, "volume": 10781.0}, {"date": "2023-03-03", "close": 34.12, "volume": 5239.0}, {"date": "2023-03-06", "close": 34.0, "volume": 6151.0}, {"date": "2023-03-07", "close": 31.002, "volume": 5321.0}, {"date": "2023-03-08", "close": 27.202, "volume": 8643.0}, {"date": "2023-03-09", "close": 27.398, "volume": 4308.0}, {"date": "2023-03-10", "close": 26.6, "volume": 4118.0}, {"date": "2023-03-13", "close": 29.0, "volume": 2172.0}, {"date": "2023-03-14", "close": 28.6, "volume": 3544.0}, {"date": "2023-03-15", "close": 27.0, "volume": 3194.0}, {"date": "2023-03-16", "close": 25.402, "volume": 2576.0}, {"date": "2023-03-17", "close": 26.8, "volume": 5079.0}, {"date": "2023-03-20", "close": 28.0, "volume": 5560.0}, {"date": "2023-03-21", "close": 28.8, "volume": 6042.0}, {"date": "2023-03-22", "close": 27.4, "volume": 2269.0}, {"date": "2023-03-23", "close": 27.978, "volume": 1561.0}, {"date": "2023-03-24", "close": 29.6, "volume": 5195.0}, {"date": "2023-03-27", "close": 35.6, "volume": 619673.0}, {"date": "2023-03-28", "close": 33.8, "volume": 40352.0}, {"date": "2023-03-29", "close": 33.4, "volume": 30771.0}, {"date": "2023-03-30", "close": 31.8, "volume": 14785.0}, {"date": "2023-03-31", "close": 28.8, "volume": 12773.0}, {"date": "2023-04-03", "close": 29.602, "volume": 4195.0}, {"date": "2023-04-04", "close": 28.0, "volume": 7430.0}, {"date": "2023-04-05", "close": 26.8, "volume": 6609.0}, {"date": "2023-04-06", "close": 26.0, "volume": 7091.0}, {"date": "2023-04-10", "close": 26.4, "volume": 6522.0}, {"date": "2023-04-11", "close": 25.986, "volume": 3478.0}, {"date": "2023-04-12", "close": 25.0, "volume": 1906.0}, {"date": "2023-04-13", "close": 25.8, "volume": 5106.0}, {"date": "2023-04-14", "close": 26.2, "volume": 3212.0}, {"date": "2023-04-17", "close": 28.398, "volume": 8253.0}, {"date": "2023-04-18", "close": 31.0, "volume": 123970.0}, {"date": "2023-04-19", "close": 28.4, "volume": 14721.0}, {"date": "2023-04-20", "close": 28.202, "volume": 6111.0}, {"date": "2023-04-21", "close": 26.2, "volume": 3378.0}, {"date": "2023-04-24", "close": 25.4, "volume": 7381.0}, {"date": "2023-04-25", "close": 26.588, "volume": 3881.0}, {"date": "2023-04-26", "close": 25.4, "volume": 3866.0}, {"date": "2023-04-27", "close": 23.3, "volume": 5060.0}, {"date": "2023-04-28", "close": 23.8, "volume": 8676.0}, {"date": "2023-05-01", "close": 24.8, "volume": 1896.0}, {"date": "2023-05-02", "close": 25.2, "volume": 5232.0}, {"date": "2023-05-03", "close": 23.8, "volume": 1614.0}, {"date": "2023-05-04", "close": 25.0, "volume": 2237.0}, {"date": "2023-05-05", "close": 28.2, "volume": 3497.0}, {"date": "2023-05-08", "close": 31.02, "volume": 7768.0}, {"date": "2023-05-09", "close": 30.8, "volume": 3292.0}, {"date": "2023-05-10", "close": 30.2, "volume": 5379.0}, {"date": "2023-05-11", "close": 31.0, "volume": 1542.0}, {"date": "2023-05-12", "close": 33.0, "volume": 4275.0}, {"date": "2023-05-15", "close": 33.2, "volume": 5553.0}, {"date": "2023-05-16", "close": 33.6, "volume": 1641.0}, {"date": "2023-05-17", "close": 34.6, "volume": 7443.0}, {"date": "2023-05-18", "close": 36.6, "volume": 11638.0}, {"date": "2023-05-19", "close": 39.6, "volume": 8997.0}, {"date": "2023-05-22", "close": 42.8, "volume": 15327.0}, {"date": "2023-05-23", "close": 37.2, "volume": 8270.0}, {"date": "2023-05-24", "close": 38.6, "volume": 3120.0}, {"date": "2023-05-25", "close": 40.2, "volume": 5306.0}, {"date": "2023-05-26", "close": 39.4, "volume": 6884.0}, {"date": "2023-05-30", "close": 41.0, "volume": 6044.0}, {"date": "2023-05-31", "close": 37.9, "volume": 11002.0}, {"date": "2023-06-01", "close": 33.8, "volume": 7090.0}, {"date": "2023-06-02", "close": 30.4, "volume": 13198.0}, {"date": "2023-06-05", "close": 34.2, "volume": 47726.0}, {"date": "2023-06-06", "close": 36.6, "volume": 62765.0}, {"date": "2023-06-07", "close": 36.8, "volume": 34014.0}, {"date": "2023-06-08", "close": 32.0, "volume": 53157.0}, {"date": "2023-06-09", "close": 30.5, "volume": 27707.0}, {"date": "2023-06-12", "close": 32.0, "volume": 16374.0}, {"date": "2023-06-13", "close": 33.0, "volume": 15364.0}, {"date": "2023-06-14", "close": 35.0, "volume": 75533.0}, {"date": "2023-06-15", "close": 35.8, "volume": 11424.0}, {"date": "2023-06-16", "close": 35.8, "volume": 15220.0}, {"date": "2023-06-20", "close": 33.8, "volume": 3041.0}, {"date": "2023-06-21", "close": 32.0, "volume": 5548.0}, {"date": "2023-06-22", "close": 32.0, "volume": 7124.0}, {"date": "2023-06-23", "close": 30.8, "volume": 4441.0}, {"date": "2023-06-26", "close": 30.8, "volume": 4257.0}, {"date": "2023-06-27", "close": 29.8, "volume": 2213.0}, {"date": "2023-06-28", "close": 29.4, "volume": 2149.0}, {"date": "2023-06-29", "close": 29.8, "volume": 2141.0}, {"date": "2023-06-30", "close": 31.0, "volume": 896.0}, {"date": "2023-07-03", "close": 34.0, "volume": 3198.0}, {"date": "2023-07-05", "close": 32.2, "volume": 3010.0}, {"date": "2023-07-06", "close": 32.6, "volume": 3099.0}, {"date": "2023-07-07", "close": 31.8, "volume": 1104.0}, {"date": "2023-07-10", "close": 28.202, "volume": 5321.0}, {"date": "2023-07-11", "close": 29.0, "volume": 4682.0}, {"date": "2023-07-12", "close": 27.0, "volume": 13741.0}, {"date": "2023-07-13", "close": 26.8, "volume": 9197.0}, {"date": "2023-07-14", "close": 26.2, "volume": 3111.0}, {"date": "2023-07-17", "close": 26.4, "volume": 3318.0}, {"date": "2023-07-18", "close": 28.0, "volume": 5282.0}, {"date": "2023-07-19", "close": 28.0, "volume": 1565.0}, {"date": "2023-07-20", "close": 26.0, "volume": 1761.0}, {"date": "2023-07-21", "close": 25.4, "volume": 1769.0}, {"date": "2023-07-24", "close": 24.8, "volume": 5443.0}, {"date": "2023-07-25", "close": 23.6, "volume": 4453.0}, {"date": "2023-07-26", "close": 23.4, "volume": 2919.0}, {"date": "2023-07-27", "close": 23.6, "volume": 2102.0}, {"date": "2023-07-28", "close": 24.4, "volume": 1996.0}, {"date": "2023-07-31", "close": 24.6, "volume": 740.0}, {"date": "2023-08-01", "close": 24.6, "volume": 2020.0}, {"date": "2023-08-02", "close": 24.8, "volume": 1291.0}, {"date": "2023-08-03", "close": 23.6, "volume": 3282.0}, {"date": "2023-08-04", "close": 24.6, "volume": 5320.0}, {"date": "2023-08-07", "close": 23.0, "volume": 4931.0}, {"date": "2023-08-08", "close": 22.2, "volume": 2984.0}, {"date": "2023-08-09", "close": 22.2, "volume": 1301.0}, {"date": "2023-08-10", "close": 23.0, "volume": 1718.0}, {"date": "2023-08-11", "close": 22.2, "volume": 1558.0}, {"date": "2023-08-14", "close": 22.2, "volume": 3818.0}, {"date": "2023-08-15", "close": 22.2, "volume": 3981.0}, {"date": "2023-08-16", "close": 21.6, "volume": 2851.0}, {"date": "2023-08-17", "close": 22.0, "volume": 2764.0}, {"date": "2023-08-18", "close": 21.2, "volume": 1957.0}, {"date": "2023-08-21", "close": 19.8, "volume": 1095.0}, {"date": "2023-08-22", "close": 16.4, "volume": 3999.0}, {"date": "2023-08-23", "close": 17.8, "volume": 3359.0}, {"date": "2023-08-24", "close": 19.2, "volume": 1297.0}, {"date": "2023-08-25", "close": 20.398, "volume": 6337.0}, {"date": "2023-08-28", "close": 20.8, "volume": 988.0}, {"date": "2023-08-29", "close": 21.4, "volume": 665.0}, {"date": "2023-08-30", "close": 21.3, "volume": 1571.0}, {"date": "2023-08-31", "close": 21.0, "volume": 1715.0}, {"date": "2023-09-01", "close": 21.2, "volume": 1504.0}, {"date": "2023-09-05", "close": 20.2, "volume": 2323.0}, {"date": "2023-09-06", "close": 19.4, "volume": 1045.0}, {"date": "2023-09-07", "close": 21.6, "volume": 1083.0}, {"date": "2023-09-08", "close": 20.8, "volume": 2640.0}, {"date": "2023-09-11", "close": 19.7, "volume": 2306.0}, {"date": "2023-09-12", "close": 19.0, "volume": 4912.0}, {"date": "2023-09-13", "close": 19.6, "volume": 2692.0}, {"date": "2023-09-14", "close": 20.4, "volume": 2464.0}, {"date": "2023-09-15", "close": 21.4, "volume": 4398.0}, {"date": "2023-09-18", "close": 19.938, "volume": 3038.0}, {"date": "2023-09-19", "close": 19.8, "volume": 882.0}, {"date": "2023-09-20", "close": 18.902, "volume": 1248.0}, {"date": "2023-09-21", "close": 18.8, "volume": 2607.0}, {"date": "2023-09-22", "close": 18.72, "volume": 4994.0}, {"date": "2023-09-25", "close": 18.988, "volume": 1088.0}, {"date": "2023-09-26", "close": 19.4, "volume": 1089.0}, {"date": "2023-09-27", "close": 21.4, "volume": 5894.0}, {"date": "2023-09-28", "close": 21.4, "volume": 4842.0}, {"date": "2023-09-29", "close": 23.2, "volume": 7593.0}, {"date": "2023-10-02", "close": 23.0, "volume": 3026.0}, {"date": "2023-10-03", "close": 24.0, "volume": 2596.0}, {"date": "2023-10-04", "close": 24.0, "volume": 2866.0}, {"date": "2023-10-05", "close": 22.8, "volume": 1122.0}, {"date": "2023-10-06", "close": 23.0, "volume": 5774.0}, {"date": "2023-10-09", "close": 23.4, "volume": 1455.0}, {"date": "2023-10-10", "close": 24.8, "volume": 2471.0}, {"date": "2023-10-11", "close": 24.4, "volume": 3180.0}, {"date": "2023-10-12", "close": 24.2, "volume": 2097.0}, {"date": "2023-10-13", "close": 24.4, "volume": 2239.0}, {"date": "2023-10-16", "close": 24.6, "volume": 7772.0}, {"date": "2023-10-17", "close": 23.6, "volume": 3973.0}, {"date": "2023-10-18", "close": 25.0, "volume": 5218.0}, {"date": "2023-10-19", "close": 23.8, "volume": 2514.0}, {"date": "2023-10-20", "close": 24.2, "volume": 1807.0}, {"date": "2023-10-23", "close": 27.198, "volume": 6116.0}, {"date": "2023-10-24", "close": 26.0, "volume": 3839.0}, {"date": "2023-10-25", "close": 24.8, "volume": 2939.0}, {"date": "2023-10-26", "close": 26.2, "volume": 3863.0}, {"date": "2023-10-27", "close": 26.6, "volume": 4700.0}, {"date": "2023-10-30", "close": 26.7, "volume": 6963.0}, {"date": "2023-10-31", "close": 24.1, "volume": 6298.0}, {"date": "2023-11-01", "close": 24.2, "volume": 3396.0}, {"date": "2023-11-02", "close": 19.739, "volume": 5661.0}, {"date": "2023-11-03", "close": 19.402, "volume": 19248.0}, {"date": "2023-11-06", "close": 20.4, "volume": 6924.0}, {"date": "2023-11-07", "close": 20.4, "volume": 5386.0}, {"date": "2023-11-08", "close": 20.6, "volume": 5682.0}, {"date": "2023-11-09", "close": 20.6, "volume": 11171.0}, {"date": "2023-11-10", "close": 22.0, "volume": 11133.0}, {"date": "2023-11-13", "close": 21.6, "volume": 6809.0}, {"date": "2023-11-14", "close": 23.2, "volume": 9595.0}, {"date": "2023-11-15", "close": 24.8, "volume": 8387.0}, {"date": "2023-11-16", "close": 25.8, "volume": 6024.0}, {"date": "2023-11-17", "close": 24.4, "volume": 4761.0}, {"date": "2023-11-20", "close": 23.2, "volume": 7093.0}, {"date": "2023-11-21", "close": 23.4, "volume": 7083.0}, {"date": "2023-11-22", "close": 23.4, "volume": 3184.0}, {"date": "2023-11-24", "close": 23.2, "volume": 1200.0}, {"date": "2023-11-27", "close": 23.2, "volume": 4760.0}, {"date": "2023-11-28", "close": 22.5, "volume": 4133.0}, {"date": "2023-11-29", "close": 23.0, "volume": 3953.0}, {"date": "2023-11-30", "close": 23.4, "volume": 3318.0}, {"date": "2023-12-01", "close": 23.0, "volume": 3065.0}, {"date": "2023-12-04", "close": 24.0, "volume": 16412.0}, {"date": "2023-12-05", "close": 22.8, "volume": 5841.0}, {"date": "2023-12-06", "close": 21.2, "volume": 3156.0}, {"date": "2023-12-07", "close": 21.0, "volume": 2889.0}, {"date": "2023-12-08", "close": 20.8, "volume": 3261.0}, {"date": "2023-12-11", "close": 20.4, "volume": 2115.0}, {"date": "2023-12-12", "close": 20.6, "volume": 3476.0}, {"date": "2023-12-13", "close": 19.8, "volume": 22678.0}, {"date": "2023-12-14", "close": 18.7, "volume": 6479.0}, {"date": "2023-12-15", "close": 17.6, "volume": 13143.0}, {"date": "2023-12-18", "close": 17.402, "volume": 4060.0}, {"date": "2023-12-19", "close": 17.23, "volume": 6394.0}, {"date": "2023-12-20", "close": 17.38, "volume": 6914.0}, {"date": "2023-12-21", "close": 17.598, "volume": 3892.0}, {"date": "2023-12-22", "close": 16.864, "volume": 3983.0}, {"date": "2023-12-26", "close": 16.42, "volume": 7313.0}, {"date": "2023-12-27", "close": 15.4, "volume": 6448.0}, {"date": "2023-12-28", "close": 15.02, "volume": 6973.0}, {"date": "2023-12-29", "close": 15.678, "volume": 6546.0}, {"date": "2024-01-02", "close": 15.364, "volume": 2689.0}, {"date": "2024-01-03", "close": 15.4, "volume": 4143.0}, {"date": "2024-01-04", "close": 13.75, "volume": 5770.0}, {"date": "2024-01-05", "close": 13.84, "volume": 19260.0}, {"date": "2024-01-08", "close": 13.4, "volume": 9818.0}, {"date": "2024-01-09", "close": 12.924, "volume": 9269.0}, {"date": "2024-01-10", "close": 13.78, "volume": 13425.0}, {"date": "2024-01-11", "close": 11.96, "volume": 12330.0}, {"date": "2024-01-12", "close": 12.2, "volume": 4705.0}, {"date": "2024-01-16", "close": 11.62, "volume": 4395.0}, {"date": "2024-01-17", "close": 10.8, "volume": 9014.0}, {"date": "2024-01-18", "close": 11.598, "volume": 5047.0}, {"date": "2024-01-19", "close": 11.0, "volume": 4463.0}, {"date": "2024-01-22", "close": 11.1, "volume": 4172.0}, {"date": "2024-01-23", "close": 11.22, "volume": 4725.0}, {"date": "2024-01-24", "close": 11.08, "volume": 2490.0}, {"date": "2024-01-25", "close": 11.402, "volume": 10947.0}, {"date": "2024-01-26", "close": 11.3, "volume": 10338.0}, {"date": "2024-01-29", "close": 11.6, "volume": 2378.0}, {"date": "2024-01-30", "close": 11.62, "volume": 5673.0}, {"date": "2024-01-31", "close": 11.4, "volume": 5532.0}, {"date": "2024-02-01", "close": 11.44, "volume": 6495.0}, {"date": "2024-02-02", "close": 11.2, "volume": 4395.0}, {"date": "2024-02-05", "close": 10.696, "volume": 1941.0}, {"date": "2024-02-06", "close": 11.198, "volume": 2222.0}, {"date": "2024-02-07", "close": 10.79, "volume": 7661.0}, {"date": "2024-02-08", "close": 9.604, "volume": 9317.0}, {"date": "2024-02-09", "close": 9.98, "volume": 4512.0}, {"date": "2024-02-12", "close": 9.002, "volume": 7771.0}, {"date": "2024-02-13", "close": 8.46, "volume": 3656.0}, {"date": "2024-02-14", "close": 6.6, "volume": 18167.0}, {"date": "2024-02-15", "close": 8.3, "volume": 25077.0}, {"date": "2024-02-16", "close": 9.98, "volume": 17476.0}, {"date": "2024-02-20", "close": 10.62, "volume": 14532.0}, {"date": "2024-02-21", "close": 9.45, "volume": 8778.0}, {"date": "2024-02-22", "close": 9.82, "volume": 22606.0}, {"date": "2024-02-23", "close": 9.828, "volume": 9054.0}, {"date": "2024-02-26", "close": 10.8, "volume": 58133.0}, {"date": "2024-02-27", "close": 9.752, "volume": 13852.0}, {"date": "2024-02-28", "close": 10.902, "volume": 19519.0}, {"date": "2024-02-29", "close": 11.598, "volume": 91457.0}, {"date": "2024-03-01", "close": 10.82, "volume": 20654.0}, {"date": "2024-03-04", "close": 10.78, "volume": 7266.0}, {"date": "2024-03-05", "close": 10.64, "volume": 8002.0}, {"date": "2024-03-06", "close": 10.78, "volume": 5781.0}, {"date": "2024-03-07", "close": 9.984, "volume": 7170.0}, {"date": "2024-03-08", "close": 9.6, "volume": 5080.0}, {"date": "2024-03-11", "close": 8.72, "volume": 9506.0}, {"date": "2024-03-12", "close": 8.5, "volume": 3824.0}, {"date": "2024-03-13", "close": 7.8, "volume": 7420.0}, {"date": "2024-03-14", "close": 7.48, "volume": 3558.0}, {"date": "2024-03-15", "close": 7.186, "volume": 8330.0}, {"date": "2024-03-18", "close": 6.436, "volume": 13737.0}, {"date": "2024-03-19", "close": 6.144, "volume": 10347.0}, {"date": "2024-03-20", "close": 6.5, "volume": 11132.0}, {"date": "2024-03-21", "close": 6.32, "volume": 13213.0}, {"date": "2024-03-22", "close": 6.28, "volume": 8420.0}, {"date": "2024-03-25", "close": 6.15, "volume": 9197.0}, {"date": "2024-03-26", "close": 6.0, "volume": 6077.0}, {"date": "2024-03-27", "close": 5.94, "volume": 5119.0}, {"date": "2024-03-28", "close": 5.948, "volume": 7994.0}, {"date": "2024-04-01", "close": 5.9, "volume": 7702.0}, {"date": "2024-04-02", "close": 6.294, "volume": 46593.0}, {"date": "2024-04-03", "close": 6.388, "volume": 11318.0}, {"date": "2024-04-04", "close": 6.592, "volume": 7472.0}, {"date": "2024-04-05", "close": 6.466, "volume": 6783.0}, {"date": "2024-04-08", "close": 7.002, "volume": 26505.0}, {"date": "2024-04-09", "close": 7.778, "volume": 15413.0}, {"date": "2024-04-10", "close": 7.8, "volume": 6953.0}, {"date": "2024-04-11", "close": 8.6, "volume": 80538.0}, {"date": "2024-04-12", "close": 8.372, "volume": 11747.0}, {"date": "2024-04-15", "close": 7.498, "volume": 20796.0}, {"date": "2024-04-16", "close": 7.4, "volume": 3833.0}, {"date": "2024-04-17", "close": 7.398, "volume": 4055.0}, {"date": "2024-04-18", "close": 7.02, "volume": 2543.0}, {"date": "2024-04-19", "close": 6.62, "volume": 9420.0}, {"date": "2024-04-22", "close": 7.1, "volume": 4449.0}, {"date": "2024-04-23", "close": 6.7, "volume": 2556.0}, {"date": "2024-04-24", "close": 6.54, "volume": 7409.0}, {"date": "2024-04-25", "close": 6.44, "volume": 3459.0}, {"date": "2024-04-26", "close": 6.696, "volume": 2625.0}, {"date": "2024-04-29", "close": 6.698, "volume": 4692.0}, {"date": "2024-04-30", "close": 6.228, "volume": 10100.0}, {"date": "2024-05-01", "close": 6.796, "volume": 3993.0}, {"date": "2024-05-02", "close": 7.392, "volume": 18930.0}, {"date": "2024-05-03", "close": 7.2, "volume": 15804.0}, {"date": "2024-05-06", "close": 7.2, "volume": 1340.0}, {"date": "2024-05-07", "close": 7.5, "volume": 9164.0}, {"date": "2024-05-08", "close": 7.59, "volume": 3960.0}, {"date": "2024-05-09", "close": 7.32, "volume": 3559.0}, {"date": "2024-05-10", "close": 7.664, "volume": 3199.0}, {"date": "2024-05-13", "close": 7.122, "volume": 8749.0}, {"date": "2024-05-14", "close": 7.25, "volume": 2375.0}, {"date": "2024-05-15", "close": 7.1, "volume": 3121.0}, {"date": "2024-05-16", "close": 7.106, "volume": 3694.0}, {"date": "2024-05-17", "close": 7.002, "volume": 1730.0}, {"date": "2024-05-20", "close": 6.652, "volume": 5681.0}, {"date": "2024-05-21", "close": 6.74, "volume": 2194.0}, {"date": "2024-05-22", "close": 6.028, "volume": 800531.0}, {"date": "2024-05-23", "close": 5.222, "volume": 89745.0}, {"date": "2024-05-24", "close": 5.754, "volume": 40083.0}, {"date": "2024-05-28", "close": 5.32, "volume": 17937.0}, {"date": "2024-05-29", "close": 5.18, "volume": 23806.0}, {"date": "2024-05-30", "close": 5.426, "volume": 24952.0}, {"date": "2024-05-31", "close": 5.408, "volume": 6213.0}, {"date": "2024-06-03", "close": 5.474, "volume": 4880.0}, {"date": "2024-06-04", "close": 5.28, "volume": 7607.0}, {"date": "2024-06-05", "close": 5.914, "volume": 38559.0}, {"date": "2024-06-06", "close": 5.35, "volume": 24456.0}, {"date": "2024-06-07", "close": 5.618, "volume": 10203.0}, {"date": "2024-06-10", "close": 5.52, "volume": 11198.0}, {"date": "2024-06-11", "close": 5.796, "volume": 10881.0}, {"date": "2024-06-12", "close": 5.882, "volume": 15146.0}, {"date": "2024-06-13", "close": 6.161, "volume": 19810.0}, {"date": "2024-06-14", "close": 6.58, "volume": 12190.0}, {"date": "2024-06-17", "close": 6.32, "volume": 28009.0}, {"date": "2024-06-18", "close": 6.492, "volume": 12562.0}, {"date": "2024-06-20", "close": 5.92, "volume": 10100.0}, {"date": "2024-06-21", "close": 6.2, "volume": 10840.0}, {"date": "2024-06-24", "close": 6.234, "volume": 11329.0}, {"date": "2024-06-25", "close": 5.872, "volume": 24139.0}, {"date": "2024-06-26", "close": 5.8, "volume": 3690.0}, {"date": "2024-06-27", "close": 5.72, "volume": 3979.0}, {"date": "2024-06-28", "close": 5.78, "volume": 2053.0}, {"date": "2024-07-01", "close": 5.676, "volume": 1438.0}, {"date": "2024-07-02", "close": 5.5, "volume": 2349.0}, {"date": "2024-07-03", "close": 5.524, "volume": 1655.0}, {"date": "2024-07-05", "close": 5.62, "volume": 5679.0}, {"date": "2024-07-08", "close": 5.7, "volume": 5885.0}, {"date": "2024-07-09", "close": 5.52, "volume": 3026.0}, {"date": "2024-07-10", "close": 5.64, "volume": 3831.0}, {"date": "2024-07-11", "close": 5.824, "volume": 2761.0}, {"date": "2024-07-12", "close": 5.98, "volume": 4421.0}, {"date": "2024-07-15", "close": 6.008, "volume": 4400.0}, {"date": "2024-07-16", "close": 6.046, "volume": 7216.0}, {"date": "2024-07-17", "close": 5.832, "volume": 10145.0}, {"date": "2024-07-18", "close": 5.94, "volume": 5829.0}, {"date": "2024-07-19", "close": 5.72, "volume": 2984.0}, {"date": "2024-07-22", "close": 5.55, "volume": 2337.0}, {"date": "2024-07-23", "close": 5.71, "volume": 2435.0}, {"date": "2024-07-24", "close": 5.494, "volume": 2274.0}, {"date": "2024-07-25", "close": 5.352, "volume": 6402.0}, {"date": "2024-07-26", "close": 5.202, "volume": 8142.0}, {"date": "2024-07-29", "close": 5.138, "volume": 7194.0}, {"date": "2024-07-30", "close": 4.92, "volume": 9347.0}, {"date": "2024-07-31", "close": 4.826, "volume": 65812.0}, {"date": "2024-08-01", "close": 4.092, "volume": 25291.0}, {"date": "2024-08-02", "close": 4.056, "volume": 78783.0}, {"date": "2024-08-05", "close": 3.79, "volume": 8533.0}, {"date": "2024-08-06", "close": 4.21, "volume": 8799.0}, {"date": "2024-08-07", "close": 4.106, "volume": 7033.0}, {"date": "2024-08-08", "close": 4.176, "volume": 3416.0}, {"date": "2024-08-09", "close": 4.04, "volume": 7844.0}, {"date": "2024-08-12", "close": 4.002, "volume": 1673.0}, {"date": "2024-08-13", "close": 4.1, "volume": 8359.0}, {"date": "2024-08-14", "close": 4.226, "volume": 8236.0}, {"date": "2024-08-15", "close": 4.152, "volume": 3508.0}, {"date": "2024-08-16", "close": 4.038, "volume": 19488.0}, {"date": "2024-08-19", "close": 4.246, "volume": 5806.0}, {"date": "2024-08-20", "close": 4.294, "volume": 4946.0}, {"date": "2024-08-21", "close": 4.24, "volume": 13927.0}, {"date": "2024-08-22", "close": 4.092, "volume": 6227.0}, {"date": "2024-08-23", "close": 4.1, "volume": 7589.0}, {"date": "2024-08-26", "close": 4.152, "volume": 9041.0}, {"date": "2024-08-27", "close": 4.018, "volume": 6360.0}, {"date": "2024-08-28", "close": 3.892, "volume": 6329.0}, {"date": "2024-08-29", "close": 3.96, "volume": 7494.0}, {"date": "2024-08-30", "close": 4.086, "volume": 9658.0}, {"date": "2024-09-03", "close": 3.976, "volume": 9740.0}, {"date": "2024-09-04", "close": 3.922, "volume": 1355.0}, {"date": "2024-09-05", "close": 3.7, "volume": 15182.0}, {"date": "2024-09-06", "close": 3.71, "volume": 10313.0}, {"date": "2024-09-09", "close": 3.754, "volume": 9112.0}, {"date": "2024-09-10", "close": 3.556, "volume": 5047.0}, {"date": "2024-09-11", "close": 3.698, "volume": 4698.0}, {"date": "2024-09-12", "close": 3.876, "volume": 972.0}, {"date": "2024-09-13", "close": 3.764, "volume": 2007.0}, {"date": "2024-09-16", "close": 3.608, "volume": 3527.0}, {"date": "2024-09-17", "close": 3.6, "volume": 2982.0}, {"date": "2024-09-18", "close": 3.51, "volume": 5890.0}, {"date": "2024-09-19", "close": 3.702, "volume": 14239.0}, {"date": "2024-09-20", "close": 3.6, "volume": 7085.0}, {"date": "2024-09-23", "close": 3.56, "volume": 2808.0}, {"date": "2024-09-24", "close": 3.496, "volume": 8796.0}, {"date": "2024-09-25", "close": 3.346, "volume": 7451.0}, {"date": "2024-09-26", "close": 3.242, "volume": 14358.0}, {"date": "2024-09-27", "close": 3.404, "volume": 45879.0}, {"date": "2024-09-30", "close": 3.598, "volume": 38147.0}, {"date": "2024-10-01", "close": 3.34, "volume": 3923.0}, {"date": "2024-10-02", "close": 3.298, "volume": 14009.0}, {"date": "2024-10-03", "close": 3.3, "volume": 14287.0}, {"date": "2024-10-04", "close": 3.458, "volume": 28944.0}, {"date": "2024-10-07", "close": 3.39, "volume": 9316.0}, {"date": "2024-10-08", "close": 3.406, "volume": 19563.0}, {"date": "2024-10-09", "close": 3.554, "volume": 20297.0}, {"date": "2024-10-10", "close": 3.5, "volume": 18873.0}, {"date": "2024-10-11", "close": 3.58, "volume": 29791.0}, {"date": "2024-10-14", "close": 4.072, "volume": 33184.0}, {"date": "2024-10-15", "close": 4.02, "volume": 19444.0}, {"date": "2024-10-16", "close": 3.972, "volume": 17680.0}, {"date": "2024-10-17", "close": 3.98, "volume": 9684.0}, {"date": "2024-10-18", "close": 4.188, "volume": 17048.0}, {"date": "2024-10-21", "close": 4.44, "volume": 25966.0}, {"date": "2024-10-22", "close": 4.578, "volume": 44666.0}, {"date": "2024-10-23", "close": 4.52, "volume": 15720.0}, {"date": "2024-10-24", "close": 4.22, "volume": 50562.0}, {"date": "2024-10-25", "close": 4.15, "volume": 11928.0}, {"date": "2024-10-28", "close": 4.16, "volume": 3458.0}, {"date": "2024-10-29", "close": 4.14, "volume": 1661.0}, {"date": "2024-10-30", "close": 4.178, "volume": 4136.0}, {"date": "2024-10-31", "close": 4.0, "volume": 7961.0}, {"date": "2024-11-01", "close": 3.96, "volume": 13231.0}, {"date": "2024-11-04", "close": 4.0, "volume": 5585.0}, {"date": "2024-11-05", "close": 4.02, "volume": 4812.0}, {"date": "2024-11-06", "close": 4.156, "volume": 4100.0}, {"date": "2024-11-07", "close": 4.14, "volume": 55302.0}, {"date": "2024-11-08", "close": 4.02, "volume": 5341.0}, {"date": "2024-11-11", "close": 4.02, "volume": 2567.0}, {"date": "2024-11-12", "close": 4.06, "volume": 1796.0}, {"date": "2024-11-13", "close": 3.852, "volume": 3119.0}, {"date": "2024-11-14", "close": 4.11, "volume": 3903.0}, {"date": "2024-11-15", "close": 3.98, "volume": 2968.0}, {"date": "2024-11-18", "close": 3.92, "volume": 6516.0}, {"date": "2024-11-19", "close": 3.894, "volume": 6429.0}, {"date": "2024-11-20", "close": 3.874, "volume": 3944.0}, {"date": "2024-11-21", "close": 3.798, "volume": 13415.0}, {"date": "2024-11-22", "close": 3.892, "volume": 13723.0}, {"date": "2024-11-25", "close": 3.95, "volume": 10250.0}, {"date": "2024-11-26", "close": 3.854, "volume": 10195.0}, {"date": "2024-11-27", "close": 3.92, "volume": 3395.0}, {"date": "2024-11-29", "close": 4.0, "volume": 6665.0}, {"date": "2024-12-02", "close": 4.056, "volume": 8443.0}, {"date": "2024-12-03", "close": 4.7664, "volume": 181350.0}, {"date": "2024-12-04", "close": 3.992, "volume": 85154.0}, {"date": "2024-12-05", "close": 3.91, "volume": 45704.0}, {"date": "2024-12-06", "close": 3.65, "volume": 21490.0}, {"date": "2024-12-09", "close": 3.718, "volume": 14525.0}, {"date": "2024-12-10", "close": 3.554, "volume": 13578.0}, {"date": "2024-12-11", "close": 3.692, "volume": 20841.0}, {"date": "2024-12-12", "close": 3.72, "volume": 117833.0}, {"date": "2024-12-13", "close": 3.558, "volume": 23353.0}, {"date": "2024-12-16", "close": 3.82, "volume": 42004.0}, {"date": "2024-12-17", "close": 4.22, "volume": 56652.0}, {"date": "2024-12-18", "close": 3.542, "volume": 151169.0}, {"date": "2024-12-19", "close": 2.89, "volume": 115892.0}, {"date": "2024-12-20", "close": 2.83, "volume": 18972.0}, {"date": "2024-12-23", "close": 2.792, "volume": 10140.0}, {"date": "2024-12-24", "close": 2.84, "volume": 3646.0}, {"date": "2024-12-26", "close": 4.22, "volume": 10267035.0}, {"date": "2024-12-27", "close": 3.644, "volume": 797027.0}, {"date": "2024-12-30", "close": 3.1, "volume": 273909.0}, {"date": "2024-12-31", "close": 5.5, "volume": 5083261.0}, {"date": "2025-01-02", "close": 5.91, "volume": 894848.0}, {"date": "2025-01-03", "close": 5.72, "volume": 412605.0}, {"date": "2025-01-06", "close": 7.01, "volume": 658493.0}, {"date": "2025-01-07", "close": 6.75, "volume": 1065304.0}, {"date": "2025-01-08", "close": 6.99, "volume": 106191.0}, {"date": "2025-01-10", "close": 7.57, "volume": 167085.0}, {"date": "2025-01-13", "close": 8.0, "volume": 233956.0}, {"date": "2025-01-14", "close": 8.24, "volume": 56200.0}, {"date": "2025-01-15", "close": 9.25, "volume": 132437.0}, {"date": "2025-01-16", "close": 9.56, "volume": 114119.0}, {"date": "2025-01-17", "close": 9.27, "volume": 44932.0}, {"date": "2025-01-21", "close": 9.51, "volume": 41704.0}, {"date": "2025-01-22", "close": 10.8, "volume": 96343.0}, {"date": "2025-01-23", "close": 9.74, "volume": 401615.0}, {"date": "2025-01-24", "close": 11.91, "volume": 229121.0}, {"date": "2025-01-27", "close": 12.88, "volume": 107823.0}, {"date": "2025-01-28", "close": 11.21, "volume": 128601.0}, {"date": "2025-01-29", "close": 12.39, "volume": 49031.0}, {"date": "2025-01-30", "close": 12.81, "volume": 91740.0}, {"date": "2025-01-31", "close": 12.95, "volume": 143113.0}, {"date": "2025-02-03", "close": 11.58, "volume": 172404.0}, {"date": "2025-02-04", "close": 12.08, "volume": 41108.0}, {"date": "2025-02-05", "close": 10.28, "volume": 387102.0}, {"date": "2025-02-06", "close": 10.78, "volume": 58066.0}, {"date": "2025-02-07", "close": 11.34, "volume": 36915.0}, {"date": "2025-02-10", "close": 11.57, "volume": 55546.0}, {"date": "2025-02-11", "close": 11.79, "volume": 37272.0}, {"date": "2025-02-12", "close": 12.31, "volume": 24378.0}, {"date": "2025-02-13", "close": 12.335, "volume": 51190.0}, {"date": "2025-02-14", "close": 12.45, "volume": 38427.0}, {"date": "2025-02-18", "close": 13.17, "volume": 106719.0}, {"date": "2025-02-19", "close": 13.2, "volume": 185306.0}, {"date": "2025-02-20", "close": 11.03, "volume": 151490.0}, {"date": "2025-02-21", "close": 10.52, "volume": 89416.0}, {"date": "2025-02-24", "close": 9.89, "volume": 52086.0}, {"date": "2025-02-25", "close": 9.31, "volume": 46974.0}, {"date": "2025-02-26", "close": 11.28, "volume": 130765.0}, {"date": "2025-02-27", "close": 10.46, "volume": 23643.0}, {"date": "2025-02-28", "close": 10.75, "volume": 38334.0}, {"date": "2025-03-03", "close": 10.56, "volume": 86402.0}, {"date": "2025-03-04", "close": 11.0, "volume": 40215.0}, {"date": "2025-03-05", "close": 10.8, "volume": 11051.0}, {"date": "2025-03-06", "close": 10.25, "volume": 17646.0}, {"date": "2025-03-07", "close": 10.594, "volume": 19730.0}, {"date": "2025-03-10", "close": 10.9, "volume": 19312.0}, {"date": "2025-03-11", "close": 11.01, "volume": 55232.0}, {"date": "2025-03-12", "close": 11.1, "volume": 21904.0}, {"date": "2025-03-13", "close": 10.45, "volume": 21827.0}, {"date": "2025-03-14", "close": 11.06, "volume": 35365.0}, {"date": "2025-03-17", "close": 8.5, "volume": 215298.0}, {"date": "2025-03-18", "close": 9.4, "volume": 203771.0}, {"date": "2025-03-19", "close": 9.43, "volume": 23786.0}, {"date": "2025-03-20", "close": 9.8, "volume": 42311.0}, {"date": "2025-03-21", "close": 9.5, "volume": 30558.0}, {"date": "2025-03-24", "close": 9.41, "volume": 45184.0}, {"date": "2025-03-25", "close": 9.46, "volume": 19422.0}, {"date": "2025-03-26", "close": 9.41, "volume": 21200.0}, {"date": "2025-03-27", "close": 9.31, "volume": 10791.0}, {"date": "2025-03-28", "close": 9.38, "volume": 12137.0}, {"date": "2025-03-31", "close": 9.37, "volume": 8779.0}, {"date": "2025-04-01", "close": 9.47, "volume": 9828.0}, {"date": "2025-04-02", "close": 9.48, "volume": 15234.0}, {"date": "2025-04-03", "close": 9.75, "volume": 25326.0}, {"date": "2025-04-04", "close": 9.67, "volume": 55115.0}, {"date": "2025-04-07", "close": 9.25, "volume": 37859.0}, {"date": "2025-04-08", "close": 9.3, "volume": 19177.0}, {"date": "2025-04-09", "close": 9.373, "volume": 35165.0}, {"date": "2025-04-10", "close": 9.4, "volume": 15954.0}, {"date": "2025-04-11", "close": 9.4, "volume": 12398.0}, {"date": "2025-04-14", "close": 9.4, "volume": 44378.0}, {"date": "2025-04-15", "close": 9.32, "volume": 4824.0}, {"date": "2025-04-16", "close": 9.275, "volume": 24852.0}, {"date": "2025-04-17", "close": 10.0, "volume": 68393.0}, {"date": "2025-04-21", "close": 11.195, "volume": 30965.0}, {"date": "2025-04-22", "close": 11.6, "volume": 42458.0}, {"date": "2025-04-23", "close": 11.5, "volume": 17732.0}, {"date": "2025-04-24", "close": 12.47, "volume": 56388.0}, {"date": "2025-04-25", "close": 7.7, "volume": 716978.0}, {"date": "2025-04-28", "close": 8.97, "volume": 197267.0}, {"date": "2025-04-29", "close": 9.92, "volume": 287436.0}, {"date": "2025-04-30", "close": 8.4, "volume": 322044.0}, {"date": "2025-05-01", "close": 8.3, "volume": 35556.0}, {"date": "2025-05-02", "close": 8.15, "volume": 50889.0}, {"date": "2025-05-05", "close": 8.1, "volume": 27317.0}, {"date": "2025-05-06", "close": 8.32, "volume": 22383.0}, {"date": "2025-05-07", "close": 8.27, "volume": 28119.0}, {"date": "2025-05-08", "close": 8.76, "volume": 26774.0}, {"date": "2025-05-09", "close": 9.5, "volume": 94629.0}, {"date": "2025-05-12", "close": 9.9, "volume": 61802.0}, {"date": "2025-05-13", "close": 9.85, "volume": 12397.0}, {"date": "2025-05-14", "close": 9.31, "volume": 26974.0}, {"date": "2025-05-15", "close": 9.59, "volume": 10970.0}, {"date": "2025-05-16", "close": 9.81, "volume": 16414.0}, {"date": "2025-05-19", "close": 9.72, "volume": 11377.0}, {"date": "2025-05-20", "close": 9.66, "volume": 10380.0}, {"date": "2025-05-21", "close": 9.81, "volume": 35212.0}, {"date": "2025-05-22", "close": 10.27, "volume": 36181.0}, {"date": "2025-05-23", "close": 10.41, "volume": 25633.0}, {"date": "2025-05-27", "close": 9.19, "volume": 96749.0}, {"date": "2025-05-28", "close": 9.06, "volume": 23379.0}, {"date": "2025-05-29", "close": 9.5, "volume": 5591.0}, {"date": "2025-05-30", "close": 9.15, "volume": 11996.0}, {"date": "2025-06-02", "close": 9.3, "volume": 4735.0}, {"date": "2025-06-03", "close": 9.54, "volume": 22809.0}, {"date": "2025-06-04", "close": 9.475, "volume": 25966.0}, {"date": "2025-06-05", "close": 8.85, "volume": 12644.0}, {"date": "2025-06-06", "close": 8.95, "volume": 35013.0}, {"date": "2025-06-09", "close": 8.75, "volume": 31457.0}, {"date": "2025-06-10", "close": 9.14, "volume": 39565.0}, {"date": "2025-06-11", "close": 8.67, "volume": 27695.0}, {"date": "2025-06-12", "close": 8.4, "volume": 14519.0}, {"date": "2025-06-13", "close": 8.36, "volume": 18648.0}, {"date": "2025-06-16", "close": 8.23, "volume": 5005.0}, {"date": "2025-06-17", "close": 8.21, "volume": 13980.0}, {"date": "2025-06-18", "close": 7.72, "volume": 33691.0}, {"date": "2025-06-20", "close": 7.56, "volume": 42848.0}, {"date": "2025-06-23", "close": 7.05, "volume": 48083.0}, {"date": "2025-06-24", "close": 7.65, "volume": 28849.0}, {"date": "2025-06-25", "close": 8.2, "volume": 70183.0}, {"date": "2025-06-26", "close": 8.03, "volume": 42731.0}, {"date": "2025-06-27", "close": 7.78, "volume": 17974.0}, {"date": "2025-06-30", "close": 7.8, "volume": 81204.0}, {"date": "2025-07-01", "close": 7.39, "volume": 24804.0}, {"date": "2025-07-02", "close": 7.48, "volume": 26174.0}, {"date": "2025-07-03", "close": 7.54, "volume": 20936.0}, {"date": "2025-07-07", "close": 7.73, "volume": 36894.0}, {"date": "2025-07-08", "close": 8.28, "volume": 64696.0}, {"date": "2025-07-09", "close": 9.14, "volume": 116863.0}, {"date": "2025-07-10", "close": 9.5, "volume": 23728.0}, {"date": "2025-07-11", "close": 9.47, "volume": 16651.0}, {"date": "2025-07-14", "close": 9.9, "volume": 38297.0}, {"date": "2025-07-15", "close": 9.84, "volume": 13921.0}, {"date": "2025-07-16", "close": 9.775, "volume": 28916.0}, {"date": "2025-07-17", "close": 11.26, "volume": 142580.0}, {"date": "2025-07-18", "close": 10.68, "volume": 39064.0}, {"date": "2025-07-21", "close": 10.7, "volume": 33357.0}, {"date": "2025-07-22", "close": 10.91, "volume": 68154.0}, {"date": "2025-07-23", "close": 12.31, "volume": 100367.0}, {"date": "2025-07-24", "close": 11.91, "volume": 131131.0}, {"date": "2025-07-25", "close": 11.63, "volume": 73832.0}, {"date": "2025-07-28", "close": 12.0, "volume": 77870.0}, {"date": "2025-07-29", "close": 11.15, "volume": 59460.0}, {"date": "2025-07-30", "close": 10.92, "volume": 61189.0}, {"date": "2025-07-31", "close": 10.6, "volume": 40750.0}, {"date": "2025-08-01", "close": 10.72, "volume": 23116.0}, {"date": "2025-08-04", "close": 11.55, "volume": 64377.0}, {"date": "2025-08-05", "close": 11.05, "volume": 31600.0}, {"date": "2025-08-06", "close": 11.085, "volume": 43885.0}, {"date": "2025-08-07", "close": 10.6, "volume": 24726.0}, {"date": "2025-08-08", "close": 11.16, "volume": 47810.0}, {"date": "2025-08-11", "close": 11.06, "volume": 41253.0}, {"date": "2025-08-12", "close": 11.18, "volume": 54489.0}, {"date": "2025-08-13", "close": 10.86, "volume": 41639.0}, {"date": "2025-08-14", "close": 11.48, "volume": 48610.0}, {"date": "2025-08-15", "close": 13.97, "volume": 133654.0}, {"date": "2025-08-18", "close": 14.655, "volume": 51435.0}, {"date": "2025-08-19", "close": 13.575, "volume": 57810.0}, {"date": "2025-08-20", "close": 13.61, "volume": 40971.0}, {"date": "2025-08-21", "close": 13.43, "volume": 40289.0}, {"date": "2025-08-22", "close": 13.46, "volume": 44507.0}, {"date": "2025-08-25", "close": 13.655, "volume": 37196.0}, {"date": "2025-08-26", "close": 13.21, "volume": 37720.0}, {"date": "2025-08-27", "close": 13.32, "volume": 19813.0}, {"date": "2025-08-28", "close": 12.66, "volume": 33573.0}, {"date": "2025-08-29", "close": 13.325, "volume": 41602.0}, {"date": "2025-09-02", "close": 12.94, "volume": 32256.0}, {"date": "2025-09-03", "close": 12.83, "volume": 40478.0}, {"date": "2025-09-04", "close": 11.885, "volume": 37445.0}, {"date": "2025-09-05", "close": 12.27, "volume": 36037.0}, {"date": "2025-09-08", "close": 12.95, "volume": 51119.0}, {"date": "2025-09-09", "close": 12.85, "volume": 70659.0}, {"date": "2025-09-10", "close": 12.51, "volume": 38939.0}, {"date": "2025-09-11", "close": 12.43, "volume": 32003.0}, {"date": "2025-09-12", "close": 13.01, "volume": 33273.0}, {"date": "2025-09-15", "close": 12.79, "volume": 24553.0}, {"date": "2025-09-16", "close": 12.5, "volume": 32589.0}, {"date": "2025-09-17", "close": 12.6, "volume": 62573.0}, {"date": "2025-09-18", "close": 12.55, "volume": 54261.0}, {"date": "2025-09-19", "close": 13.88, "volume": 155583.0}, {"date": "2025-09-22", "close": 15.74, "volume": 122154.0}, {"date": "2025-09-23", "close": 17.85, "volume": 185352.0}, {"date": "2025-09-24", "close": 16.28, "volume": 89435.0}, {"date": "2025-09-25", "close": 16.66, "volume": 45341.0}, {"date": "2025-09-26", "close": 17.5, "volume": 35617.0}, {"date": "2025-09-29", "close": 16.51, "volume": 53970.0}, {"date": "2025-09-30", "close": 17.46, "volume": 74867.0}, {"date": "2025-10-01", "close": 16.66, "volume": 39677.0}, {"date": "2025-10-02", "close": 16.62, "volume": 47396.0}, {"date": "2025-10-03", "close": 17.0, "volume": 48141.0}, {"date": "2025-10-06", "close": 17.68, "volume": 82687.0}, {"date": "2025-10-07", "close": 16.69, "volume": 50668.0}, {"date": "2025-10-08", "close": 16.31, "volume": 34558.0}, {"date": "2025-10-09", "close": 16.16, "volume": 47787.0}, {"date": "2025-10-10", "close": 15.7, "volume": 54405.0}, {"date": "2025-10-13", "close": 15.55, "volume": 52324.0}, {"date": "2025-10-14", "close": 15.535, "volume": 46882.0}, {"date": "2025-10-15", "close": 15.29, "volume": 22407.0}, {"date": "2025-10-16", "close": 15.0, "volume": 51859.0}, {"date": "2025-10-17", "close": 15.38, "volume": 26301.0}, {"date": "2025-10-20", "close": 15.13, "volume": 8983.0}, {"date": "2025-10-21", "close": 15.01, "volume": 17805.0}, {"date": "2025-10-22", "close": 14.995, "volume": 20731.0}, {"date": "2025-10-23", "close": 15.85, "volume": 64726.0}, {"date": "2025-10-24", "close": 15.0, "volume": 57038.0}, {"date": "2025-10-27", "close": 15.04, "volume": 12603.0}, {"date": "2025-10-28", "close": 15.235, "volume": 32172.0}, {"date": "2025-10-29", "close": 14.96, "volume": 17095.0}, {"date": "2025-10-30", "close": 15.29, "volume": 17891.0}, {"date": "2025-10-31", "close": 15.22, "volume": 29010.0}, {"date": "2025-11-03", "close": 15.43, "volume": 26558.0}, {"date": "2025-11-04", "close": 14.75, "volume": 25637.0}, {"date": "2025-11-05", "close": 14.64, "volume": 11724.0}, {"date": "2025-11-06", "close": 13.95, "volume": 47686.0}, {"date": "2025-11-07", "close": 13.71, "volume": 55740.0}, {"date": "2025-11-10", "close": 14.52, "volume": 39989.0}, {"date": "2025-11-11", "close": 14.3, "volume": 21628.0}, {"date": "2025-11-12", "close": 14.51, "volume": 29526.0}, {"date": "2025-11-13", "close": 14.15, "volume": 17660.0}, {"date": "2025-11-14", "close": 14.555, "volume": 10779.0}, {"date": "2025-11-17", "close": 15.15, "volume": 246284.0}, {"date": "2025-11-18", "close": 17.0, "volume": 77647.0}, {"date": "2025-11-19", "close": 15.96, "volume": 34401.0}, {"date": "2025-11-20", "close": 16.31, "volume": 58470.0}, {"date": "2025-11-21", "close": 16.81, "volume": 54121.0}, {"date": "2025-11-24", "close": 17.65, "volume": 67888.0}, {"date": "2025-11-25", "close": 17.64, "volume": 13609.0}, {"date": "2025-11-26", "close": 18.8, "volume": 298940.0}, {"date": "2025-11-28", "close": 18.73, "volume": 40868.0}, {"date": "2025-12-01", "close": 16.87, "volume": 61008.0}, {"date": "2025-12-02", "close": 15.96, "volume": 64660.0}, {"date": "2025-12-03", "close": 15.92, "volume": 138771.0}, {"date": "2025-12-04", "close": 16.42, "volume": 73974.0}, {"date": "2025-12-05", "close": 15.7, "volume": 80139.0}, {"date": "2025-12-08", "close": 15.4, "volume": 64142.0}, {"date": "2025-12-09", "close": 15.61, "volume": 88999.0}, {"date": "2025-12-10", "close": 15.05, "volume": 157667.0}, {"date": "2025-12-11", "close": 16.24, "volume": 113651.0}, {"date": "2025-12-12", "close": 15.13, "volume": 107597.0}, {"date": "2025-12-15", "close": 15.09, "volume": 177810.0}, {"date": "2025-12-16", "close": 14.43, "volume": 192551.0}, {"date": "2025-12-17", "close": 14.5, "volume": 165553.0}, {"date": "2025-12-18", "close": 14.64, "volume": 168717.0}, {"date": "2025-12-19", "close": 14.66, "volume": 193706.0}, {"date": "2025-12-22", "close": 15.32, "volume": 64980.0}, {"date": "2025-12-23", "close": 14.92, "volume": 54859.0}, {"date": "2025-12-24", "close": 15.16, "volume": 53848.0}, {"date": "2025-12-26", "close": 14.65, "volume": 57209.0}, {"date": "2025-12-29", "close": 14.75, "volume": 31276.0}, {"date": "2025-12-30", "close": 14.7, "volume": 52592.0}, {"date": "2025-12-31", "close": 14.25, "volume": 54961.0}, {"date": "2026-01-02", "close": 14.64, "volume": 48249.0}, {"date": "2026-01-05", "close": 14.79, "volume": 34927.0}, {"date": "2026-01-06", "close": 15.17, "volume": 32519.0}, {"date": "2026-01-07", "close": 15.25, "volume": 104529.0}, {"date": "2026-01-08", "close": 14.7, "volume": 66694.0}, {"date": "2026-01-09", "close": 14.3, "volume": 39180.0}, {"date": "2026-01-12", "close": 13.87, "volume": 60475.0}, {"date": "2026-01-13", "close": 14.38, "volume": 79608.0}, {"date": "2026-01-14", "close": 14.13, "volume": 26714.0}, {"date": "2026-01-15", "close": 13.65, "volume": 86062.0}, {"date": "2026-01-16", "close": 12.67, "volume": 76479.0}, {"date": "2026-01-20", "close": 12.365, "volume": 83618.0}, {"date": "2026-01-21", "close": 13.29, "volume": 28408.0}, {"date": "2026-01-22", "close": 14.515, "volume": 51591.0}, {"date": "2026-01-23", "close": 14.0, "volume": 52691.0}, {"date": "2026-01-26", "close": 13.93, "volume": 18076.0}, {"date": "2026-01-27", "close": 13.3, "volume": 31309.0}, {"date": "2026-01-28", "close": 13.56, "volume": 30651.0}, {"date": "2026-01-29", "close": 13.61, "volume": 70046.0}, {"date": "2026-01-30", "close": 13.86, "volume": 46402.0}, {"date": "2026-02-02", "close": 14.145, "volume": 135358.0}, {"date": "2026-02-03", "close": 13.74, "volume": 62705.0}, {"date": "2026-02-04", "close": 13.21, "volume": 94731.0}, {"date": "2026-02-05", "close": 10.61, "volume": 150093.0}, {"date": "2026-02-06", "close": 11.27, "volume": 72065.0}, {"date": "2026-02-09", "close": 12.26, "volume": 63856.0}, {"date": "2026-02-10", "close": 12.18, "volume": 42027.0}, {"date": "2026-02-11", "close": 11.99, "volume": 49533.0}, {"date": "2026-02-12", "close": 11.82, "volume": 69857.0}, {"date": "2026-02-13", "close": 12.11, "volume": 35279.0}, {"date": "2026-02-17", "close": 12.0, "volume": 20378.0}, {"date": "2026-02-18", "close": 11.46, "volume": 59699.0}, {"date": "2026-02-19", "close": 11.57, "volume": 34393.0}, {"date": "2026-02-20", "close": 11.49, "volume": 20264.0}, {"date": "2026-02-23", "close": 11.57, "volume": 18168.0}, {"date": "2026-02-24", "close": 12.06, "volume": 42247.0}, {"date": "2026-02-25", "close": 12.45, "volume": 44624.0}, {"date": "2026-02-26", "close": 12.33, "volume": 9052.0}, {"date": "2026-02-27", "close": 12.035, "volume": 13867.0}, {"date": "2026-03-02", "close": 11.6, "volume": 24344.0}, {"date": "2026-03-03", "close": 11.44, "volume": 8472.0}, {"date": "2026-03-04", "close": 12.98, "volume": 50731.0}, {"date": "2026-03-05", "close": 12.46, "volume": 41579.0}, {"date": "2026-03-06", "close": 13.19, "volume": 73589.0}, {"date": "2026-03-09", "close": 12.73, "volume": 138114.0}, {"date": "2026-03-10", "close": 12.625, "volume": 52703.0}, {"date": "2026-03-11", "close": 12.48, "volume": 87749.0}, {"date": "2026-03-12", "close": 12.07, "volume": 42351.0}, {"date": "2026-03-13", "close": 12.04, "volume": 68478.0}, {"date": "2026-03-16", "close": 12.0, "volume": 34468.0}, {"date": "2026-03-17", "close": 11.7, "volume": 21773.0}, {"date": "2026-03-18", "close": 11.11, "volume": 55997.0}, {"date": "2026-03-19", "close": 11.3, "volume": 23680.0}, {"date": "2026-03-20", "close": 11.3, "volume": 94428.0}, {"date": "2026-03-23", "close": 11.06, "volume": 24803.0}, {"date": "2026-03-24", "close": 10.4, "volume": 68114.0}, {"date": "2026-03-25", "close": 11.19, "volume": 31058.0}, {"date": "2026-03-26", "close": 10.92, "volume": 20661.0}, {"date": "2026-03-27", "close": 10.68, "volume": 31416.0}, {"date": "2026-03-30", "close": 10.72, "volume": 35267.0}, {"date": "2026-03-31", "close": 11.22, "volume": 16235.0}, {"date": "2026-04-01", "close": 11.28, "volume": 23526.0}, {"date": "2026-04-02", "close": 11.98, "volume": 17405.0}, {"date": "2026-04-06", "close": 11.69, "volume": 53349.0}, {"date": "2026-04-07", "close": 10.46, "volume": 108219.0}, {"date": "2026-04-08", "close": 10.85, "volume": 64934.0}, {"date": "2026-04-09", "close": 12.62, "volume": 86465.0}, {"date": "2026-04-10", "close": 11.95, "volume": 18520.0}, {"date": "2026-04-13", "close": 12.1, "volume": 22846.0}, {"date": "2026-04-14", "close": 12.44, "volume": 24202.0}, {"date": "2026-04-15", "close": 12.99, "volume": 20787.0}, {"date": "2026-04-16", "close": 13.71, "volume": 62739.0}, {"date": "2026-04-17", "close": 14.65, "volume": 47332.0}, {"date": "2026-04-20", "close": 15.54, "volume": 162999.0}, {"date": "2026-04-21", "close": 14.93, "volume": 107634.0}, {"date": "2026-04-22", "close": 15.1, "volume": 43001.0}, {"date": "2026-04-23", "close": 16.21, "volume": 96891.0}, {"date": "2026-04-24", "close": 16.4, "volume": 111929.0}, {"date": "2026-04-27", "close": 15.2, "volume": 207855.0}, {"date": "2026-04-28", "close": 15.025, "volume": 206050.0}, {"date": "2026-04-29", "close": 15.7, "volume": 169025.0}, {"date": "2026-04-30", "close": 15.96, "volume": 107843.0}, {"date": "2026-05-01", "close": 14.45, "volume": 140941.0}, {"date": "2026-05-04", "close": 14.08, "volume": 204410.0}, {"date": "2026-05-05", "close": 13.82, "volume": 146074.0}, {"date": "2026-05-06", "close": 13.99, "volume": 162871.0}, {"date": "2026-05-07", "close": 12.98, "volume": 181121.0}, {"date": "2026-05-08", "close": 12.465, "volume": 193586.0}, {"date": "2026-05-11", "close": 12.05, "volume": 151253.0}, {"date": "2026-05-12", "close": 12.14, "volume": 134579.0}, {"date": "2026-05-13", "close": 11.3, "volume": 145623.0}, {"date": "2026-05-14", "close": 9.84, "volume": 254102.0}, {"date": "2026-05-15", "close": 9.25, "volume": 173001.0}, {"date": "2026-05-18", "close": 9.38, "volume": 160094.0}, {"date": "2026-05-19", "close": 9.59, "volume": 238107.0}, {"date": "2026-05-20", "close": 8.67, "volume": 213361.0}, {"date": "2026-05-21", "close": 8.16, "volume": 283976.0}, {"date": "2026-05-22", "close": 8.98, "volume": 228732.0}, {"date": "2026-05-26", "close": 9.47, "volume": 308659.0}, {"date": "2026-05-27", "close": 9.98, "volume": 354940.0}, {"date": "2026-05-28", "close": 8.91, "volume": 296211.0}, {"date": "2026-05-29", "close": 9.31, "volume": 214802.0}, {"date": "2026-06-01", "close": 10.56, "volume": 332387.0}, {"date": "2026-06-02", "close": 11.14, "volume": 498072.0}, {"date": "2026-06-03", "close": 10.69, "volume": 343995.0}, {"date": "2026-06-04", "close": 10.89, "volume": 242426.0}, {"date": "2026-06-05", "close": 10.12, "volume": 230956.0}, {"date": "2026-06-08", "close": 10.08, "volume": 211518.0}, {"date": "2026-06-09", "close": 10.33, "volume": 261677.0}, {"date": "2026-06-10", "close": 10.39, "volume": 224416.0}, {"date": "2026-06-11", "close": 10.9, "volume": 258129.0}, {"date": "2026-06-12", "close": 10.925, "volume": 164708.0}, {"date": "2026-06-15", "close": 12.77, "volume": 345295.0}, {"date": "2026-06-16", "close": 14.87, "volume": 857930.0}, {"date": "2026-06-17", "close": 15.59, "volume": 786130.0}, {"date": "2026-06-18", "close": 16.73, "volume": 1111471.0}, {"date": "2026-06-22", "close": 14.71, "volume": 863378.0}, {"date": "2026-06-23", "close": 13.38, "volume": 895435.0}, {"date": "2026-06-24", "close": 13.56, "volume": 326713.0}, {"date": "2026-06-25", "close": 12.2, "volume": 379357.0}, {"date": "2026-06-26", "close": 12.46, "volume": 5686582.0}, {"date": "2026-06-29", "close": 11.67, "volume": 671005.0}, {"date": "2026-06-30", "close": 10.58, "volume": 615069.0}, {"date": "2026-07-01", "close": 12.02, "volume": 463345.0}, {"date": "2026-07-02", "close": 10.99, "volume": 517626.0}, {"date": "2026-07-06", "close": 10.99, "volume": 499537.0}, {"date": "2026-07-07", "close": 8.49, "volume": 650937.0}, {"date": "2026-07-08", "close": 7.04, "volume": 631469.0}, {"date": "2026-07-09", "close": 8.49, "volume": 634804.0}, {"date": "2026-07-10", "close": 8.56, "volume": 326410.0}, {"date": "2026-07-13", "close": 7.2, "volume": 476276.0}, {"date": "2026-07-14", "close": 5.6, "volume": 1172820.0}, {"date": "2026-07-15", "close": 5.17, "volume": 1572651.0}, {"date": "2026-07-16", "close": 5.45, "volume": 715402.0}, {"date": "2026-07-17", "close": 5.055, "volume": 650242.0}, {"date": "2026-07-20", "close": 4.525, "volume": 487808.0}, {"date": "2026-07-21", "close": 5.33, "volume": 477447.0}, {"date": "2026-07-22", "close": 4.98, "volume": 364245.0}, {"date": "2026-07-23", "close": 4.76, "volume": 443278.0}, {"date": "2026-07-24", "close": 5.26, "volume": 428516.0}, {"date": "2026-07-27", "close": 4.81, "volume": 327966.0}, {"date": "2026-07-28", "close": 4.82, "volume": 515557.0}, {"date": "2026-07-29", "close": 5.29, "volume": 340452.0}, {"date": "2026-07-30", "close": 5.22, "volume": 297453.0}, {"date": "2026-07-31", "close": 4.81, "volume": 299459.0}, {"date": "2026-08-03", "close": 5.14, "volume": 309390.0}, {"date": "2026-08-04", "close": 4.3, "volume": 755254.0}, {"date": "2026-08-05", "close": 4.11, "volume": 764464.0}, {"date": "2026-08-06", "close": 3.94, "volume": 286111.0}, {"date": "2026-08-07", "close": 4.04, "volume": 331201.0}, {"date": "2026-08-10", "close": 3.9, "volume": 237492.0}, {"date": "2026-08-11", "close": 3.87, "volume": 156314.0}, {"date": "2026-08-12", "close": 3.89, "volume": 236035.0}, {"date": "2026-08-13", "close": 4.16, "volume": 399249.0}, {"date": "2026-08-14", "close": 3.94, "volume": 248947.0}, {"date": "2026-08-17", "close": 3.86, "volume": 259823.0}, {"date": "2026-08-18", "close": 3.85, "volume": 314638.0}, {"date": "2026-08-19", "close": 4.11, "volume": 235348.0}, {"date": "2026-08-20", "close": 3.96, "volume": 325339.0}, {"date": "2026-08-21", "close": 3.65, "volume": 807172.0}, {"date": "2026-08-24", "close": 3.66, "volume": 250602.0}, {"date": "2026-08-25", "close": 4.1, "volume": 260196.0}, {"date": "2026-08-26", "close": 4.36, "volume": 317739.0}, {"date": "2026-08-27", "close": 4.23, "volume": 198221.0}, {"date": "2026-08-28", "close": 3.86, "volume": 178812.0}, {"date": "2026-08-31", "close": 2.95, "volume": 537721.0}, {"date": "2026-09-01", "close": 2.91, "volume": 478139.0}, {"date": "2026-09-02", "close": 3.05, "volume": 444018.0}, {"date": "2026-09-03", "close": 3.04, "volume": 359629.0}, {"date": "2026-09-04", "close": 2.95, "volume": 265725.0}, {"date": "2026-09-08", "close": 3.09, "volume": 285562.0}, {"date": "2026-09-09", "close": 3.0, "volume": 222496.0}, {"date": "2026-09-10", "close": 3.16, "volume": 772257.0}, {"date": "2026-09-11", "close": 3.07, "volume": 174960.0}, {"date": "2026-09-14", "close": 2.755, "volume": 327283.0}, {"date": "2026-09-15", "close": 2.31, "volume": 762870.0}, {"date": "2026-09-16", "close": 2.29, "volume": 611422.0}, {"date": "2026-09-17", "close": 2.54, "volume": 253886.0}, {"date": "2026-09-18", "close": 2.68, "volume": 670938.0}, {"date": "2026-09-21", "close": 2.64, "volume": 242888.0}, {"date": "2026-09-22", "close": 2.79, "volume": 275088.0}, {"date": "2026-09-23", "close": 2.96, "volume": 321220.0}, {"date": "2026-09-24", "close": 3.71, "volume": 908903.0}, {"date": "2026-09-25", "close": 3.78, "volume": 560828.0}, {"date": "2026-09-28", "close": 4.54, "volume": 641787.0}, {"date": "2026-09-29", "close": 4.15, "volume": 566467.0}, {"date": "2026-09-30", "close": 4.16, "volume": 284201.0}, {"date": "2026-10-01", "close": 3.95, "volume": 747667.0}, {"date": "2026-10-02", "close": 3.97, "volume": 623782.0}, {"date": "2026-10-05", "close": 4.0, "volume": 360693.0}, {"date": "2026-10-06", "close": 4.36, "volume": 323975.0}, {"date": "2026-10-07", "close": 4.57, "volume": 865596.0}, {"date": "2026-10-08", "close": 4.95, "volume": 408264.0}, {"date": "2026-10-09", "close": 5.66, "volume": 544222.0}, {"date": "2026-10-12", "close": 5.5, "volume": 426258.0}, {"date": "2026-10-13", "close": 5.165, "volume": 379059.0}, {"date": "2026-10-14", "close": 4.7, "volume": 467732.0}, {"date": "2026-10-15", "close": 4.28, "volume": 549214.0}, {"date": "2026-10-16", "close": 4.035, "volume": 322148.0}, {"date": "2026-10-19", "close": 4.08, "volume": 254641.0}, {"date": "2026-10-20", "close": 3.69, "volume": 273451.0}, {"date": "2026-10-21", "close": 3.6, "volume": 342422.0}, {"date": "2026-10-22", "close": 3.95, "volume": 386604.0}, {"date": "2026-10-23", "close": 3.91, "volume": 222696.0}, {"date": "2026-10-26", "close": 4.14, "volume": 290962.0}, {"date": "2026-10-27", "close": 4.35, "volume": 527600.0}, {"date": "2026-10-28", "close": 3.71, "volume": 393299.0}, {"date": "2026-10-29", "close": 3.61, "volume": 385559.0}, {"date": "2026-10-30", "close": 3.59, "volume": 195205.0}], "refreshing": false}