{"ticker": "ALOY", "overview": {"cik": "1567900", "ticker": "ALOY", "name": "REALLOYS INC.", "industry": "Metal Mining", "country": "United States", "sic": "1000", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002867", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-24", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034525", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001185185-26-002743", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-29", "title": "FORM S-3ASR", "accession": "0001185185-26-002707", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001185185-26-002680", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001185185-26-002649", "price_sensitive": true}, {"form": "144/A", "date": "2026-06-03", "title": "Form 144/A", "accession": "0001159487-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001159487-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001185185-26-002091", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001628280-26-036966", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "FORM NT 10-Q", "accession": "0001185185-26-001878", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "Initial insider holdings", "accession": "0001185185-26-001808", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "Initial insider holdings", "accession": "0001185185-26-001806", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-12", "title": "FORM 8-K/A", "accession": "0001185185-26-001781", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001185185-26-001726", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "PRIMARY DOCUMENT", "accession": "0001159487-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001185185-26-001435", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-15", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-043941", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0001159487-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001159487-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001889705-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "FORM 8-K", "accession": "0001185185-26-000808", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-09", "title": "FORM 424B5", "accession": "0001185185-26-000800", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-06", "title": "FORM 424B5", "accession": "0001185185-26-000781", "price_sensitive": false}, {"form": "S-3MEF", "date": "2026-03-05", "title": "FORM S-3MEF", "accession": "0001185185-26-000784", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 2722803.9000000004, "net": -2722803.9000000004, "insiders": 3, "first_date": "2026-02-26", "last_date": "2026-03-17"}, "metrics": {"ticker": "ALOY", "has_prices": true, "as_of": "2026-09-18", "last": 8.26, "prev_close": 8.25, "change": 0.009999999999999787, "change_pct": 0.0012121212121211863, "session_volume": 4563246.0, "vwap_5": 8.30449011842404, "vwap_20": 9.801521428828012, "vwap_60": 10.980691930104499, "vwap_250": 11.82705312638, "high_52w": 25.88, "low_52w": 6.355, "avg_volume_20": 2051680.1, "sessions": 400, "market_cap": {"value": 505623493.47999996, "shares": 61213498.0, "as_of": "2026-05-15", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001493152-26-034525", "src": "13DG", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS INC.", "who": "Realloys Inc.", "who_key": "REALLOYS 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": "Metal Mining", "country": "United States", "headline": "REALLOYS INC. takes a 9.44% passive stake in ALOY", "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/0001493152-26-034525-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "13DG-0002012383-26-002867", "src": "13DG", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS 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": "Metal Mining", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in ALOY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002867-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001213900-26-043941", "src": "13DG", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS INC.", "who": "Five Narrow Lane LP", "who_key": "Five Narrow Lane LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Five Narrow Lane LP adjusts its stake in ALOY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1927401/0001213900-26-043941-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "0001159487-26-000004", "src": "INSIDERS", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS INC.", "who": "Gust Kepler", "who_key": "KEPLER GUST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "10% owner files routine paperwork on ALOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000115948726000004/0001159487-26-000004-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291762}, {"id": "0001159487-26-000003", "src": "INSIDERS", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS INC.", "who": "Gust Kepler", "who_key": "KEPLER GUST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 799415.6000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider sells $799K of ALOY", "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000115948726000003/0001159487-26-000003-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0001159487-26-000002", "src": "INSIDERS", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS INC.", "who": "Gust Kepler", "who_key": "KEPLER GUST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1384485.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider sells $1.4M of ALOY", "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000115948726000002/0001159487-26-000002-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001902709-26-000002", "src": "INSIDERS", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS INC.", "who": "Charles Brandon Smith", "who_key": "Smith Charles Brandon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 150855.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider offloads $151K of ALOY", "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000190270926000002/0001902709-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001902709-26-000001", "src": "INSIDERS", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS INC.", "who": "Charles Brandon Smith", "who_key": "Smith Charles Brandon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 131500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider offloads $132K of ALOY", "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000190270926000001/0001902709-26-000001-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001108565-26-000002", "src": "INSIDERS", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS INC.", "who": "Robert L. Winspear", "who_key": "WINSPEAR ROBERT L", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 256547.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CFO files routine paperwork on ALOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000110856526000002/0001108565-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001108565-26-000003", "src": "INSIDERS", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS INC.", "who": "Robert L. Winspear", "who_key": "WINSPEAR ROBERT L", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 256547.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CFO trims $257K of ALOY", "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000110856526000003/0001108565-26-000003-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002867", "src": "13DG", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS 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": "Metal Mining", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in ALOY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002867-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001493152-26-034525", "src": "13DG", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS INC.", "who": "Realloys Inc.", "who_key": "REALLOYS 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": "Metal Mining", "country": "United States", "headline": "REALLOYS INC. takes a 9.44% passive stake in ALOY", "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/0001493152-26-034525-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "13DG-0001213900-26-043941", "src": "13DG", "ticker": "ALOY", "cik": "1567900", "company": "REALLOYS INC.", "company_raw": "REALLOYS INC.", "who": "Five Narrow Lane LP", "who_key": "Five Narrow Lane LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Five Narrow Lane LP adjusts its stake in ALOY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1927401/0001213900-26-043941-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}], "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": "REalloys Inc. - Common Stock", "new_value": "REALLOYS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001567900", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001567900", "applied": 1, "detected_at": "2026-09-10T03:14:56.691803"}]}, "key_people": [{"who": "Gust Kepler", "who_key": "KEPLER GUST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2183901.2, "net": -2183901.2, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 799415.6000000001, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000115948726000003/0001159487-26-000003-index.htm"}, {"action": "SELL", "amount": 1384485.6, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000115948726000002/0001159487-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 799415.6000000001, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000115948726000003/0001159487-26-000003-index.htm"}}, {"who": "Charles Brandon Smith", "who_key": "Smith Charles Brandon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 282355.7, "net": -282355.7, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150855.7, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000190270926000002/0001902709-26-000002-index.htm"}, {"action": "SELL", "amount": 131500.0, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000190270926000001/0001902709-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 150855.7, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000190270926000002/0001902709-26-000002-index.htm"}}, {"who": "Robert L. Winspear", "who_key": "WINSPEAR ROBERT L", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 256547.0, "net": -256547.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 256547.0, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000110856526000003/0001108565-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 256547.0, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1567900/000110856526000003/0001108565-26-000003-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002867", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-24", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034525", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001185185-26-002743", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-29", "title": "FORM S-3ASR", "accession": "0001185185-26-002707", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001185185-26-002680", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001185185-26-002649", "price_sensitive": true}, {"form": "144/A", "date": "2026-06-03", "title": "Form 144/A", "accession": "0001159487-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001159487-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001185185-26-002091", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001628280-26-036966", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "FORM NT 10-Q", "accession": "0001185185-26-001878", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "Initial insider holdings", "accession": "0001185185-26-001808", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "Initial insider holdings", "accession": "0001185185-26-001806", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-12", "title": "FORM 8-K/A", "accession": "0001185185-26-001781", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001185185-26-001726", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "PRIMARY DOCUMENT", "accession": "0001159487-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001185185-26-001435", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-15", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-043941", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0001159487-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001159487-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001889705-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "FORM 8-K", "accession": "0001185185-26-000808", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-09", "title": "FORM 424B5", "accession": "0001185185-26-000800", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-06", "title": "FORM 424B5", "accession": "0001185185-26-000781", "price_sensitive": false}, {"form": "S-3MEF", "date": "2026-03-05", "title": "FORM S-3MEF", "accession": "0001185185-26-000784", "price_sensitive": false}], "performance": {"ticker": "ALOY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-07-16", "close": 15.0, "volume": null}, {"date": "2019-07-17", "close": 15.0, "volume": null}, {"date": "2019-07-18", "close": 15.0, "volume": null}, {"date": "2019-07-19", "close": 19.96, "volume": 50.0}, {"date": "2019-07-22", "close": 19.96, "volume": null}, {"date": "2019-07-23", "close": 19.96, "volume": null}, {"date": "2019-07-24", "close": 19.96, "volume": null}, {"date": "2019-07-25", "close": 19.96, "volume": null}, {"date": "2019-07-26", "close": 19.96, "volume": null}, {"date": "2019-07-29", "close": 19.96, "volume": null}, {"date": "2019-07-30", "close": 19.96, "volume": null}, {"date": "2019-07-31", "close": 19.96, "volume": null}, {"date": "2019-08-01", "close": 19.96, "volume": null}, {"date": "2019-08-02", "close": 19.96, "volume": null}, {"date": "2019-08-05", "close": 19.96, "volume": null}, {"date": "2019-08-06", "close": 19.96, "volume": null}, {"date": "2019-08-07", "close": 19.96, "volume": null}, {"date": "2019-08-08", "close": 19.96, "volume": null}, {"date": "2019-08-09", "close": 19.76, "volume": 51.0}, {"date": "2019-08-12", "close": 19.76, "volume": null}, {"date": "2019-08-13", "close": 19.76, "volume": null}, {"date": "2019-08-14", "close": 19.76, "volume": null}, {"date": "2019-08-15", "close": 19.76, "volume": null}, {"date": "2019-08-16", "close": 19.76, "volume": null}, {"date": "2019-08-19", "close": 19.76, "volume": null}, {"date": "2019-08-20", "close": 19.76, "volume": null}, {"date": "2019-08-21", "close": 19.76, "volume": null}, {"date": "2019-08-22", "close": 19.76, "volume": null}, {"date": "2019-08-23", "close": 19.76, "volume": null}, {"date": "2019-08-26", "close": 19.76, "volume": null}, {"date": "2019-08-27", "close": 19.76, "volume": null}, {"date": "2019-08-28", "close": 19.76, "volume": null}, {"date": "2019-08-29", "close": 19.0, "volume": 25.0}, {"date": "2019-08-30", "close": 19.0, "volume": null}, {"date": "2019-09-03", "close": 19.0, "volume": null}, {"date": "2019-09-04", "close": 19.0, "volume": null}, {"date": "2019-09-05", "close": 19.0, "volume": null}, {"date": "2019-09-06", "close": 19.0, "volume": null}, {"date": "2019-09-09", "close": 19.0, "volume": null}, {"date": "2019-09-10", "close": 19.0, "volume": null}, {"date": "2019-09-11", "close": 19.0, "volume": null}, {"date": "2019-09-12", "close": 19.0, "volume": null}, {"date": "2019-09-13", "close": 19.0, "volume": null}, {"date": "2019-09-16", "close": 19.0, "volume": null}, {"date": "2019-09-17", "close": 19.0, "volume": null}, {"date": "2019-09-18", "close": 19.0, "volume": null}, {"date": "2019-09-19", "close": 19.0, "volume": null}, {"date": "2019-09-20", "close": 19.0, "volume": null}, {"date": "2019-09-23", "close": 19.0, "volume": null}, {"date": "2019-09-24", "close": 19.0, "volume": null}, {"date": "2019-09-25", "close": 19.0, "volume": null}, {"date": "2019-09-26", "close": 19.0, "volume": null}, {"date": "2019-09-27", "close": 19.0, "volume": null}, {"date": "2019-09-30", "close": 19.0, "volume": null}, {"date": "2019-10-01", "close": 19.0, "volume": null}, {"date": "2019-10-02", "close": 19.0, "volume": null}, {"date": "2019-10-03", "close": 19.0, "volume": null}, {"date": "2019-10-04", "close": 19.0, "volume": null}, {"date": "2019-10-07", "close": 19.0, "volume": null}, {"date": "2019-10-08", "close": 19.0, "volume": null}, {"date": "2019-10-09", "close": 19.0, "volume": null}, {"date": "2019-10-10", "close": 19.0, "volume": null}, {"date": "2019-10-11", "close": 19.0, "volume": null}, {"date": "2019-10-14", "close": 19.0, "volume": null}, {"date": "2019-10-15", "close": 19.0, "volume": null}, {"date": "2019-10-16", "close": 19.0, "volume": null}, {"date": "2019-10-17", "close": 19.0, "volume": null}, {"date": "2019-10-18", "close": 19.0, "volume": null}, {"date": "2019-10-21", "close": 19.0, "volume": null}, {"date": "2019-10-22", "close": 19.0, "volume": null}, {"date": "2019-10-23", "close": 19.0, "volume": null}, {"date": "2019-10-24", "close": 19.0, "volume": null}, {"date": "2019-10-25", "close": 19.0, "volume": null}, {"date": "2019-10-28", "close": 19.0, "volume": null}, {"date": "2019-10-29", "close": 19.0, "volume": null}, {"date": "2019-10-30", "close": 19.0, "volume": null}, {"date": "2019-10-31", "close": 19.0, "volume": null}, {"date": "2019-11-01", "close": 19.0, "volume": null}, {"date": "2019-11-04", "close": 19.0, "volume": null}, {"date": "2019-11-05", "close": 19.0, "volume": null}, {"date": "2019-11-06", "close": 19.0, "volume": 50.0}, {"date": "2019-11-07", "close": 19.0, "volume": null}, {"date": "2019-11-08", "close": 19.0, "volume": null}, {"date": "2019-11-11", "close": 19.0, "volume": null}, {"date": "2019-11-12", "close": 19.0, "volume": null}, {"date": "2019-11-13", "close": 19.0, "volume": null}, {"date": "2019-11-14", "close": 19.0, "volume": null}, {"date": "2019-11-15", "close": 19.0, "volume": null}, {"date": "2019-11-18", "close": 19.0, "volume": null}, {"date": "2019-11-19", "close": 19.0, "volume": null}, {"date": "2019-11-20", "close": 19.0, "volume": null}, {"date": "2019-11-21", "close": 19.0, "volume": null}, {"date": "2019-11-22", "close": 19.0, "volume": null}, {"date": "2019-11-25", "close": 19.0, "volume": null}, {"date": "2019-11-26", "close": 19.0, "volume": null}, {"date": "2019-11-27", "close": 19.0, "volume": null}, {"date": "2019-11-29", "close": 19.0, "volume": null}, {"date": "2019-12-02", "close": 19.0, "volume": null}, {"date": "2019-12-03", "close": 19.0, "volume": null}, {"date": "2019-12-04", "close": 19.0, "volume": null}, {"date": "2019-12-05", "close": 19.8, "volume": 125.0}, {"date": "2019-12-06", "close": 19.8, "volume": null}, {"date": "2019-12-09", "close": 19.8, "volume": null}, {"date": "2019-12-10", "close": 19.8, "volume": null}, {"date": "2019-12-11", "close": 19.8, "volume": null}, {"date": "2019-12-12", "close": 19.8, "volume": null}, {"date": "2019-12-13", "close": 19.8, "volume": null}, {"date": "2019-12-16", "close": 19.8, "volume": null}, {"date": "2019-12-17", "close": 19.8, "volume": null}, {"date": "2019-12-18", "close": 19.8, "volume": null}, {"date": "2019-12-19", "close": 19.8, "volume": null}, {"date": "2019-12-20", "close": 19.8, "volume": null}, {"date": "2019-12-23", "close": 19.8, "volume": null}, {"date": "2019-12-24", "close": 19.8, "volume": null}, {"date": "2019-12-26", "close": 19.8, "volume": null}, {"date": "2019-12-27", "close": 19.8, "volume": null}, {"date": "2019-12-30", "close": 19.8, "volume": null}, {"date": "2019-12-31", "close": 19.8, "volume": null}, {"date": "2020-01-02", "close": 11.0, "volume": 25.0}, {"date": "2020-01-03", "close": 11.0, "volume": null}, {"date": "2020-01-06", "close": 11.0, "volume": null}, {"date": "2020-01-07", "close": 7.96, "volume": 525.0}, {"date": "2020-01-08", "close": 7.96, "volume": null}, {"date": "2020-01-09", "close": 7.96, "volume": null}, {"date": "2020-01-10", "close": 7.96, "volume": null}, {"date": "2020-01-13", "close": 7.96, "volume": null}, {"date": "2020-01-14", "close": 7.96, "volume": null}, {"date": "2020-01-15", "close": 8.0, "volume": 50.0}, {"date": "2020-01-16", "close": 8.0, "volume": null}, {"date": "2020-01-17", "close": 8.0, "volume": null}, {"date": "2020-01-21", "close": 8.0, "volume": null}, {"date": "2020-01-22", "close": 8.0, "volume": null}, {"date": "2020-01-23", "close": 8.0, "volume": null}, {"date": "2020-01-24", "close": 8.0, "volume": null}, {"date": "2020-01-27", "close": 8.0, "volume": null}, {"date": "2020-01-28", "close": 8.0, "volume": null}, {"date": "2020-01-29", "close": 8.0, "volume": null}, {"date": "2020-01-30", "close": 8.0, "volume": null}, {"date": "2020-01-31", "close": 8.0, "volume": null}, {"date": "2020-02-03", "close": 8.0, "volume": null}, {"date": "2020-02-04", "close": 8.0, "volume": null}, {"date": "2020-02-05", "close": 8.0, "volume": null}, {"date": "2020-02-06", "close": 8.0, "volume": null}, {"date": "2020-02-07", "close": 8.0, "volume": null}, {"date": "2020-02-10", "close": 8.0, "volume": null}, {"date": "2020-02-11", "close": 7.9996, "volume": 25.0}, {"date": "2020-02-12", "close": 7.9996, "volume": null}, {"date": "2020-02-13", "close": 8.0, "volume": 150.0}, {"date": "2020-02-14", "close": 8.0, "volume": 51.0}, {"date": "2020-02-18", "close": 8.0, "volume": null}, {"date": "2020-02-19", "close": 8.0, "volume": null}, {"date": "2020-02-20", "close": 8.0, "volume": null}, {"date": "2020-02-21", "close": 8.0, "volume": null}, {"date": "2020-02-24", "close": 8.0, "volume": null}, {"date": "2020-02-25", "close": 8.0, "volume": null}, {"date": "2020-02-26", "close": 8.0, "volume": null}, {"date": "2020-02-27", "close": 8.0, "volume": null}, {"date": "2020-02-28", "close": 8.0, "volume": null}, {"date": "2020-03-02", "close": 8.0, "volume": null}, {"date": "2020-03-03", "close": 8.0, "volume": null}, {"date": "2020-03-04", "close": 8.0, "volume": null}, {"date": "2020-03-05", "close": 8.0, "volume": null}, {"date": "2020-03-06", "close": 8.0, "volume": null}, {"date": "2020-03-09", "close": 9.0, "volume": 50.0}, {"date": "2020-03-10", "close": 9.0, "volume": null}, {"date": "2020-03-11", "close": 9.0, "volume": null}, {"date": "2020-03-12", "close": 9.0, "volume": null}, {"date": "2020-03-13", "close": 9.0, "volume": null}, {"date": "2020-03-16", "close": 8.84, "volume": 75.0}, {"date": "2020-03-17", "close": 8.84, "volume": null}, {"date": "2020-03-18", "close": 8.84, "volume": null}, {"date": "2020-03-19", "close": 8.84, "volume": null}, {"date": "2020-03-20", "close": 8.84, "volume": null}, {"date": "2020-03-23", "close": 8.84, "volume": null}, {"date": "2020-03-24", "close": 8.84, "volume": null}, {"date": "2020-03-25", "close": 8.84, "volume": null}, {"date": "2020-03-26", "close": 8.84, "volume": null}, {"date": "2020-03-27", "close": 8.84, "volume": null}, {"date": "2020-03-30", "close": 8.84, "volume": null}, {"date": "2020-03-31", "close": 8.84, "volume": null}, {"date": "2020-04-01", "close": 8.84, "volume": null}, {"date": "2020-04-02", "close": 8.84, "volume": null}, {"date": "2020-04-03", "close": 8.84, "volume": null}, {"date": "2020-04-06", "close": 8.84, "volume": null}, {"date": "2020-04-07", "close": 8.84, "volume": null}, {"date": "2020-04-08", "close": 8.84, "volume": null}, {"date": "2020-04-09", "close": 8.84, "volume": null}, {"date": "2020-04-13", "close": 8.84, "volume": null}, {"date": "2020-04-14", "close": 8.84, "volume": null}, {"date": "2020-04-15", "close": 8.84, "volume": null}, {"date": "2020-04-16", "close": 8.84, "volume": null}, {"date": "2020-04-17", "close": 8.84, "volume": null}, {"date": "2020-04-20", "close": 8.84, "volume": null}, {"date": "2020-04-21", "close": 8.84, "volume": null}, {"date": "2020-04-22", "close": 8.84, "volume": null}, {"date": "2020-04-23", "close": 8.84, "volume": null}, {"date": "2020-04-24", "close": 8.84, "volume": null}, {"date": "2020-04-27", "close": 8.84, "volume": null}, {"date": "2020-04-28", "close": 8.84, "volume": null}, {"date": "2020-04-29", "close": 8.84, "volume": null}, {"date": "2020-04-30", "close": 8.84, "volume": null}, {"date": "2020-05-01", "close": 8.84, "volume": null}, {"date": "2020-05-04", "close": 8.84, "volume": null}, {"date": "2020-05-05", "close": 8.84, "volume": null}, {"date": "2020-05-06", "close": 8.84, "volume": null}, {"date": "2020-05-07", "close": 8.84, "volume": null}, {"date": "2020-05-08", "close": 8.84, "volume": null}, {"date": "2020-05-11", "close": 8.84, "volume": null}, {"date": "2020-05-12", "close": 8.84, "volume": null}, {"date": "2020-05-13", "close": 8.84, "volume": null}, {"date": "2020-05-14", "close": 8.84, "volume": null}, {"date": "2020-05-15", "close": 8.84, "volume": null}, {"date": "2020-05-18", "close": 8.84, "volume": null}, {"date": "2020-05-19", "close": 8.84, "volume": null}, {"date": "2020-05-20", "close": 8.84, "volume": null}, {"date": "2020-05-21", "close": 8.84, "volume": null}, {"date": "2020-05-22", "close": 8.84, "volume": null}, {"date": "2020-05-26", "close": 8.84, "volume": null}, {"date": "2020-05-27", "close": 8.84, "volume": null}, {"date": "2020-05-28", "close": 8.84, "volume": null}, {"date": "2020-05-29", "close": 8.84, "volume": null}, {"date": "2020-06-01", "close": 8.84, "volume": null}, {"date": "2020-06-02", "close": 8.84, "volume": null}, {"date": "2020-06-03", "close": 8.84, "volume": null}, {"date": "2020-06-04", "close": 8.84, "volume": null}, {"date": "2020-06-05", "close": 8.84, "volume": null}, {"date": "2020-06-08", "close": 8.84, "volume": null}, {"date": "2020-06-09", "close": 8.84, "volume": null}, {"date": "2020-06-10", "close": 8.84, "volume": null}, {"date": "2020-06-11", "close": 8.84, "volume": null}, {"date": "2020-06-12", "close": 8.84, "volume": null}, {"date": "2020-06-15", "close": 8.84, "volume": null}, {"date": "2020-06-16", "close": 8.84, "volume": null}, {"date": "2020-06-17", "close": 10.2, "volume": 150.0}, {"date": "2020-06-18", "close": 10.2, "volume": null}, {"date": "2020-06-19", "close": 9.84, "volume": 325.0}, {"date": "2020-06-22", "close": 9.84, "volume": null}, {"date": "2020-06-23", "close": 9.84, "volume": null}, {"date": "2020-06-24", "close": 9.84, "volume": null}, {"date": "2020-06-25", "close": 9.84, "volume": null}, {"date": "2020-06-26", "close": 9.84, "volume": null}, {"date": "2020-06-29", "close": 9.84, "volume": null}, {"date": "2020-06-30", "close": 9.84, "volume": null}, {"date": "2020-07-01", "close": 9.84, "volume": null}, {"date": "2020-07-02", "close": 9.84, "volume": null}, {"date": "2020-07-06", "close": 9.84, "volume": null}, {"date": "2020-07-07", "close": 9.84, "volume": null}, {"date": "2020-07-08", "close": 9.84, "volume": null}, {"date": "2020-07-09", "close": 9.84, "volume": null}, {"date": "2020-07-10", "close": 9.84, "volume": null}, {"date": "2020-07-13", "close": 10.2, "volume": 350.0}, {"date": "2020-07-14", "close": 10.2, "volume": null}, {"date": "2020-07-15", "close": 10.2, "volume": null}, {"date": "2020-07-16", "close": 12.0, "volume": 300.0}, {"date": "2020-07-17", "close": 12.4, "volume": 25.0}, {"date": "2020-07-20", "close": 12.4, "volume": null}, {"date": "2020-07-21", "close": 12.4, "volume": 50.0}, {"date": "2020-07-22", "close": 12.4, "volume": null}, {"date": "2020-07-23", "close": 12.4, "volume": null}, {"date": "2020-07-24", "close": 12.4, "volume": null}, {"date": "2020-07-27", "close": 12.4, "volume": null}, {"date": "2020-07-28", "close": 11.04, "volume": 176.0}, {"date": "2020-07-29", "close": 11.04, "volume": null}, {"date": "2020-07-30", "close": 11.04, "volume": null}, {"date": "2020-07-31", "close": 11.04, "volume": null}, {"date": "2020-08-03", "close": 12.2, "volume": 151.0}, {"date": "2020-08-04", "close": 12.2, "volume": null}, {"date": "2020-08-05", "close": 12.1996, "volume": 50.0}, {"date": "2020-08-06", "close": 12.1996, "volume": null}, {"date": "2020-08-07", "close": 11.0, "volume": 243.0}, {"date": "2020-08-10", "close": 11.0, "volume": null}, {"date": "2020-08-11", "close": 11.0, "volume": null}, {"date": "2020-08-12", "close": 11.0, "volume": null}, {"date": "2020-08-13", "close": 11.0, "volume": null}, {"date": "2020-08-14", "close": 11.0, "volume": null}, {"date": "2020-08-17", "close": 12.0, "volume": 336.0}, {"date": "2020-08-18", "close": 10.2, "volume": 31.0}, {"date": "2020-08-19", "close": 12.0, "volume": 258.0}, {"date": "2020-08-20", "close": 12.0, "volume": null}, {"date": "2020-08-21", "close": 9.8, "volume": 151.0}, {"date": "2020-08-24", "close": 9.8, "volume": null}, {"date": "2020-08-25", "close": 8.0, "volume": 500.0}, {"date": "2020-08-26", "close": 8.0, "volume": null}, {"date": "2020-08-27", "close": 8.0, "volume": null}, {"date": "2020-08-28", "close": 8.0, "volume": null}, {"date": "2020-08-31", "close": 8.8, "volume": 1125.0}, {"date": "2020-09-01", "close": 9.48, "volume": 72.0}, {"date": "2020-09-02", "close": 10.0, "volume": 50.0}, {"date": "2020-09-03", "close": 10.0, "volume": null}, {"date": "2020-09-04", "close": 10.0, "volume": null}, {"date": "2020-09-08", "close": 10.8, "volume": 175.0}, {"date": "2020-09-09", "close": 10.8, "volume": null}, {"date": "2020-09-10", "close": 10.8, "volume": null}, {"date": "2020-09-11", "close": 10.8, "volume": null}, {"date": "2020-09-14", "close": 10.8, "volume": 298.0}, {"date": "2020-09-15", "close": 10.8, "volume": 125.0}, {"date": "2020-09-16", "close": 10.8, "volume": 388.0}, {"date": "2020-09-17", "close": 11.8, "volume": 378.0}, {"date": "2020-09-18", "close": 11.8, "volume": null}, {"date": "2020-09-21", "close": 11.8, "volume": null}, {"date": "2020-09-22", "close": 11.8, "volume": null}, {"date": "2020-09-23", "close": 10.4, "volume": 50.0}, {"date": "2020-09-24", "close": 10.4, "volume": null}, {"date": "2020-09-25", "close": 10.4, "volume": null}, {"date": "2020-09-28", "close": 9.4, "volume": 394.0}, {"date": "2020-09-29", "close": 9.4, "volume": null}, {"date": "2020-09-30", "close": 9.4, "volume": null}, {"date": "2020-10-01", "close": 9.4, "volume": null}, {"date": "2020-10-02", "close": 9.4, "volume": null}, {"date": "2020-10-05", "close": 9.4, "volume": null}, {"date": "2020-10-06", "close": 9.4, "volume": null}, {"date": "2020-10-07", "close": 10.8, "volume": 125.0}, {"date": "2020-10-08", "close": 13.0, "volume": 138.0}, {"date": "2020-10-09", "close": 13.0, "volume": null}, {"date": "2020-10-12", "close": 13.0, "volume": 305.0}, {"date": "2020-10-13", "close": 13.4, "volume": 63.0}, {"date": "2020-10-14", "close": 13.4, "volume": null}, {"date": "2020-10-15", "close": 13.4, "volume": null}, {"date": "2020-10-16", "close": 13.4, "volume": null}, {"date": "2020-10-19", "close": 13.4, "volume": null}, {"date": "2020-10-20", "close": 10.0, "volume": 238.0}, {"date": "2020-10-21", "close": 10.0, "volume": null}, {"date": "2020-10-22", "close": 10.0, "volume": null}, {"date": "2020-10-23", "close": 10.0, "volume": null}, {"date": "2020-10-26", "close": 10.0, "volume": null}, {"date": "2020-10-27", "close": 10.0, "volume": null}, {"date": "2020-10-28", "close": 10.0, "volume": null}, {"date": "2020-10-29", "close": 10.0, "volume": null}, {"date": "2020-10-30", "close": 10.0, "volume": null}, {"date": "2020-11-02", "close": 10.0, "volume": null}, {"date": "2020-11-03", "close": 10.0, "volume": null}, {"date": "2020-11-04", "close": 10.0, "volume": null}, {"date": "2020-11-05", "close": 10.0, "volume": null}, {"date": "2020-11-06", "close": 10.0, "volume": null}, {"date": "2020-11-09", "close": 8.6, "volume": 225.0}, {"date": "2020-11-10", "close": 8.6, "volume": null}, {"date": "2020-11-11", "close": 8.6, "volume": null}, {"date": "2020-11-12", "close": 8.6, "volume": null}, {"date": "2020-11-13", "close": 13.2, "volume": 125.0}, {"date": "2020-11-16", "close": 13.0, "volume": 101.0}, {"date": "2020-11-17", "close": 13.0, "volume": null}, {"date": "2020-11-18", "close": 13.0, "volume": null}, {"date": "2020-11-19", "close": 13.0, "volume": null}, {"date": "2020-11-20", "close": 13.0, "volume": null}, {"date": "2020-11-23", "close": 13.0, "volume": null}, {"date": "2020-11-24", "close": 13.0, "volume": null}, {"date": "2020-11-25", "close": 13.0, "volume": null}, {"date": "2020-11-27", "close": 13.0, "volume": null}, {"date": "2020-11-30", "close": 13.0, "volume": null}, {"date": "2020-12-01", "close": 13.0, "volume": null}, {"date": "2020-12-02", "close": 13.0, "volume": null}, {"date": "2020-12-03", "close": 12.96, "volume": 50.0}, {"date": "2020-12-04", "close": 12.96, "volume": null}, {"date": "2020-12-07", "close": 12.96, "volume": null}, {"date": "2020-12-08", "close": 12.96, "volume": 982.0}, {"date": "2020-12-09", "close": 10.0, "volume": 213.0}, {"date": "2020-12-10", "close": 10.0, "volume": null}, {"date": "2020-12-11", "close": 10.0, "volume": null}, {"date": "2020-12-14", "close": 11.2, "volume": 75.0}, {"date": "2020-12-15", "close": 11.2, "volume": null}, {"date": "2020-12-16", "close": 12.0, "volume": 30.0}, {"date": "2020-12-17", "close": 12.0, "volume": null}, {"date": "2020-12-18", "close": 12.0, "volume": null}, {"date": "2020-12-21", "close": 10.68, "volume": 875.0}, {"date": "2020-12-22", "close": 10.68, "volume": null}, {"date": "2020-12-23", "close": 10.68, "volume": null}, {"date": "2020-12-24", "close": 10.68, "volume": null}, {"date": "2020-12-28", "close": 10.8, "volume": 25.0}, {"date": "2020-12-29", "close": 12.0, "volume": 38.0}, {"date": "2020-12-30", "close": 12.0, "volume": null}, {"date": "2020-12-31", "close": 12.0, "volume": null}, {"date": "2021-01-04", "close": 12.0, "volume": null}, {"date": "2021-01-05", "close": 12.0, "volume": null}, {"date": "2021-01-06", "close": 12.0, "volume": null}, {"date": "2021-01-07", "close": 12.0, "volume": null}, {"date": "2021-01-08", "close": 12.0, "volume": null}, {"date": "2021-01-11", "close": 12.0, "volume": 175.0}, {"date": "2021-01-12", "close": 12.0, "volume": null}, {"date": "2021-01-13", "close": 10.24, "volume": 183.0}, {"date": "2021-01-14", "close": 12.0, "volume": 157.0}, {"date": "2021-01-15", "close": 12.0, "volume": null}, {"date": "2021-01-19", "close": 9.2, "volume": 33.0}, {"date": "2021-01-20", "close": 13.08, "volume": 271.0}, {"date": "2021-01-21", "close": 13.08, "volume": 220.0}, {"date": "2021-01-22", "close": 13.08, "volume": null}, {"date": "2021-01-25", "close": 13.08, "volume": null}, {"date": "2021-01-26", "close": 13.08, "volume": null}, {"date": "2021-01-27", "close": 13.08, "volume": null}, {"date": "2021-01-28", "close": 13.08, "volume": null}, {"date": "2021-01-29", "close": 13.08, "volume": null}, {"date": "2021-02-01", "close": 13.08, "volume": null}, {"date": "2021-02-02", "close": 13.08, "volume": null}, {"date": "2021-02-03", "close": 13.04, "volume": 45.0}, {"date": "2021-02-04", "close": 13.04, "volume": null}, {"date": "2021-02-05", "close": 13.04, "volume": null}, {"date": "2021-02-08", "close": 11.6, "volume": 419.0}, {"date": "2021-02-09", "close": 11.6, "volume": null}, {"date": "2021-02-10", "close": 11.6, "volume": null}, {"date": "2021-02-11", "close": 9.24, "volume": 559.0}, {"date": "2021-02-12", "close": 9.24, "volume": null}, {"date": "2021-02-16", "close": 9.24, "volume": null}, {"date": "2021-02-17", "close": 9.24, "volume": null}, {"date": "2021-02-18", "close": 10.4, "volume": 25.0}, {"date": "2021-02-19", "close": 10.4, "volume": null}, {"date": "2021-02-22", "close": 10.4, "volume": null}, {"date": "2021-02-23", "close": 10.4, "volume": null}, {"date": "2021-02-24", "close": 9.4, "volume": 151.0}, {"date": "2021-02-25", "close": 10.0, "volume": 200.0}, {"date": "2021-02-26", "close": 10.0, "volume": 25.0}, {"date": "2021-03-01", "close": 10.4, "volume": 225.0}, {"date": "2021-03-02", "close": 10.4, "volume": null}, {"date": "2021-03-03", "close": 10.4, "volume": null}, {"date": "2021-03-04", "close": 10.4, "volume": 275.0}, {"date": "2021-03-05", "close": 9.0, "volume": 250.0}, {"date": "2021-03-08", "close": 10.0, "volume": 375.0}, {"date": "2021-03-09", "close": 11.6, "volume": 25.0}, {"date": "2021-03-10", "close": 10.0, "volume": 104.0}, {"date": "2021-03-11", "close": 11.2, "volume": 50.0}, {"date": "2021-03-12", "close": 10.0, "volume": 55.0}, {"date": "2021-03-15", "close": 13.08, "volume": 64.0}, {"date": "2021-03-16", "close": 13.08, "volume": null}, {"date": "2021-03-17", "close": 10.2, "volume": 50.0}, {"date": "2021-03-18", "close": 10.2, "volume": null}, {"date": "2021-03-19", "close": 10.8, "volume": 25.0}, {"date": "2021-03-22", "close": 10.0, "volume": 670.0}, {"date": "2021-03-23", "close": 10.0, "volume": null}, {"date": "2021-03-24", "close": 10.0, "volume": null}, {"date": "2021-03-25", "close": 10.0, "volume": null}, {"date": "2021-03-26", "close": 10.0, "volume": 200.0}, {"date": "2021-03-29", "close": 4.4, "volume": 150.0}, {"date": "2021-03-30", "close": 11.4, "volume": 452.0}, {"date": "2021-03-31", "close": 11.16, "volume": 275.0}, {"date": "2021-04-01", "close": 9.6, "volume": 300.0}, {"date": "2021-04-05", "close": 12.4, "volume": 1058.0}, {"date": "2021-04-06", "close": 12.4, "volume": null}, {"date": "2021-04-07", "close": 12.4, "volume": null}, {"date": "2021-04-08", "close": 12.4, "volume": null}, {"date": "2021-04-09", "close": 11.64, "volume": 137.0}, {"date": "2021-04-12", "close": 11.64, "volume": null}, {"date": "2021-04-13", "close": 11.64, "volume": null}, {"date": "2021-04-14", "close": 12.0, "volume": 127.0}, {"date": "2021-04-15", "close": 12.0, "volume": null}, {"date": "2021-04-16", "close": 12.0, "volume": null}, {"date": "2021-04-19", "close": 12.0, "volume": null}, {"date": "2021-04-20", "close": 12.0, "volume": null}, {"date": "2021-04-21", "close": 12.0, "volume": null}, {"date": "2021-04-22", "close": 12.0, "volume": null}, {"date": "2021-04-23", "close": 12.0, "volume": null}, {"date": "2021-04-26", "close": 10.18, "volume": 319.0}, {"date": "2021-04-27", "close": 11.0, "volume": 30.0}, {"date": "2021-04-28", "close": 11.16, "volume": 80.0}, {"date": "2021-04-29", "close": 11.16, "volume": 50.0}, {"date": "2021-04-30", "close": 11.16, "volume": null}, {"date": "2021-05-03", "close": 11.16, "volume": null}, {"date": "2021-05-04", "close": 11.0, "volume": 52.0}, {"date": "2021-05-05", "close": 10.0, "volume": 238.0}, {"date": "2021-05-06", "close": 10.0, "volume": null}, {"date": "2021-05-07", "close": 10.0, "volume": null}, {"date": "2021-05-10", "close": 8.8, "volume": 275.0}, {"date": "2021-05-11", "close": 9.4, "volume": 25.0}, {"date": "2021-05-12", "close": 9.4, "volume": 25.0}, {"date": "2021-05-13", "close": 8.0, "volume": 452.0}, {"date": "2021-05-14", "close": 8.0, "volume": 231.0}, {"date": "2021-05-17", "close": 8.0, "volume": null}, {"date": "2021-05-18", "close": 8.36, "volume": 25.0}, {"date": "2021-05-19", "close": 8.36, "volume": null}, {"date": "2021-05-20", "close": 8.36, "volume": null}, {"date": "2021-05-21", "close": 8.36, "volume": 175.0}, {"date": "2021-05-24", "close": 10.8, "volume": 25.0}, {"date": "2021-05-25", "close": 10.8, "volume": null}, {"date": "2021-05-26", "close": 10.8, "volume": 53.0}, {"date": "2021-05-27", "close": 10.8, "volume": null}, {"date": "2021-05-28", "close": 10.8, "volume": null}, {"date": "2021-06-01", "close": 10.8, "volume": null}, {"date": "2021-06-02", "close": 10.8, "volume": null}, {"date": "2021-06-03", "close": 10.8, "volume": null}, {"date": "2021-06-04", "close": 8.0, "volume": 1125.0}, {"date": "2021-06-07", "close": 9.4, "volume": 326.0}, {"date": "2021-06-08", "close": 11.96, "volume": 557.0}, {"date": "2021-06-09", "close": 11.4, "volume": 63.0}, {"date": "2021-06-10", "close": 11.4, "volume": null}, {"date": "2021-06-11", "close": 11.6, "volume": 100.0}, {"date": "2021-06-14", "close": 11.76, "volume": 79.0}, {"date": "2021-06-15", "close": 11.6, "volume": 608.0}, {"date": "2021-06-16", "close": 11.6, "volume": null}, {"date": "2021-06-17", "close": 11.92, "volume": 98.0}, {"date": "2021-06-18", "close": 10.0, "volume": 88.0}, {"date": "2021-06-21", "close": 10.0, "volume": 25.0}, {"date": "2021-06-22", "close": 12.36, "volume": 437.0}, {"date": "2021-06-23", "close": 11.6, "volume": 28.0}, {"date": "2021-06-24", "close": 11.6, "volume": 348.0}, {"date": "2021-06-25", "close": 11.8, "volume": 125.0}, {"date": "2021-06-28", "close": 11.8, "volume": 75.0}, {"date": "2021-06-29", "close": 11.72, "volume": 101.0}, {"date": "2021-06-30", "close": 11.7996, "volume": 230.0}, {"date": "2021-07-01", "close": 11.8, "volume": 163.0}, {"date": "2021-07-02", "close": 11.6, "volume": 25.0}, {"date": "2021-07-06", "close": 11.7996, "volume": 50.0}, {"date": "2021-07-07", "close": 11.8, "volume": 125.0}, {"date": "2021-07-08", "close": 11.8, "volume": null}, {"date": "2021-07-09", "close": 11.2, "volume": 100.0}, {"date": "2021-07-12", "close": 11.2, "volume": null}, {"date": "2021-07-13", "close": 11.2, "volume": null}, {"date": "2021-07-14", "close": 11.0, "volume": 25.0}, {"date": "2021-07-15", "close": 11.0, "volume": 135.0}, {"date": "2021-07-16", "close": 11.0, "volume": null}, {"date": "2021-07-19", "close": 11.0, "volume": null}, {"date": "2021-07-20", "close": 12.0, "volume": 50.0}, {"date": "2021-07-21", "close": 12.0, "volume": 254.0}, {"date": "2021-07-22", "close": 12.0, "volume": null}, {"date": "2021-07-23", "close": 12.0, "volume": null}, {"date": "2021-07-26", "close": 11.0, "volume": 150.0}, {"date": "2021-07-27", "close": 10.94, "volume": 75.0}, {"date": "2021-07-28", "close": 10.94, "volume": null}, {"date": "2021-07-29", "close": 11.0, "volume": 75.0}, {"date": "2021-07-30", "close": 11.0, "volume": null}, {"date": "2021-08-02", "close": 9.6, "volume": 98.0}, {"date": "2021-08-03", "close": 11.0, "volume": 240.0}, {"date": "2021-08-04", "close": 11.0, "volume": 50.0}, {"date": "2021-08-05", "close": 12.0, "volume": 145.0}, {"date": "2021-08-06", "close": 12.0, "volume": 75.0}, {"date": "2021-08-09", "close": 12.0, "volume": null}, {"date": "2021-08-10", "close": 12.0, "volume": null}, {"date": "2021-08-11", "close": 12.0, "volume": null}, {"date": "2021-08-12", "close": 12.0, "volume": null}, {"date": "2021-08-13", "close": 11.0, "volume": 25.0}, {"date": "2021-08-16", "close": 11.6, "volume": 287.0}, {"date": "2021-08-17", "close": 11.6, "volume": null}, {"date": "2021-08-18", "close": 10.8, "volume": 107.0}, {"date": "2021-08-19", "close": 11.64, "volume": 25.0}, {"date": "2021-08-20", "close": 11.64, "volume": null}, {"date": "2021-08-23", "close": 11.96, "volume": 42.0}, {"date": "2021-08-24", "close": 11.96, "volume": 25.0}, {"date": "2021-08-25", "close": 11.96, "volume": 191.0}, {"date": "2021-08-26", "close": 11.96, "volume": null}, {"date": "2021-08-27", "close": 11.96, "volume": null}, {"date": "2021-08-30", "close": 11.96, "volume": null}, {"date": "2021-08-31", "close": 11.96, "volume": null}, {"date": "2021-09-01", "close": 11.96, "volume": null}, {"date": "2021-09-02", "close": 11.96, "volume": null}, {"date": "2021-09-03", "close": 12.0, "volume": 136.0}, {"date": "2021-09-07", "close": 12.0, "volume": null}, {"date": "2021-09-08", "close": 20.0, "volume": 314.0}, {"date": "2021-09-09", "close": 19.8, "volume": 77.0}, {"date": "2021-09-10", "close": 19.84, "volume": 107.0}, {"date": "2021-09-13", "close": 17.0, "volume": 136.0}, {"date": "2021-09-14", "close": 20.2, "volume": 26.0}, {"date": "2021-09-15", "close": 20.2, "volume": null}, {"date": "2021-09-16", "close": 20.0, "volume": 75.0}, {"date": "2021-09-17", "close": 27.2, "volume": 955.0}, {"date": "2021-09-20", "close": 26.0, "volume": 135.0}, {"date": "2021-09-21", "close": 30.0, "volume": 144.0}, {"date": "2021-09-22", "close": 28.0, "volume": 764.0}, {"date": "2021-09-23", "close": 29.0, "volume": 450.0}, {"date": "2021-09-24", "close": 28.4, "volume": 100.0}, {"date": "2021-09-27", "close": 26.7, "volume": 54.0}, {"date": "2021-09-28", "close": 26.68, "volume": 440.0}, {"date": "2021-09-29", "close": 26.68, "volume": 56.0}, {"date": "2021-09-30", "close": 29.9996, "volume": 415.0}, {"date": "2021-10-01", "close": 28.04, "volume": 410.0}, {"date": "2021-10-04", "close": 28.04, "volume": null}, {"date": "2021-10-05", "close": 28.04, "volume": null}, {"date": "2021-10-06", "close": 28.2, "volume": 50.0}, {"date": "2021-10-07", "close": 29.0, "volume": 181.0}, {"date": "2021-10-08", "close": 29.0, "volume": null}, {"date": "2021-10-11", "close": 27.0, "volume": 57.0}, {"date": "2021-10-12", "close": 27.0, "volume": 375.0}, {"date": "2021-10-13", "close": 27.72, "volume": 412.0}, {"date": "2021-10-14", "close": 28.2, "volume": 103.0}, {"date": "2021-10-15", "close": 27.8, "volume": 155.0}, {"date": "2021-10-18", "close": 26.4, "volume": 248.0}, {"date": "2021-10-19", "close": 28.0, "volume": 185.0}, {"date": "2021-10-20", "close": 28.96, "volume": 907.0}, {"date": "2021-10-21", "close": 28.6, "volume": 50.0}, {"date": "2021-10-22", "close": 28.52, "volume": 100.0}, {"date": "2021-10-25", "close": 28.624, "volume": 81.0}, {"date": "2021-10-26", "close": 24.04, "volume": 163.0}, {"date": "2021-10-27", "close": 24.04, "volume": null}, {"date": "2021-10-28", "close": 27.0, "volume": 58.0}, {"date": "2021-10-29", "close": 27.2, "volume": 128.0}, {"date": "2021-11-01", "close": 27.8, "volume": 156.0}, {"date": "2021-11-02", "close": 25.0, "volume": 452.0}, {"date": "2021-11-03", "close": 27.96, "volume": 1088.0}, {"date": "2021-11-04", "close": 25.6, "volume": 2514.0}, {"date": "2021-11-05", "close": 30.0, "volume": 1595.0}, {"date": "2021-11-08", "close": 28.8, "volume": 4171.0}, {"date": "2021-11-09", "close": 28.4, "volume": 2708.0}, {"date": "2021-11-10", "close": 15.0, "volume": 1813842.0}, {"date": "2021-11-11", "close": 16.46, "volume": 519796.0}, {"date": "2021-11-12", "close": 16.56, "volume": 161409.0}, {"date": "2021-11-15", "close": 15.36, "volume": 123927.0}, {"date": "2021-11-16", "close": 12.92, "volume": 139673.0}, {"date": "2021-11-17", "close": 12.64, "volume": 190180.0}, {"date": "2021-11-18", "close": 11.52, "volume": 45966.0}, {"date": "2021-11-19", "close": 13.16, "volume": 583773.0}, {"date": "2021-11-22", "close": 12.52, "volume": 89726.0}, {"date": "2021-11-23", "close": 12.6, "volume": 32180.0}, {"date": "2021-11-24", "close": 14.36, "volume": 92133.0}, {"date": "2021-11-26", "close": 14.04, "volume": 35367.0}, {"date": "2021-11-29", "close": 13.68, "volume": 26787.0}, {"date": "2021-11-30", "close": 12.24, "volume": 42481.0}, {"date": "2021-12-01", "close": 12.6, "volume": 22804.0}, {"date": "2021-12-02", "close": 11.76, "volume": 25067.0}, {"date": "2021-12-03", "close": 12.2, "volume": 29013.0}, {"date": "2021-12-06", "close": 13.2, "volume": 70711.0}, {"date": "2021-12-07", "close": 13.56, "volume": 38401.0}, {"date": "2021-12-08", "close": 13.24, "volume": 24192.0}, {"date": "2021-12-09", "close": 12.4, "volume": 15706.0}, {"date": "2021-12-10", "close": 12.28, "volume": 16474.0}, {"date": "2021-12-13", "close": 11.76, "volume": 25544.0}, {"date": "2021-12-14", "close": 11.76, "volume": 28557.0}, {"date": "2021-12-15", "close": 11.92, "volume": 14943.0}, {"date": "2021-12-16", "close": 11.76, "volume": 19606.0}, {"date": "2021-12-17", "close": 10.96, "volume": 55421.0}, {"date": "2021-12-20", "close": 9.68, "volume": 62080.0}, {"date": "2021-12-21", "close": 9.4, "volume": 21789.0}, {"date": "2021-12-22", "close": 10.16, "volume": 68597.0}, {"date": "2021-12-23", "close": 11.08, "volume": 96164.0}, {"date": "2021-12-27", "close": 12.24, "volume": 112986.0}, {"date": "2021-12-28", "close": 12.28, "volume": 94313.0}, {"date": "2021-12-29", "close": 12.12, "volume": 86101.0}, {"date": "2021-12-30", "close": 12.8, "volume": 160124.0}, {"date": "2021-12-31", "close": 14.28, "volume": 528086.0}, {"date": "2022-01-03", "close": 14.32, "volume": 273071.0}, {"date": "2022-01-04", "close": 13.64, "volume": 140130.0}, {"date": "2022-01-05", "close": 13.36, "volume": 155432.0}, {"date": "2022-01-06", "close": 12.12, "volume": 82015.0}, {"date": "2022-01-07", "close": 12.72, "volume": 108030.0}, {"date": "2022-01-10", "close": 11.52, "volume": 112095.0}, {"date": "2022-01-11", "close": 12.44, "volume": 223184.0}, {"date": "2022-01-12", "close": 11.96, "volume": 80162.0}, {"date": "2022-01-13", "close": 11.0, "volume": 78808.0}, {"date": "2022-01-14", "close": 10.32, "volume": 69418.0}, {"date": "2022-01-18", "close": 10.2, "volume": 46598.0}, {"date": "2022-01-19", "close": 9.72, "volume": 32722.0}, {"date": "2022-01-20", "close": 9.84, "volume": 42011.0}, {"date": "2022-01-21", "close": 8.74, "volume": 56655.0}, {"date": "2022-01-24", "close": 9.4, "volume": 73315.0}, {"date": "2022-01-25", "close": 8.96, "volume": 9456.0}, {"date": "2022-01-26", "close": 8.2, "volume": 14631.0}, {"date": "2022-01-27", "close": 7.92, "volume": 116657.0}, {"date": "2022-01-28", "close": 7.8, "volume": 20361.0}, {"date": "2022-01-31", "close": 8.32, "volume": 22314.0}, {"date": "2022-02-01", "close": 8.96, "volume": 35903.0}, {"date": "2022-02-02", "close": 8.58, "volume": 20888.0}, {"date": "2022-02-03", "close": 8.64, "volume": 9965.0}, {"date": "2022-02-04", "close": 8.48, "volume": 21120.0}, {"date": "2022-02-07", "close": 8.04, "volume": 14361.0}, {"date": "2022-02-08", "close": 8.24, "volume": 6279.0}, {"date": "2022-02-09", "close": 7.96, "volume": 11996.0}, {"date": "2022-02-10", "close": 7.68, "volume": 6381.0}, {"date": "2022-02-11", "close": 7.96, "volume": 14724.0}, {"date": "2022-02-14", "close": 7.48, "volume": 9926.0}, {"date": "2022-02-15", "close": 7.28, "volume": 20188.0}, {"date": "2022-02-16", "close": 7.28, "volume": 8454.0}, {"date": "2022-02-17", "close": 7.12, "volume": 16284.0}, {"date": "2022-02-18", "close": 6.56, "volume": 22692.0}, {"date": "2022-02-22", "close": 6.4, "volume": 19605.0}, {"date": "2022-02-23", "close": 6.4, "volume": 3685.0}, {"date": "2022-02-24", "close": 6.24, "volume": 14331.0}, {"date": "2022-02-25", "close": 6.76, "volume": 15173.0}, {"date": "2022-02-28", "close": 6.48, "volume": 11715.0}, {"date": "2022-03-01", "close": 6.56, "volume": 4361.0}, {"date": "2022-03-02", "close": 6.68, "volume": 2162.0}, {"date": "2022-03-03", "close": 7.44, "volume": 276204.0}, {"date": "2022-03-04", "close": 6.44, "volume": 29963.0}, {"date": "2022-03-07", "close": 6.12, "volume": 16051.0}, {"date": "2022-03-08", "close": 6.4, "volume": 24125.0}, {"date": "2022-03-09", "close": 7.48, "volume": 45199.0}, {"date": "2022-03-10", "close": 7.28, "volume": 11157.0}, {"date": "2022-03-11", "close": 7.48, "volume": 17126.0}, {"date": "2022-03-14", "close": 7.36, "volume": 9970.0}, {"date": "2022-03-15", "close": 7.8, "volume": 45904.0}, {"date": "2022-03-16", "close": 7.44, "volume": 11585.0}, {"date": "2022-03-17", "close": 7.32, "volume": 9604.0}, {"date": "2022-03-18", "close": 7.4, "volume": 9088.0}, {"date": "2022-03-21", "close": 7.24, "volume": 7497.0}, {"date": "2022-03-22", "close": 7.28, "volume": 7325.0}, {"date": "2022-03-23", "close": 7.36, "volume": 10061.0}, {"date": "2022-03-24", "close": 7.2, "volume": 3261.0}, {"date": "2022-03-25", "close": 6.88, "volume": 7486.0}, {"date": "2022-03-28", "close": 7.96, "volume": 21106.0}, {"date": "2022-03-29", "close": 9.8, "volume": 174263.0}, {"date": "2022-03-30", "close": 9.56, "volume": 54730.0}, {"date": "2022-03-31", "close": 10.72, "volume": 360563.0}, {"date": "2022-04-01", "close": 12.8, "volume": 4838085.0}, {"date": "2022-04-04", "close": 12.32, "volume": 354535.0}, {"date": "2022-04-05", "close": 12.32, "volume": 155387.0}, {"date": "2022-04-06", "close": 12.72, "volume": 128918.0}, {"date": "2022-04-07", "close": 12.8, "volume": 103193.0}, {"date": "2022-04-08", "close": 12.76, "volume": 129265.0}, {"date": "2022-04-11", "close": 12.52, "volume": 107486.0}, {"date": "2022-04-12", "close": 12.28, "volume": 331221.0}, {"date": "2022-04-13", "close": 13.4, "volume": 239495.0}, {"date": "2022-04-14", "close": 14.24, "volume": 119478.0}, {"date": "2022-04-18", "close": 14.56, "volume": 119421.0}, {"date": "2022-04-19", "close": 14.68, "volume": 147326.0}, {"date": "2022-04-20", "close": 14.84, "volume": 336317.0}, {"date": "2022-04-21", "close": 16.52, "volume": 390598.0}, {"date": "2022-04-22", "close": 17.52, "volume": 191419.0}, {"date": "2022-04-25", "close": 18.2, "volume": 430256.0}, {"date": "2022-04-26", "close": 19.24, "volume": 423520.0}, {"date": "2022-04-27", "close": 18.68, "volume": 720794.0}, {"date": "2022-04-28", "close": 20.36, "volume": 255539.0}, {"date": "2022-04-29", "close": 20.64, "volume": 121261.0}, {"date": "2022-05-02", "close": 18.6, "volume": 1340079.0}, {"date": "2022-05-03", "close": 12.2, "volume": 1563502.0}, {"date": "2022-05-04", "close": 10.28, "volume": 409843.0}, {"date": "2022-05-05", "close": 8.84, "volume": 140662.0}, {"date": "2022-05-06", "close": 9.16, "volume": 142266.0}, {"date": "2022-05-09", "close": 8.24, "volume": 107014.0}, {"date": "2022-05-10", "close": 7.64, "volume": 92619.0}, {"date": "2022-05-11", "close": 6.84, "volume": 35780.0}, {"date": "2022-05-12", "close": 6.96, "volume": 58473.0}, {"date": "2022-05-13", "close": 6.88, "volume": 35775.0}, {"date": "2022-05-16", "close": 6.68, "volume": 64833.0}, {"date": "2022-05-17", "close": 6.36, "volume": 99196.0}, {"date": "2022-05-18", "close": 6.0, "volume": 85986.0}, {"date": "2022-05-19", "close": 6.32, "volume": 23250.0}, {"date": "2022-05-20", "close": 6.16, "volume": 26236.0}, {"date": "2022-05-23", "close": 6.56, "volume": 59877.0}, {"date": "2022-05-24", "close": 6.2, "volume": 36239.0}, {"date": "2022-05-25", "close": 6.0, "volume": 27322.0}, {"date": "2022-05-26", "close": 6.0, "volume": 58948.0}, {"date": "2022-05-27", "close": 6.32, "volume": 58391.0}, {"date": "2022-05-31", "close": 6.24, "volume": 17424.0}, {"date": "2022-06-01", "close": 5.8, "volume": 61908.0}, {"date": "2022-06-02", "close": 6.08, "volume": 26949.0}, {"date": "2022-06-03", "close": 5.68, "volume": 28218.0}, {"date": "2022-06-06", "close": 5.56, "volume": 60715.0}, {"date": "2022-06-07", "close": 5.68, "volume": 25160.0}, {"date": "2022-06-08", "close": 5.76, "volume": 53581.0}, {"date": "2022-06-09", "close": 5.84, "volume": 49339.0}, {"date": "2022-06-10", "close": 5.24, "volume": 57462.0}, {"date": "2022-06-13", "close": 4.52, "volume": 77638.0}, {"date": "2022-06-14", "close": 4.44, "volume": 15959.0}, {"date": "2022-06-15", "close": 5.0, "volume": 49199.0}, {"date": "2022-06-16", "close": 5.2, "volume": 520294.0}, {"date": "2022-06-17", "close": 5.84, "volume": 943733.0}, {"date": "2022-06-21", "close": 5.2, "volume": 78337.0}, {"date": "2022-06-22", "close": 5.12, "volume": 75516.0}, {"date": "2022-06-23", "close": 5.52, "volume": 75074.0}, {"date": "2022-06-24", "close": 6.16, "volume": 93371.0}, {"date": "2022-06-27", "close": 6.44, "volume": 113060.0}, {"date": "2022-06-28", "close": 5.92, "volume": 48002.0}, {"date": "2022-06-29", "close": 6.0, "volume": 8646.0}, {"date": "2022-06-30", "close": 5.92, "volume": 13331.0}, {"date": "2022-07-01", "close": 5.8, "volume": 10800.0}, {"date": "2022-07-05", "close": 5.6, "volume": 8393.0}, {"date": "2022-07-06", "close": 5.36, "volume": 14316.0}, {"date": "2022-07-07", "close": 5.36, "volume": 7237.0}, {"date": "2022-07-08", "close": 5.44, "volume": 6040.0}, {"date": "2022-07-11", "close": 5.6, "volume": 3406.0}, {"date": "2022-07-12", "close": 5.52, "volume": 4109.0}, {"date": "2022-07-13", "close": 5.76, "volume": 5733.0}, {"date": "2022-07-14", "close": 5.6, "volume": 5340.0}, {"date": "2022-07-15", "close": 5.56, "volume": 4279.0}, {"date": "2022-07-18", "close": 5.24, "volume": 16155.0}, {"date": "2022-07-19", "close": 5.32, "volume": 2635.0}, {"date": "2022-07-20", "close": 5.32, "volume": 4525.0}, {"date": "2022-07-21", "close": 5.48, "volume": 15569.0}, {"date": "2022-07-22", "close": 5.4, "volume": 11550.0}, {"date": "2022-07-25", "close": 5.0, "volume": 8282.0}, {"date": "2022-07-26", "close": 4.96, "volume": 14693.0}, {"date": "2022-07-27", "close": 5.0, "volume": 6730.0}, {"date": "2022-07-28", "close": 5.2, "volume": 6528.0}, {"date": "2022-07-29", "close": 5.24, "volume": 5427.0}, {"date": "2022-08-01", "close": 5.04, "volume": 5851.0}, {"date": "2022-08-02", "close": 5.52, "volume": 4751.0}, {"date": "2022-08-03", "close": 5.84, "volume": 76415.0}, {"date": "2022-08-04", "close": 5.52, "volume": 15968.0}, {"date": "2022-08-05", "close": 5.08, "volume": 19281.0}, {"date": "2022-08-08", "close": 5.2, "volume": 8196.0}, {"date": "2022-08-09", "close": 5.16, "volume": 6380.0}, {"date": "2022-08-10", "close": 5.46, "volume": 8815.0}, {"date": "2022-08-11", "close": 5.28, "volume": 7829.0}, {"date": "2022-08-12", "close": 5.68, "volume": 9813.0}, {"date": "2022-08-15", "close": 5.2, "volume": 15942.0}, {"date": "2022-08-16", "close": 5.04, "volume": 11117.0}, {"date": "2022-08-17", "close": 5.16, "volume": 8006.0}, {"date": "2022-08-18", "close": 5.32, "volume": 14126.0}, {"date": "2022-08-19", "close": 5.12, "volume": 3869.0}, {"date": "2022-08-22", "close": 5.16, "volume": 6789.0}, {"date": "2022-08-23", "close": 5.48, "volume": 35432.0}, {"date": "2022-08-24", "close": 5.36, "volume": 980.0}, {"date": "2022-08-25", "close": 5.48, "volume": 3389.0}, {"date": "2022-08-26", "close": 5.2, "volume": 12022.0}, {"date": "2022-08-29", "close": 4.84, "volume": 15188.0}, {"date": "2022-08-30", "close": 4.72, "volume": 4642.0}, {"date": "2022-08-31", "close": 4.76, "volume": 2414.0}, {"date": "2022-09-01", "close": 3.84, "volume": 75084.0}, {"date": "2022-09-02", "close": 3.5372, "volume": 30379.0}, {"date": "2022-09-06", "close": 3.6472, "volume": 32437.0}, {"date": "2022-09-07", "close": 3.8792, "volume": 5977.0}, {"date": "2022-09-08", "close": 3.8592, "volume": 3010.0}, {"date": "2022-09-09", "close": 4.08, "volume": 11937.0}, {"date": "2022-09-12", "close": 4.2, "volume": 9061.0}, {"date": "2022-09-13", "close": 3.8216, "volume": 10508.0}, {"date": "2022-09-14", "close": 3.68, "volume": 2878.0}, {"date": "2022-09-15", "close": 3.6, "volume": 11285.0}, {"date": "2022-09-16", "close": 3.7208, "volume": 5592.0}, {"date": "2022-09-19", "close": 3.4964, "volume": 6568.0}, {"date": "2022-09-20", "close": 3.3632, "volume": 6835.0}, {"date": "2022-09-21", "close": 3.3476, "volume": 1091.0}, {"date": "2022-09-22", "close": 2.93, "volume": 23186.0}, {"date": "2022-09-23", "close": 3.098, "volume": 8372.0}, {"date": "2022-09-26", "close": 3.182, "volume": 518.0}, {"date": "2022-09-27", "close": 3.084, "volume": 7043.0}, {"date": "2022-09-28", "close": 2.9292, "volume": 5928.0}, {"date": "2022-09-29", "close": 3.038, "volume": 1748.0}, {"date": "2022-09-30", "close": 2.9604, "volume": 2694.0}, {"date": "2022-10-03", "close": 2.8, "volume": 8161.0}, {"date": "2022-10-04", "close": 2.8208, "volume": 2262.0}, {"date": "2022-10-05", "close": 2.808, "volume": 2167.0}, {"date": "2022-10-06", "close": 2.832, "volume": 8258.0}, {"date": "2022-10-07", "close": 2.6032, "volume": 3653.0}, {"date": "2022-10-10", "close": 2.7316, "volume": 4095.0}, {"date": "2022-10-11", "close": 2.6952, "volume": 6586.0}, {"date": "2022-10-12", "close": 2.6796, "volume": 2717.0}, {"date": "2022-10-13", "close": 2.632, "volume": 5966.0}, {"date": "2022-10-14", "close": 2.24, "volume": 33028.0}, {"date": "2022-10-17", "close": 2.596, "volume": 54735.0}, {"date": "2022-10-18", "close": 2.4604, "volume": 7477.0}, {"date": "2022-10-19", "close": 2.0304, "volume": 22575.0}, {"date": "2022-10-20", "close": 2.08, "volume": 2510.0}, {"date": "2022-10-21", "close": 2.192, "volume": 2888.0}, {"date": "2022-10-24", "close": 2.0076, "volume": 2362.0}, {"date": "2022-10-25", "close": 1.98, "volume": 7542.0}, {"date": "2022-10-26", "close": 2.0, "volume": 7309.0}, {"date": "2022-10-27", "close": 2.0796, "volume": 3505.0}, {"date": "2022-10-28", "close": 2.12, "volume": 4145.0}, {"date": "2022-10-31", "close": 2.04, "volume": 11748.0}, {"date": "2022-11-01", "close": 2.16, "volume": 8441.0}, {"date": "2022-11-02", "close": 2.0796, "volume": 446.0}, {"date": "2022-11-03", "close": 2.16, "volume": 2023.0}, {"date": "2022-11-04", "close": 2.0796, "volume": 3204.0}, {"date": "2022-11-07", "close": 2.02, "volume": 1823.0}, {"date": "2022-11-08", "close": 2.0296, "volume": 6937.0}, {"date": "2022-11-09", "close": 2.0808, "volume": 1742.0}, {"date": "2022-11-10", "close": 2.0704, "volume": 7216.0}, {"date": "2022-11-11", "close": 2.04, "volume": 5851.0}, {"date": "2022-11-14", "close": 2.1356, "volume": 6280.0}, {"date": "2022-11-15", "close": 2.04, "volume": 9483.0}, {"date": "2022-11-16", "close": 1.784, "volume": 8759.0}, {"date": "2022-11-17", "close": 1.8232, "volume": 5387.0}, {"date": "2022-11-18", "close": 1.9196, "volume": 2581.0}, {"date": "2022-11-21", "close": 1.8988, "volume": 1066.0}, {"date": "2022-11-22", "close": 1.7596, "volume": 1857.0}, {"date": "2022-11-23", "close": 1.8048, "volume": 978.0}, {"date": "2022-11-25", "close": 1.86, "volume": 4648.0}, {"date": "2022-11-28", "close": 1.6592, "volume": 1313.0}, {"date": "2022-11-29", "close": 1.5964, "volume": 11271.0}, {"date": "2022-11-30", "close": 1.6552, "volume": 4155.0}, {"date": "2022-12-01", "close": 1.7, "volume": 1528.0}, {"date": "2022-12-02", "close": 1.6804, "volume": 2886.0}, {"date": "2022-12-05", "close": 1.5936, "volume": 1263.0}, {"date": "2022-12-06", "close": 1.676, "volume": 1958.0}, {"date": "2022-12-07", "close": 1.6, "volume": 731.0}, {"date": "2022-12-08", "close": 1.488, "volume": 3782.0}, {"date": "2022-12-09", "close": 1.5596, "volume": 4132.0}, {"date": "2022-12-12", "close": 1.5952, "volume": 5219.0}, {"date": "2022-12-13", "close": 1.5552, "volume": 5310.0}, {"date": "2022-12-14", "close": 1.542, "volume": 11582.0}, {"date": "2022-12-15", "close": 1.6756, "volume": 5480.0}, {"date": "2022-12-16", "close": 1.68, "volume": 3783.0}, {"date": "2022-12-19", "close": 1.6152, "volume": 3539.0}, {"date": "2022-12-20", "close": 1.5804, "volume": 1077.0}, {"date": "2022-12-21", "close": 1.6, "volume": 7034.0}, {"date": "2022-12-22", "close": 1.6, "volume": 5934.0}, {"date": "2022-12-23", "close": 1.6, "volume": 3829.0}, {"date": "2022-12-27", "close": 1.4672, "volume": 2730.0}, {"date": "2022-12-28", "close": 1.3092, "volume": 16970.0}, {"date": "2022-12-29", "close": 1.24, "volume": 24274.0}, {"date": "2022-12-30", "close": 1.2, "volume": 69108.0}, {"date": "2023-01-03", "close": 1.3096, "volume": 16341.0}, {"date": "2023-01-04", "close": 1.39, "volume": 9958.0}, {"date": "2023-01-05", "close": 1.8, "volume": 90838.0}, {"date": "2023-01-06", "close": 2.0, "volume": 38111.0}, {"date": "2023-01-09", "close": 1.9596, "volume": 14915.0}, {"date": "2023-01-10", "close": 1.8412, "volume": 10516.0}, {"date": "2023-01-11", "close": 1.8, "volume": 15842.0}, {"date": "2023-01-12", "close": 1.9544, "volume": 6946.0}, {"date": "2023-01-13", "close": 1.82, "volume": 4932.0}, {"date": "2023-01-17", "close": 1.9, "volume": 3464.0}, {"date": "2023-01-18", "close": 1.7956, "volume": 5363.0}, {"date": "2023-01-19", "close": 1.7996, "volume": 1854.0}, {"date": "2023-01-20", "close": 1.8652, "volume": 3306.0}, {"date": "2023-01-23", "close": 1.8, "volume": 7755.0}, {"date": "2023-01-24", "close": 1.7916, "volume": 2196.0}, {"date": "2023-01-25", "close": 1.7996, "volume": 4453.0}, {"date": "2023-01-26", "close": 1.76, "volume": 2511.0}, {"date": "2023-01-27", "close": 1.72, "volume": 13803.0}, {"date": "2023-01-30", "close": 2.88, "volume": 2661510.0}, {"date": "2023-01-31", "close": 2.8744, "volume": 535892.0}, {"date": "2023-02-01", "close": 3.17, "volume": 201924.0}, {"date": "2023-02-02", "close": 3.5152, "volume": 197846.0}, {"date": "2023-02-03", "close": 2.9, "volume": 60300.0}, {"date": "2023-02-06", "close": 2.6044, "volume": 28515.0}, {"date": "2023-02-07", "close": 2.52, "volume": 22972.0}, {"date": "2023-02-08", "close": 2.68, "volume": 12256.0}, {"date": "2023-02-09", "close": 2.6, "volume": 11618.0}, {"date": "2023-02-10", "close": 2.5048, "volume": 11345.0}, {"date": "2023-02-13", "close": 2.4988, "volume": 5605.0}, {"date": "2023-02-14", "close": 2.4804, "volume": 22830.0}, {"date": "2023-02-15", "close": 2.56, "volume": 7100.0}, {"date": "2023-02-16", "close": 2.5608, "volume": 2288.0}, {"date": "2023-02-17", "close": 2.446, "volume": 4688.0}, {"date": "2023-02-21", "close": 2.4804, "volume": 17179.0}, {"date": "2023-02-22", "close": 2.3396, "volume": 18318.0}, {"date": "2023-02-23", "close": 2.32, "volume": 11802.0}, {"date": "2023-02-24", "close": 2.2, "volume": 9994.0}, {"date": "2023-02-27", "close": 3.24, "volume": 4206140.0}, {"date": "2023-02-28", "close": 4.08, "volume": 1032923.0}, {"date": "2023-03-01", "close": 5.16, "volume": 1771304.0}, {"date": "2023-03-02", "close": 4.48, "volume": 264703.0}, {"date": "2023-03-03", "close": 4.72, "volume": 879152.0}, {"date": "2023-03-06", "close": 4.28, "volume": 153452.0}, {"date": "2023-03-07", "close": 4.16, "volume": 65173.0}, {"date": "2023-03-08", "close": 3.8092, "volume": 64289.0}, {"date": "2023-03-09", "close": 3.802, "volume": 38679.0}, {"date": "2023-03-10", "close": 3.4528, "volume": 58777.0}, {"date": "2023-03-13", "close": 3.12, "volume": 20224.0}, {"date": "2023-03-14", "close": 3.21, "volume": 30572.0}, {"date": "2023-03-15", "close": 3.0804, "volume": 10317.0}, {"date": "2023-03-16", "close": 3.16, "volume": 12063.0}, {"date": "2023-03-17", "close": 3.6, "volume": 37919.0}, {"date": "2023-03-20", "close": 3.32, "volume": 64840.0}, {"date": "2023-03-21", "close": 3.28, "volume": 11370.0}, {"date": "2023-03-22", "close": 3.1, "volume": 8232.0}, {"date": "2023-03-23", "close": 2.9784, "volume": 13424.0}, {"date": "2023-03-24", "close": 3.0128, "volume": 9092.0}, {"date": "2023-03-27", "close": 3.0, "volume": 6949.0}, {"date": "2023-03-28", "close": 3.0, "volume": 18625.0}, {"date": "2023-03-29", "close": 3.0216, "volume": 7308.0}, {"date": "2023-03-30", "close": 3.26, "volume": 15515.0}, {"date": "2023-03-31", "close": 3.08, "volume": 64045.0}, {"date": "2023-04-03", "close": 3.086, "volume": 7803.0}, {"date": "2023-04-04", "close": 3.21, "volume": 11821.0}, {"date": "2023-04-05", "close": 3.528, "volume": 27131.0}, {"date": "2023-04-06", "close": 3.7228, "volume": 101338.0}, {"date": "2023-04-10", "close": 3.3204, "volume": 84516.0}, {"date": "2023-04-11", "close": 2.43, "volume": 99159.0}, {"date": "2023-04-12", "close": 2.42, "volume": 57385.0}, {"date": "2023-04-13", "close": 2.4806, "volume": 18287.0}, {"date": "2023-04-14", "close": 2.64, "volume": 25636.0}, {"date": "2023-04-17", "close": 5.47, "volume": 17025950.0}, {"date": "2023-04-18", "close": 3.76, "volume": 1081174.0}, {"date": "2023-04-19", "close": 3.52, "volume": 359282.0}, {"date": "2023-04-20", "close": 3.41, "volume": 580587.0}, {"date": "2023-04-21", "close": 3.28, "volume": 150038.0}, {"date": "2023-04-24", "close": 2.91, "volume": 118229.0}, {"date": "2023-04-25", "close": 2.87, "volume": 147173.0}, {"date": "2023-04-26", "close": 3.1, "volume": 113580.0}, {"date": "2023-04-27", "close": 3.14, "volume": 50356.0}, {"date": "2023-04-28", "close": 3.01, "volume": 54227.0}, {"date": "2023-05-01", "close": 3.09, "volume": 50716.0}, {"date": "2023-05-02", "close": 3.11, "volume": 219887.0}, {"date": "2023-05-03", "close": 3.0, "volume": 125557.0}, {"date": "2023-05-04", "close": 2.92, "volume": 67320.0}, {"date": "2023-05-05", "close": 2.99, "volume": 30220.0}, {"date": "2023-05-08", "close": 2.99, "volume": 21144.0}, {"date": "2023-05-09", "close": 2.93, "volume": 11608.0}, {"date": "2023-05-10", "close": 2.92, "volume": 48480.0}, {"date": "2023-05-11", "close": 3.0, "volume": 23861.0}, {"date": "2023-05-12", "close": 2.935, "volume": 6027.0}, {"date": "2023-05-15", "close": 2.91, "volume": 29756.0}, {"date": "2023-05-16", "close": 3.17, "volume": 90671.0}, {"date": "2023-05-17", "close": 3.63, "volume": 427132.0}, {"date": "2023-05-18", "close": 3.21, "volume": 59168.0}, {"date": "2023-05-19", "close": 3.53, "volume": 104025.0}, {"date": "2023-05-22", "close": 3.5, "volume": 75137.0}, {"date": "2023-05-23", "close": 3.5, "volume": 88516.0}, {"date": "2023-05-24", "close": 3.41, "volume": 51730.0}, {"date": "2023-05-25", "close": 3.47, "volume": 29949.0}, {"date": "2023-05-26", "close": 3.63, "volume": 35497.0}, {"date": "2023-05-30", "close": 3.67, "volume": 37775.0}, {"date": "2023-05-31", "close": 3.8, "volume": 30022.0}, {"date": "2023-06-01", "close": 3.87, "volume": 98662.0}, {"date": "2023-06-02", "close": 3.57, "volume": 31639.0}, {"date": "2023-06-05", "close": 3.77, "volume": 23486.0}, {"date": "2023-06-06", "close": 3.67, "volume": 10279.0}, {"date": "2023-06-07", "close": 3.53, "volume": 29492.0}, {"date": "2023-06-08", "close": 3.51, "volume": 6050.0}, {"date": "2023-06-09", "close": 3.53, "volume": 3210.0}, {"date": "2023-06-12", "close": 3.65, "volume": 25437.0}, {"date": "2023-06-13", "close": 3.99, "volume": 98137.0}, {"date": "2023-06-14", "close": 4.055, "volume": 56666.0}, {"date": "2023-06-15", "close": 3.75, "volume": 280444.0}, {"date": "2023-06-16", "close": 3.59, "volume": 18294.0}, {"date": "2023-06-20", "close": 3.37, "volume": 30936.0}, {"date": "2023-06-21", "close": 3.11, "volume": 20911.0}, {"date": "2023-06-22", "close": 3.09, "volume": 15036.0}, {"date": "2023-06-23", "close": 2.9, "volume": 13348.0}, {"date": "2023-06-26", "close": 3.01, "volume": 7348.0}, {"date": "2023-06-27", "close": 3.1, "volume": 6165.0}, {"date": "2023-06-28", "close": 3.07, "volume": 7800.0}, {"date": "2023-06-29", "close": 3.02, "volume": 5676.0}, {"date": "2023-06-30", "close": 3.0, "volume": 5026.0}, {"date": "2023-07-03", "close": 2.94, "volume": 5072.0}, {"date": "2023-07-05", "close": 2.95, "volume": 2337.0}, {"date": "2023-07-06", "close": 2.891, "volume": 3645.0}, {"date": "2023-07-07", "close": 2.94, "volume": 4008.0}, {"date": "2023-07-10", "close": 2.74, "volume": 12113.0}, {"date": "2023-07-11", "close": 2.71, "volume": 6668.0}, {"date": "2023-07-12", "close": 2.6, "volume": 8282.0}, {"date": "2023-07-13", "close": 2.74, "volume": 11221.0}, {"date": "2023-07-14", "close": 2.78, "volume": 3555.0}, {"date": "2023-07-17", "close": 3.0, "volume": 75323.0}, {"date": "2023-07-18", "close": 3.08, "volume": 15540.0}, {"date": "2023-07-19", "close": 2.92, "volume": 5587.0}, {"date": "2023-07-20", "close": 2.91, "volume": 9097.0}, {"date": "2023-07-21", "close": 2.8, "volume": 4941.0}, {"date": "2023-07-24", "close": 2.7, "volume": 2266.0}, {"date": "2023-07-25", "close": 2.83, "volume": 2537.0}, {"date": "2023-07-26", "close": 2.61, "volume": 6613.0}, {"date": "2023-07-27", "close": 2.75, "volume": 24656.0}, {"date": "2023-07-28", "close": 2.75, "volume": 4686.0}, {"date": "2023-07-31", "close": 2.77, "volume": 3821.0}, {"date": "2023-08-01", "close": 2.87, "volume": 3945.0}, {"date": "2023-08-02", "close": 2.77, "volume": 4972.0}, {"date": "2023-08-03", "close": 2.8, "volume": 8414.0}, {"date": "2023-08-04", "close": 2.5917, "volume": 10214.0}, {"date": "2023-08-07", "close": 2.405, "volume": 7277.0}, {"date": "2023-08-08", "close": 2.62, "volume": 18877.0}, {"date": "2023-08-09", "close": 2.82, "volume": 42571.0}, {"date": "2023-08-10", "close": 3.08, "volume": 15564.0}, {"date": "2023-08-11", "close": 3.02, "volume": 2970.0}, {"date": "2023-08-14", "close": 3.09, "volume": 23010.0}, {"date": "2023-08-15", "close": 3.3247, "volume": 18765.0}, {"date": "2023-08-16", "close": 2.98, "volume": 7650.0}, {"date": "2023-08-17", "close": 3.18, "volume": 14237.0}, {"date": "2023-08-18", "close": 3.11, "volume": 23338.0}, {"date": "2023-08-21", "close": 3.32, "volume": 19476.0}, {"date": "2023-08-22", "close": 3.07, "volume": 13377.0}, {"date": "2023-08-23", "close": 3.09, "volume": 4298.0}, {"date": "2023-08-24", "close": 3.01, "volume": 21906.0}, {"date": "2023-08-25", "close": 2.88, "volume": 6585.0}, {"date": "2023-08-28", "close": 2.75, "volume": 8665.0}, {"date": "2023-08-29", "close": 2.84, "volume": 765.0}, {"date": "2023-08-30", "close": 2.94, "volume": 11615.0}, {"date": "2023-08-31", "close": 2.705, "volume": 1570.0}, {"date": "2023-09-01", "close": 2.7, "volume": 2018.0}, {"date": "2023-09-05", "close": 3.0001, "volume": 11679.0}, {"date": "2023-09-06", "close": 2.8812, "volume": 582.0}, {"date": "2023-09-07", "close": 2.94, "volume": 2270.0}, {"date": "2023-09-08", "close": 2.98, "volume": 2338.0}, {"date": "2023-09-11", "close": 2.75, "volume": 2823.0}, {"date": "2023-09-12", "close": 2.89, "volume": 1836.0}, {"date": "2023-09-13", "close": 2.97, "volume": 1269.0}, {"date": "2023-09-14", "close": 2.96, "volume": 1120.0}, {"date": "2023-09-15", "close": 2.85, "volume": 11127.0}, {"date": "2023-09-18", "close": 2.95, "volume": 15322.0}, {"date": "2023-09-19", "close": 2.9, "volume": 1459.0}, {"date": "2023-09-20", "close": 2.79, "volume": 3064.0}, {"date": "2023-09-21", "close": 2.85, "volume": 2799.0}, {"date": "2023-09-22", "close": 2.86, "volume": 13122.0}, {"date": "2023-09-25", "close": 2.81, "volume": 10874.0}, {"date": "2023-09-26", "close": 2.84, "volume": 8506.0}, {"date": "2023-09-27", "close": 2.75, "volume": 4685.0}, {"date": "2023-09-28", "close": 2.87, "volume": 12986.0}, {"date": "2023-09-29", "close": 2.75, "volume": 2967.0}, {"date": "2023-10-02", "close": 2.7, "volume": 3272.0}, {"date": "2023-10-03", "close": 2.62, "volume": 5725.0}, {"date": "2023-10-04", "close": 2.55, "volume": 8644.0}, {"date": "2023-10-05", "close": 2.46, "volume": 1119.0}, {"date": "2023-10-06", "close": 2.52, "volume": 2332.0}, {"date": "2023-10-09", "close": 2.44, "volume": 1723.0}, {"date": "2023-10-10", "close": 2.52, "volume": 2565.0}, {"date": "2023-10-11", "close": 2.52, "volume": 340.0}, {"date": "2023-10-12", "close": 2.58, "volume": 6461.0}, {"date": "2023-10-13", "close": 2.58, "volume": null}, {"date": "2023-10-16", "close": 2.14, "volume": 17546.0}, {"date": "2023-10-17", "close": 2.35, "volume": 3078.0}, {"date": "2023-10-18", "close": 2.39, "volume": 2459.0}, {"date": "2023-10-19", "close": 2.37, "volume": 3868.0}, {"date": "2023-10-20", "close": 2.2, "volume": 2188.0}, {"date": "2023-10-23", "close": 2.2699, "volume": 2650.0}, {"date": "2023-10-24", "close": 2.29, "volume": 3519.0}, {"date": "2023-10-25", "close": 2.25, "volume": 2365.0}, {"date": "2023-10-26", "close": 2.25, "volume": null}, {"date": "2023-10-27", "close": 2.16, "volume": 3943.0}, {"date": "2023-10-30", "close": 2.0981, "volume": 1692.0}, {"date": "2023-10-31", "close": 1.95, "volume": 38514.0}, {"date": "2023-11-01", "close": 1.9835, "volume": 7076.0}, {"date": "2023-11-02", "close": 1.76, "volume": 11975.0}, {"date": "2023-11-03", "close": 1.79, "volume": 3735.0}, {"date": "2023-11-06", "close": 1.8, "volume": 2522.0}, {"date": "2023-11-07", "close": 1.79, "volume": 2677.0}, {"date": "2023-11-08", "close": 1.7335, "volume": 9504.0}, {"date": "2023-11-09", "close": 1.77, "volume": 1405.0}, {"date": "2023-11-10", "close": 1.75, "volume": 3296.0}, {"date": "2023-11-13", "close": 1.713, "volume": 1926.0}, {"date": "2023-11-14", "close": 1.65, "volume": 586.0}, {"date": "2023-11-15", "close": 1.97, "volume": 33697.0}, {"date": "2023-11-16", "close": 2.27, "volume": 17545.0}, {"date": "2023-11-17", "close": 2.53, "volume": 6285.0}, {"date": "2023-11-20", "close": 3.35, "volume": 36424.0}, {"date": "2023-11-21", "close": 3.54, "volume": 25756.0}, {"date": "2023-11-22", "close": 3.7, "volume": 63298.0}, {"date": "2023-11-24", "close": 3.8001, "volume": 2465.0}, {"date": "2023-11-27", "close": 3.9, "volume": 11395.0}, {"date": "2023-11-28", "close": 3.8, "volume": 19614.0}, {"date": "2023-11-29", "close": 4.0, "volume": 21257.0}, {"date": "2023-11-30", "close": 3.97, "volume": 10700.0}, {"date": "2023-12-01", "close": 3.78, "volume": 12906.0}, {"date": "2023-12-04", "close": 3.84, "volume": 13788.0}, {"date": "2023-12-05", "close": 3.88, "volume": 10339.0}, {"date": "2023-12-06", "close": 3.8087, "volume": 2246.0}, {"date": "2023-12-07", "close": 3.85, "volume": 1215.0}, {"date": "2023-12-08", "close": 3.9608, "volume": 12458.0}, {"date": "2023-12-11", "close": 3.9, "volume": 16443.0}, {"date": "2023-12-12", "close": 3.85, "volume": 6965.0}, {"date": "2023-12-13", "close": 2.94, "volume": 175106.0}, {"date": "2023-12-14", "close": 2.8999, "volume": 30819.0}, {"date": "2023-12-15", "close": 2.83, "volume": 22626.0}, {"date": "2023-12-18", "close": 2.75, "volume": 17424.0}, {"date": "2023-12-19", "close": 2.78, "volume": 11842.0}, {"date": "2023-12-20", "close": 2.7, "volume": 14489.0}, {"date": "2023-12-21", "close": 2.72, "volume": 9295.0}, {"date": "2023-12-22", "close": 2.8, "volume": 6270.0}, {"date": "2023-12-26", "close": 2.72, "volume": 3245.0}, {"date": "2023-12-27", "close": 2.97, "volume": 10058.0}, {"date": "2023-12-28", "close": 2.91, "volume": 5572.0}, {"date": "2023-12-29", "close": 2.82, "volume": 7643.0}, {"date": "2024-01-02", "close": 2.84, "volume": 2286.0}, {"date": "2024-01-03", "close": 2.7725, "volume": 3845.0}, {"date": "2024-01-04", "close": 2.827, "volume": 2482.0}, {"date": "2024-01-05", "close": 2.9, "volume": 11556.0}, {"date": "2024-01-08", "close": 2.8653, "volume": 4454.0}, {"date": "2024-01-09", "close": 2.8267, "volume": 1006.0}, {"date": "2024-01-10", "close": 2.82, "volume": 3927.0}, {"date": "2024-01-11", "close": 2.82, "volume": 3065.0}, {"date": "2024-01-12", "close": 2.82, "volume": null}, {"date": "2024-01-16", "close": 2.7131, "volume": 2527.0}, {"date": "2024-01-17", "close": 2.5, "volume": 2739.0}, {"date": "2024-01-18", "close": 2.48, "volume": 3814.0}, {"date": "2024-01-19", "close": 2.67, "volume": 4842.0}, {"date": "2024-01-22", "close": 2.7875, "volume": 2751.0}, {"date": "2024-01-23", "close": 2.9092, "volume": 8618.0}, {"date": "2024-01-24", "close": 3.0001, "volume": 11364.0}, {"date": "2024-01-25", "close": 3.2, "volume": 11334.0}, {"date": "2024-01-26", "close": 3.34, "volume": 21523.0}, {"date": "2024-01-29", "close": 3.32, "volume": 11157.0}, {"date": "2024-01-30", "close": 3.25, "volume": 15016.0}, {"date": "2024-01-31", "close": 3.24, "volume": 13037.0}, {"date": "2024-02-01", "close": 2.63, "volume": 1253182.0}, {"date": "2024-02-02", "close": 2.87, "volume": 132576.0}, {"date": "2024-02-05", "close": 2.68, "volume": 18365.0}, {"date": "2024-02-06", "close": 2.62, "volume": 6391.0}, {"date": "2024-02-07", "close": 2.66, "volume": 10683.0}, {"date": "2024-02-08", "close": 2.6, "volume": 18226.0}, {"date": "2024-02-09", "close": 2.5, "volume": 9896.0}, {"date": "2024-02-12", "close": 2.5506, "volume": 8470.0}, {"date": "2024-02-13", "close": 2.4744, "volume": 7796.0}, {"date": "2024-02-14", "close": 2.545, "volume": 6017.0}, {"date": "2024-02-15", "close": 2.54, "volume": 3672.0}, {"date": "2024-02-16", "close": 2.51, "volume": 6875.0}, {"date": "2024-02-20", "close": 2.95, "volume": 49059.0}, {"date": "2024-02-21", "close": 2.89, "volume": 18857.0}, {"date": "2024-02-22", "close": 2.77, "volume": 5834.0}, {"date": "2024-02-23", "close": 2.97, "volume": 8004.0}, {"date": "2024-02-26", "close": 2.95, "volume": 23569.0}, {"date": "2024-02-27", "close": 2.69, "volume": 6283.0}, {"date": "2024-02-28", "close": 2.71, "volume": 18431.0}, {"date": "2024-02-29", "close": 2.67, "volume": 2204.0}, {"date": "2024-03-01", "close": 2.68, "volume": 8544.0}, {"date": "2024-03-04", "close": 2.73, "volume": 7081.0}, {"date": "2024-03-05", "close": 2.7114, "volume": 1616.0}, {"date": "2024-03-06", "close": 2.72, "volume": 3512.0}, {"date": "2024-03-07", "close": 2.6, "volume": 4622.0}, {"date": "2024-03-08", "close": 2.665, "volume": 3763.0}, {"date": "2024-03-11", "close": 2.56, "volume": 4741.0}, {"date": "2024-03-12", "close": 2.6, "volume": 3193.0}, {"date": "2024-03-13", "close": 2.67, "volume": 2820.0}, {"date": "2024-03-14", "close": 2.625, "volume": 4882.0}, {"date": "2024-03-15", "close": 2.64, "volume": 4912.0}, {"date": "2024-03-18", "close": 2.7, "volume": 1110.0}, {"date": "2024-03-19", "close": 2.6, "volume": 2627.0}, {"date": "2024-03-20", "close": 2.75, "volume": 408.0}, {"date": "2024-03-21", "close": 2.57, "volume": 1274.0}, {"date": "2024-03-22", "close": 2.73, "volume": 2356.0}, {"date": "2024-03-25", "close": 2.59, "volume": 2187.0}, {"date": "2024-03-26", "close": 2.6497, "volume": 13296.0}, {"date": "2024-03-27", "close": 2.55, "volume": 2196.0}, {"date": "2024-03-28", "close": 2.52, "volume": 2323.0}, {"date": "2024-04-01", "close": 2.64, "volume": 3110.0}, {"date": "2024-04-02", "close": 2.7, "volume": 17892.0}, {"date": "2024-04-03", "close": 2.772, "volume": 5302.0}, {"date": "2024-04-04", "close": 2.775, "volume": 886.0}, {"date": "2024-04-05", "close": 2.7701, "volume": 2973.0}, {"date": "2024-04-08", "close": 2.7972, "volume": 895.0}, {"date": "2024-04-09", "close": 2.8499, "volume": 2095.0}, {"date": "2024-04-10", "close": 2.5501, "volume": 4207.0}, {"date": "2024-04-11", "close": 2.7, "volume": 2693.0}, {"date": "2024-04-12", "close": 2.71, "volume": 2412.0}, {"date": "2024-04-15", "close": 2.7, "volume": 4299.0}, {"date": "2024-04-16", "close": 2.575, "volume": 1106.0}, {"date": "2024-04-17", "close": 2.6, "volume": 1101.0}, {"date": "2024-04-18", "close": 2.6011, "volume": 2080.0}, {"date": "2024-04-19", "close": 2.775, "volume": 10816.0}, {"date": "2024-04-22", "close": 2.61, "volume": 13110.0}, {"date": "2024-04-23", "close": 2.55, "volume": 1696.0}, {"date": "2024-04-24", "close": 2.67, "volume": 1367.0}, {"date": "2024-04-25", "close": 2.66, "volume": 1838.0}, {"date": "2024-04-26", "close": 2.7, "volume": 542.0}, {"date": "2024-04-29", "close": 2.45, "volume": 3948.0}, {"date": "2024-04-30", "close": 2.6, "volume": 12176.0}, {"date": "2024-05-01", "close": 2.69, "volume": 6604.0}, {"date": "2024-05-02", "close": 2.7793, "volume": 6156.0}, {"date": "2024-05-03", "close": 2.81, "volume": 1930.0}, {"date": "2024-05-06", "close": 2.79, "volume": 9938.0}, {"date": "2024-05-07", "close": 2.64, "volume": 6150.0}, {"date": "2024-05-08", "close": 2.9753, "volume": 1327.0}, {"date": "2024-05-09", "close": 2.8629, "volume": 8959.0}, {"date": "2024-05-10", "close": 2.65, "volume": 9077.0}, {"date": "2024-05-13", "close": 2.565, "volume": 3904.0}, {"date": "2024-05-14", "close": 2.7296, "volume": 13664.0}, {"date": "2024-05-15", "close": 2.66, "volume": 5802.0}, {"date": "2024-05-16", "close": 3.0842, "volume": 36772.0}, {"date": "2024-05-17", "close": 3.0435, "volume": 4532.0}, {"date": "2024-05-20", "close": 2.93, "volume": 6664.0}, {"date": "2024-05-21", "close": 2.9758, "volume": 7026.0}, {"date": "2024-05-22", "close": 3.03, "volume": 9707.0}, {"date": "2024-05-23", "close": 2.9986, "volume": 11267.0}, {"date": "2024-05-24", "close": 2.915, "volume": 5702.0}, {"date": "2024-05-28", "close": 2.9, "volume": 1502.0}, {"date": "2024-05-29", "close": 2.9309, "volume": 4499.0}, {"date": "2024-05-30", "close": 2.93, "volume": 1884.0}, {"date": "2024-05-31", "close": 2.96, "volume": 12354.0}, {"date": "2024-06-03", "close": 2.99, "volume": 4741.0}, {"date": "2024-06-04", "close": 3.11, "volume": 12638.0}, {"date": "2024-06-05", "close": 3.04, "volume": 1360.0}, {"date": "2024-06-06", "close": 3.05, "volume": 17581.0}, {"date": "2024-06-07", "close": 3.085, "volume": 9185.0}, {"date": "2024-06-10", "close": 3.0925, "volume": 7565.0}, {"date": "2024-06-11", "close": 2.9241, "volume": 4695.0}, {"date": "2024-06-12", "close": 2.9241, "volume": null}, {"date": "2024-06-13", "close": 2.85, "volume": 383.0}, {"date": "2024-06-14", "close": 2.99, "volume": 1406.0}, {"date": "2024-06-17", "close": 2.87, "volume": 948.0}, {"date": "2024-06-18", "close": 3.05, "volume": 5347.0}, {"date": "2024-06-20", "close": 3.02, "volume": 6639.0}, {"date": "2024-06-21", "close": 3.15, "volume": 1617.0}, {"date": "2024-06-24", "close": 3.061, "volume": 3578.0}, {"date": "2024-06-25", "close": 2.84, "volume": 406.0}, {"date": "2024-06-26", "close": 2.87, "volume": 4978.0}, {"date": "2024-06-27", "close": 2.8282, "volume": 6832.0}, {"date": "2024-06-28", "close": 2.7, "volume": 13465.0}, {"date": "2024-07-01", "close": 2.9954, "volume": 5807.0}, {"date": "2024-07-02", "close": 2.885, "volume": 38710.0}, {"date": "2024-07-03", "close": 2.85, "volume": 16576.0}, {"date": "2024-07-05", "close": 2.89, "volume": 5051.0}, {"date": "2024-07-08", "close": 2.948, "volume": 3509.0}, {"date": "2024-07-09", "close": 2.85, "volume": 3980.0}, {"date": "2024-07-10", "close": 2.88, "volume": 499.0}, {"date": "2024-07-11", "close": 2.84, "volume": 14808.0}, {"date": "2024-07-12", "close": 2.69, "volume": 4763.0}, {"date": "2024-07-15", "close": 2.57, "volume": 29192.0}, {"date": "2024-07-16", "close": 2.4, "volume": 10800.0}, {"date": "2024-07-17", "close": 2.4986, "volume": 4360.0}, {"date": "2024-07-18", "close": 2.37, "volume": 3762.0}, {"date": "2024-07-19", "close": 2.36, "volume": 2290.0}, {"date": "2024-07-22", "close": 2.39, "volume": 573.0}, {"date": "2024-07-23", "close": 2.66, "volume": 8153.0}, {"date": "2024-07-24", "close": 2.4999, "volume": 9327.0}, {"date": "2024-07-25", "close": 2.54, "volume": 6571.0}, {"date": "2024-07-26", "close": 2.428, "volume": 2971.0}, {"date": "2024-07-29", "close": 2.428, "volume": null}, {"date": "2024-07-30", "close": 2.18, "volume": 7589.0}, {"date": "2024-07-31", "close": 2.1765, "volume": 9453.0}, {"date": "2024-08-01", "close": 2.5, "volume": 28091.0}, {"date": "2024-08-02", "close": 2.555, "volume": 6226.0}, {"date": "2024-08-05", "close": 2.5198, "volume": 7135.0}, {"date": "2024-08-06", "close": 2.5, "volume": 2202.0}, {"date": "2024-08-07", "close": 2.74, "volume": 12414.0}, {"date": "2024-08-08", "close": 2.84, "volume": 3179.0}, {"date": "2024-08-09", "close": 2.67, "volume": 1187.0}, {"date": "2024-08-12", "close": 2.63, "volume": 11104.0}, {"date": "2024-08-13", "close": 2.65, "volume": 1966.0}, {"date": "2024-08-14", "close": 2.5201, "volume": 2319.0}, {"date": "2024-08-15", "close": 2.59, "volume": 5331.0}, {"date": "2024-08-16", "close": 2.6023, "volume": 1637.0}, {"date": "2024-08-19", "close": 2.65, "volume": 223.0}, {"date": "2024-08-20", "close": 2.44, "volume": 17218.0}, {"date": "2024-08-21", "close": 2.26, "volume": 13206.0}, {"date": "2024-08-22", "close": 2.25, "volume": 9836.0}, {"date": "2024-08-23", "close": 2.27, "volume": 804.0}, {"date": "2024-08-26", "close": 2.2631, "volume": 2196.0}, {"date": "2024-08-27", "close": 2.09, "volume": 7578.0}, {"date": "2024-08-28", "close": 2.01, "volume": 1072.0}, {"date": "2024-08-29", "close": 2.165, "volume": 4566.0}, {"date": "2024-08-30", "close": 2.285, "volume": 458.0}, {"date": "2024-09-03", "close": 1.97, "volume": 18841.0}, {"date": "2024-09-04", "close": 2.19, "volume": 24140.0}, {"date": "2024-09-05", "close": 2.09, "volume": 21824.0}, {"date": "2024-09-06", "close": 2.1001, "volume": 7080.0}, {"date": "2024-09-09", "close": 2.17, "volume": 2722.0}, {"date": "2024-09-10", "close": 2.24, "volume": 2709.0}, {"date": "2024-09-11", "close": 2.28, "volume": 3914.0}, {"date": "2024-09-12", "close": 2.04, "volume": 12072.0}, {"date": "2024-09-13", "close": 2.225, "volume": 2669.0}, {"date": "2024-09-16", "close": 2.2808, "volume": 1772.0}, {"date": "2024-09-17", "close": 2.2808, "volume": null}, {"date": "2024-09-18", "close": 2.01, "volume": 1055.0}, {"date": "2024-09-19", "close": 2.1118, "volume": 2029.0}, {"date": "2024-09-20", "close": 2.15, "volume": 2494.0}, {"date": "2024-09-23", "close": 2.3, "volume": 23461.0}, {"date": "2024-09-24", "close": 2.6, "volume": 17097.0}, {"date": "2024-09-25", "close": 2.65, "volume": 6755.0}, {"date": "2024-09-26", "close": 2.5, "volume": 52762.0}, {"date": "2024-09-27", "close": 2.52, "volume": 12082.0}, {"date": "2024-09-30", "close": 2.5, "volume": 24431.0}, {"date": "2024-10-01", "close": 2.61, "volume": 12722.0}, {"date": "2024-10-02", "close": 2.6, "volume": 12862.0}, {"date": "2024-10-03", "close": 2.7, "volume": 1044.0}, {"date": "2024-10-04", "close": 2.7, "volume": 1866.0}, {"date": "2024-10-07", "close": 2.6, "volume": 12105.0}, {"date": "2024-10-08", "close": 2.763, "volume": 12574.0}, {"date": "2024-10-09", "close": 2.71, "volume": 18430.0}, {"date": "2024-10-10", "close": 2.7499, "volume": 14532.0}, {"date": "2024-10-11", "close": 2.8, "volume": 3441.0}, {"date": "2024-10-14", "close": 2.8004, "volume": 3619.0}, {"date": "2024-10-15", "close": 2.8446, "volume": 22039.0}, {"date": "2024-10-16", "close": 2.8001, "volume": 1743.0}, {"date": "2024-10-17", "close": 2.9, "volume": 3699.0}, {"date": "2024-10-18", "close": 3.01, "volume": 22967.0}, {"date": "2024-10-21", "close": 3.01, "volume": 8665.0}, {"date": "2024-10-22", "close": 3.014, "volume": 3703.0}, {"date": "2024-10-23", "close": 2.95, "volume": 4979.0}, {"date": "2024-10-24", "close": 3.0695, "volume": 35968.0}, {"date": "2024-10-25", "close": 2.96, "volume": 3391.0}, {"date": "2024-10-28", "close": 2.88, "volume": 5962.0}, {"date": "2024-10-29", "close": 2.9619, "volume": 1075.0}, {"date": "2024-10-30", "close": 2.9327, "volume": 3217.0}, {"date": "2024-10-31", "close": 2.7082, "volume": 8364.0}, {"date": "2024-11-01", "close": 2.78, "volume": 8832.0}, {"date": "2024-11-04", "close": 2.75, "volume": 8447.0}, {"date": "2024-11-05", "close": 2.8, "volume": 9253.0}, {"date": "2024-11-06", "close": 2.8655, "volume": 1916.0}, {"date": "2024-11-07", "close": 2.75, "volume": 9010.0}, {"date": "2024-11-08", "close": 2.75, "volume": 1744.0}, {"date": "2024-11-11", "close": 2.76, "volume": 6462.0}, {"date": "2024-11-12", "close": 2.75, "volume": 9726.0}, {"date": "2024-11-13", "close": 2.77, "volume": 1300.0}, {"date": "2024-11-14", "close": 2.7704, "volume": 3922.0}, {"date": "2024-11-15", "close": 2.76, "volume": 4402.0}, {"date": "2024-11-18", "close": 2.76, "volume": 3647.0}, {"date": "2024-11-19", "close": 2.75, "volume": 3502.0}, {"date": "2024-11-20", "close": 2.68, "volume": 16243.0}, {"date": "2024-11-21", "close": 2.71, "volume": 3876.0}, {"date": "2024-11-22", "close": 2.655, "volume": 1836.0}, {"date": "2024-11-25", "close": 2.6, "volume": 5258.0}, {"date": "2024-11-26", "close": 2.62, "volume": 5931.0}, {"date": "2024-11-27", "close": 2.61, "volume": 1714.0}, {"date": "2024-11-29", "close": 2.55, "volume": 3645.0}, {"date": "2024-12-02", "close": 2.62, "volume": 26724.0}, {"date": "2024-12-03", "close": 2.62, "volume": 4237.0}, {"date": "2024-12-04", "close": 2.56, "volume": 233.0}, {"date": "2024-12-05", "close": 2.55, "volume": 665.0}, {"date": "2024-12-06", "close": 2.51, "volume": 11786.0}, {"date": "2024-12-09", "close": 2.67, "volume": 6913.0}, {"date": "2024-12-10", "close": 2.54, "volume": 9604.0}, {"date": "2024-12-11", "close": 2.5, "volume": 11954.0}, {"date": "2024-12-12", "close": 2.3845, "volume": 30792.0}, {"date": "2024-12-13", "close": 2.1, "volume": 3697.0}, {"date": "2024-12-16", "close": 2.24, "volume": 1504.0}, {"date": "2024-12-17", "close": 2.09, "volume": 7360.0}, {"date": "2024-12-18", "close": 2.06, "volume": 3207.0}, {"date": "2024-12-19", "close": 1.995, "volume": 15906.0}, {"date": "2024-12-20", "close": 1.99, "volume": 2660.0}, {"date": "2024-12-23", "close": 1.83, "volume": 20584.0}, {"date": "2024-12-24", "close": 1.79, "volume": 3866.0}, {"date": "2024-12-26", "close": 1.725, "volume": 23854.0}, {"date": "2024-12-27", "close": 1.67, "volume": 15741.0}, {"date": "2024-12-30", "close": 2.67, "volume": 3067362.0}, {"date": "2024-12-31", "close": 2.2, "volume": 413509.0}, {"date": "2025-01-02", "close": 2.36, "volume": 104106.0}, {"date": "2025-01-03", "close": 2.2, "volume": 76889.0}, {"date": "2025-01-06", "close": 2.1, "volume": 56446.0}, {"date": "2025-01-07", "close": 2.06, "volume": 24704.0}, {"date": "2025-01-08", "close": 1.87, "volume": 41796.0}, {"date": "2025-01-10", "close": 1.89, "volume": 17063.0}, {"date": "2025-01-13", "close": 1.86, "volume": 21167.0}, {"date": "2025-01-14", "close": 1.905, "volume": 21540.0}, {"date": "2025-01-15", "close": 1.91, "volume": 6188.0}, {"date": "2025-01-16", "close": 1.94, "volume": 16057.0}, {"date": "2025-01-17", "close": 1.8101, "volume": 65754.0}, {"date": "2025-01-21", "close": 1.69, "volume": 50529.0}, {"date": "2025-01-22", "close": 5.52, "volume": 237548100.0}, {"date": "2025-01-23", "close": 3.95, "volume": 5836643.0}, {"date": "2025-01-24", "close": 3.96, "volume": 1207172.0}, {"date": "2025-01-27", "close": 3.84, "volume": 421079.0}, {"date": "2025-01-28", "close": 3.87, "volume": 2289049.0}, {"date": "2025-01-29", "close": 4.08, "volume": 220276.0}, {"date": "2025-01-30", "close": 3.39, "volume": 283894.0}, {"date": "2025-01-31", "close": 3.06, "volume": 171487.0}, {"date": "2025-02-03", "close": 2.95, "volume": 47568.0}, {"date": "2025-02-04", "close": 3.31, "volume": 173596.0}, {"date": "2025-02-05", "close": 3.46, "volume": 429183.0}, {"date": "2025-02-06", "close": 2.99, "volume": 267556.0}, {"date": "2025-02-07", "close": 3.27, "volume": 145539.0}, {"date": "2025-02-10", "close": 3.39, "volume": 51687.0}, {"date": "2025-02-11", "close": 3.34, "volume": 117424.0}, {"date": "2025-02-12", "close": 3.23, "volume": 55130.0}, {"date": "2025-02-13", "close": 3.27, "volume": 88238.0}, {"date": "2025-02-14", "close": 3.28, "volume": 69827.0}, {"date": "2025-02-18", "close": 3.4, "volume": 276382.0}, {"date": "2025-02-19", "close": 3.6, "volume": 117296.0}, {"date": "2025-02-20", "close": 3.42, "volume": 53995.0}, {"date": "2025-02-21", "close": 3.36, "volume": 96953.0}, {"date": "2025-02-24", "close": 3.28, "volume": 63511.0}, {"date": "2025-02-25", "close": 3.27, "volume": 49759.0}, {"date": "2025-02-26", "close": 3.13, "volume": 48349.0}, {"date": "2025-02-27", "close": 3.15, "volume": 81833.0}, {"date": "2025-02-28", "close": 3.12, "volume": 12905.0}, {"date": "2025-03-03", "close": 2.98, "volume": 14973.0}, {"date": "2025-03-04", "close": 3.12, "volume": 39683.0}, {"date": "2025-03-05", "close": 3.4, "volume": 55313.0}, {"date": "2025-03-06", "close": 3.41, "volume": 35947.0}, {"date": "2025-03-07", "close": 3.46, "volume": 85314.0}, {"date": "2025-03-10", "close": 3.06, "volume": 3222909.0}, {"date": "2025-03-11", "close": 2.74, "volume": 387163.0}, {"date": "2025-03-12", "close": 3.0, "volume": 172450.0}, {"date": "2025-03-13", "close": 3.1, "volume": 119907.0}, {"date": "2025-03-14", "close": 3.27, "volume": 77870.0}, {"date": "2025-03-17", "close": 3.55, "volume": 72544.0}, {"date": "2025-03-18", "close": 3.71, "volume": 65537.0}, {"date": "2025-03-19", "close": 3.66, "volume": 39399.0}, {"date": "2025-03-20", "close": 3.8, "volume": 58104.0}, {"date": "2025-03-21", "close": 4.02, "volume": 93106.0}, {"date": "2025-03-24", "close": 4.08, "volume": 81646.0}, {"date": "2025-03-25", "close": 3.73, "volume": 46572.0}, {"date": "2025-03-26", "close": 3.35, "volume": 41870.0}, {"date": "2025-03-27", "close": 3.7, "volume": 11705.0}, {"date": "2025-03-28", "close": 3.49, "volume": 28889.0}, {"date": "2025-03-31", "close": 3.4, "volume": 65505.0}, {"date": "2025-04-01", "close": 3.73, "volume": 55408.0}, {"date": "2025-04-02", "close": 3.49, "volume": 126935.0}, {"date": "2025-04-03", "close": 3.15, "volume": 24716.0}, {"date": "2025-04-04", "close": 2.9, "volume": 29444.0}, {"date": "2025-04-07", "close": 2.8, "volume": 101007.0}, {"date": "2025-04-08", "close": 2.61, "volume": 73637.0}, {"date": "2025-04-09", "close": 2.84, "volume": 96953.0}, {"date": "2025-04-10", "close": 2.89, "volume": 58660.0}, {"date": "2025-04-11", "close": 2.88, "volume": 6889.0}, {"date": "2025-04-14", "close": 3.1, "volume": 28523.0}, {"date": "2025-04-15", "close": 3.26, "volume": 94942.0}, {"date": "2025-04-16", "close": 3.32, "volume": 7890.0}, {"date": "2025-04-17", "close": 3.39, "volume": 9574.0}, {"date": "2025-04-21", "close": 3.2382, "volume": 14245.0}, {"date": "2025-04-22", "close": 3.23, "volume": 101128.0}, {"date": "2025-04-23", "close": 3.18, "volume": 12553.0}, {"date": "2025-04-24", "close": 3.29, "volume": 11723.0}, {"date": "2025-04-25", "close": 3.25, "volume": 9856.0}, {"date": "2025-04-28", "close": 3.22, "volume": 71260.0}, {"date": "2025-04-29", "close": 3.22, "volume": 21497.0}, {"date": "2025-04-30", "close": 3.25, "volume": 6389.0}, {"date": "2025-05-01", "close": 3.27, "volume": 14744.0}, {"date": "2025-05-02", "close": 3.36, "volume": 33858.0}, {"date": "2025-05-05", "close": 3.24, "volume": 5245.0}, {"date": "2025-05-06", "close": 3.16, "volume": 13676.0}, {"date": "2025-05-07", "close": 3.12, "volume": 23351.0}, {"date": "2025-05-08", "close": 3.11, "volume": 44639.0}, {"date": "2025-05-09", "close": 3.25, "volume": 21794.0}, {"date": "2025-05-12", "close": 3.29, "volume": 39174.0}, {"date": "2025-05-13", "close": 3.4, "volume": 109787.0}, {"date": "2025-05-14", "close": 3.48, "volume": 13569.0}, {"date": "2025-05-15", "close": 3.55, "volume": 47838.0}, {"date": "2025-05-16", "close": 3.46, "volume": 21745.0}, {"date": "2025-05-19", "close": 3.46, "volume": 7149.0}, {"date": "2025-05-20", "close": 3.56, "volume": 7598.0}, {"date": "2025-05-21", "close": 3.43, "volume": 9411.0}, {"date": "2025-05-22", "close": 3.59, "volume": 59436.0}, {"date": "2025-05-23", "close": 3.81, "volume": 67045.0}, {"date": "2025-05-27", "close": 4.03, "volume": 74209.0}, {"date": "2025-05-28", "close": 4.0, "volume": 17334.0}, {"date": "2025-05-29", "close": 3.99, "volume": 84455.0}, {"date": "2025-05-30", "close": 3.76, "volume": 32776.0}, {"date": "2025-06-02", "close": 3.9, "volume": 22351.0}, {"date": "2025-06-03", "close": 3.88, "volume": 6295.0}, {"date": "2025-06-04", "close": 4.15, "volume": 72784.0}, {"date": "2025-06-05", "close": 4.39, "volume": 36788.0}, {"date": "2025-06-06", "close": 5.19, "volume": 173794.0}, {"date": "2025-06-09", "close": 4.82, "volume": 136591.0}, {"date": "2025-06-10", "close": 4.7511, "volume": 43817.0}, {"date": "2025-06-11", "close": 5.2, "volume": 47397.0}, {"date": "2025-06-12", "close": 5.04, "volume": 63337.0}, {"date": "2025-06-13", "close": 5.06, "volume": 32024.0}, {"date": "2025-06-16", "close": 6.49, "volume": 457060.0}, {"date": "2025-06-17", "close": 5.73, "volume": 67122.0}, {"date": "2025-06-18", "close": 5.75, "volume": 75824.0}, {"date": "2025-06-20", "close": 5.71, "volume": 231606.0}, {"date": "2025-06-23", "close": 5.5, "volume": 246224.0}, {"date": "2025-06-24", "close": 5.72, "volume": 223269.0}, {"date": "2025-06-25", "close": 5.68, "volume": 20825.0}, {"date": "2025-06-26", "close": 5.75, "volume": 157490.0}, {"date": "2025-06-27", "close": 5.9, "volume": 51945.0}, {"date": "2025-06-30", "close": 5.89, "volume": 102117.0}, {"date": "2025-07-01", "close": 5.98, "volume": 372487.0}, {"date": "2025-07-02", "close": 6.34, "volume": 66465.0}, {"date": "2025-07-03", "close": 7.12, "volume": 226719.0}, {"date": "2025-07-07", "close": 7.575, "volume": 158890.0}, {"date": "2025-07-08", "close": 7.4, "volume": 45666.0}, {"date": "2025-07-09", "close": 7.32, "volume": 32646.0}, {"date": "2025-07-10", "close": 8.35, "volume": 162289.0}, {"date": "2025-07-11", "close": 8.52, "volume": 143376.0}, {"date": "2025-07-14", "close": 8.82, "volume": 110901.0}, {"date": "2025-07-15", "close": 8.95, "volume": 70165.0}, {"date": "2025-07-16", "close": 9.465, "volume": 147632.0}, {"date": "2025-07-17", "close": 8.35, "volume": 161281.0}, {"date": "2025-07-18", "close": 7.74, "volume": 115087.0}, {"date": "2025-07-21", "close": 8.45, "volume": 90290.0}, {"date": "2025-07-22", "close": 7.64, "volume": 67577.0}, {"date": "2025-07-23", "close": 7.5, "volume": 26389.0}, {"date": "2025-07-24", "close": 7.3, "volume": 133807.0}, {"date": "2025-07-25", "close": 7.45, "volume": 47986.0}, {"date": "2025-07-28", "close": 7.62, "volume": 42948.0}, {"date": "2025-07-29", "close": 7.55, "volume": 81449.0}, {"date": "2025-07-30", "close": 7.53, "volume": 73583.0}, {"date": "2025-07-31", "close": 7.45, "volume": 44467.0}, {"date": "2025-08-01", "close": 7.08, "volume": 61364.0}, {"date": "2025-08-04", "close": 7.13, "volume": 19997.0}, {"date": "2025-08-05", "close": 7.63, "volume": 27601.0}, {"date": "2025-08-06", "close": 7.4, "volume": 66605.0}, {"date": "2025-08-07", "close": 6.69, "volume": 54962.0}, {"date": "2025-08-08", "close": 6.54, "volume": 44152.0}, {"date": "2025-08-11", "close": 7.1, "volume": 57741.0}, {"date": "2025-08-12", "close": 6.8, "volume": 29879.0}, {"date": "2025-08-13", "close": 6.58, "volume": 57744.0}, {"date": "2025-08-14", "close": 6.55, "volume": 24866.0}, {"date": "2025-08-15", "close": 6.77, "volume": 5559.0}, {"date": "2025-08-18", "close": 6.78, "volume": 17253.0}, {"date": "2025-08-19", "close": 6.27, "volume": 92214.0}, {"date": "2025-08-20", "close": 6.34, "volume": 27208.0}, {"date": "2025-08-21", "close": 6.15, "volume": 32960.0}, {"date": "2025-08-22", "close": 6.49, "volume": 36532.0}, {"date": "2025-08-25", "close": 6.0, "volume": 56533.0}, {"date": "2025-08-26", "close": 6.215, "volume": 74863.0}, {"date": "2025-08-27", "close": 5.71, "volume": 57031.0}, {"date": "2025-08-28", "close": 6.37, "volume": 103789.0}, {"date": "2025-08-29", "close": 6.3, "volume": 40827.0}, {"date": "2025-09-02", "close": 6.25, "volume": 36734.0}, {"date": "2025-09-03", "close": 6.155, "volume": 33963.0}, {"date": "2025-09-04", "close": 6.275, "volume": 21880.0}, {"date": "2025-09-05", "close": 6.44, "volume": 22734.0}, {"date": "2025-09-08", "close": 6.71, "volume": 41380.0}, {"date": "2025-09-09", "close": 6.675, "volume": 28067.0}, {"date": "2025-09-10", "close": 6.74, "volume": 31929.0}, {"date": "2025-09-11", "close": 6.56, "volume": 11829.0}, {"date": "2025-09-12", "close": 6.65, "volume": 15166.0}, {"date": "2025-09-15", "close": 6.21, "volume": 33035.0}, {"date": "2025-09-16", "close": 6.05, "volume": 27809.0}, {"date": "2025-09-17", "close": 6.5, "volume": 149583.0}, {"date": "2025-09-18", "close": 6.475, "volume": 63824.0}, {"date": "2025-09-19", "close": 6.74, "volume": 69259.0}, {"date": "2025-09-22", "close": 6.36, "volume": 36234.0}, {"date": "2025-09-23", "close": 6.07, "volume": 27349.0}, {"date": "2025-09-24", "close": 6.25, "volume": 29504.0}, {"date": "2025-09-25", "close": 6.0772, "volume": 56433.0}, {"date": "2025-09-26", "close": 6.268, "volume": 20423.0}, {"date": "2025-09-29", "close": 6.12, "volume": 20158.0}, {"date": "2025-09-30", "close": 5.92, "volume": 7257.0}, {"date": "2025-10-01", "close": 6.09, "volume": 11550.0}, {"date": "2025-10-02", "close": 6.12, "volume": 12595.0}, {"date": "2025-10-03", "close": 6.06, "volume": 14761.0}, {"date": "2025-10-06", "close": 6.36, "volume": 30171.0}, {"date": "2025-10-07", "close": 6.788, "volume": 44398.0}, {"date": "2025-10-08", "close": 8.84, "volume": 790283.0}, {"date": "2025-10-09", "close": 8.93, "volume": 447830.0}, {"date": "2025-10-10", "close": 8.15, "volume": 334528.0}, {"date": "2025-10-13", "close": 12.18, "volume": 5152831.0}, {"date": "2025-10-14", "close": 14.81, "volume": 1591839.0}, {"date": "2025-10-15", "close": 13.41, "volume": 1047748.0}, {"date": "2025-10-16", "close": 10.69, "volume": 962192.0}, {"date": "2025-10-17", "close": 10.31, "volume": 429705.0}, {"date": "2025-10-20", "close": 10.02, "volume": 207604.0}, {"date": "2025-10-21", "close": 9.49, "volume": 328890.0}, {"date": "2025-10-22", "close": 8.39, "volume": 940655.0}, {"date": "2025-10-23", "close": 9.62, "volume": 269004.0}, {"date": "2025-10-24", "close": 9.76, "volume": 204357.0}, {"date": "2025-10-27", "close": 8.5, "volume": 202716.0}, {"date": "2025-10-28", "close": 8.32, "volume": 215037.0}, {"date": "2025-10-29", "close": 8.06, "volume": 703787.0}, {"date": "2025-10-30", "close": 9.21, "volume": 363286.0}, {"date": "2025-10-31", "close": 9.5, "volume": 224101.0}, {"date": "2025-11-03", "close": 8.27, "volume": 202363.0}, {"date": "2025-11-04", "close": 7.49, "volume": 190668.0}, {"date": "2025-11-05", "close": 7.43, "volume": 76736.0}, {"date": "2025-11-06", "close": 6.8, "volume": 130221.0}, {"date": "2025-11-07", "close": 7.15, "volume": 120458.0}, {"date": "2025-11-10", "close": 7.12, "volume": 101962.0}, {"date": "2025-11-11", "close": 7.62, "volume": 185839.0}, {"date": "2025-11-12", "close": 7.5, "volume": 117662.0}, {"date": "2025-11-13", "close": 7.555, "volume": 109576.0}, {"date": "2025-11-14", "close": 7.56, "volume": 241298.0}, {"date": "2025-11-17", "close": 7.32, "volume": 79026.0}, {"date": "2025-11-18", "close": 7.31, "volume": 102136.0}, {"date": "2025-11-19", "close": 7.61, "volume": 116345.0}, {"date": "2025-11-20", "close": 6.355, "volume": 108849.0}, {"date": "2025-11-21", "close": 6.52, "volume": 88279.0}, {"date": "2025-11-24", "close": 6.51, "volume": 38517.0}, {"date": "2025-11-25", "close": 6.69, "volume": 91446.0}, {"date": "2025-11-26", "close": 6.38, "volume": 33752.0}, {"date": "2025-11-28", "close": 6.98, "volume": 43582.0}, {"date": "2025-12-01", "close": 6.83, "volume": 35386.0}, {"date": "2025-12-02", "close": 7.23, "volume": 63507.0}, {"date": "2025-12-03", "close": 7.43, "volume": 62945.0}, {"date": "2025-12-04", "close": 8.31, "volume": 144619.0}, {"date": "2025-12-05", "close": 8.78, "volume": 143597.0}, {"date": "2025-12-08", "close": 7.9, "volume": 244236.0}, {"date": "2025-12-09", "close": 9.98, "volume": 571671.0}, {"date": "2025-12-10", "close": 10.255, "volume": 314785.0}, {"date": "2025-12-11", "close": 9.28, "volume": 267610.0}, {"date": "2025-12-12", "close": 9.175, "volume": 98857.0}, {"date": "2025-12-15", "close": 8.15, "volume": 142061.0}, {"date": "2025-12-16", "close": 8.2, "volume": 250206.0}, {"date": "2025-12-17", "close": 7.56, "volume": 80863.0}, {"date": "2025-12-18", "close": 8.09, "volume": 150815.0}, {"date": "2025-12-19", "close": 8.16, "volume": 76093.0}, {"date": "2025-12-22", "close": 8.43, "volume": 50725.0}, {"date": "2025-12-23", "close": 8.52, "volume": 41266.0}, {"date": "2025-12-24", "close": 8.31, "volume": 50973.0}, {"date": "2025-12-26", "close": 8.47, "volume": 19896.0}, {"date": "2025-12-29", "close": 8.09, "volume": 30592.0}, {"date": "2025-12-30", "close": 8.125, "volume": 67887.0}, {"date": "2025-12-31", "close": 8.095, "volume": 34998.0}, {"date": "2026-01-02", "close": 9.665, "volume": 134783.0}, {"date": "2026-01-05", "close": 9.32, "volume": 72312.0}, {"date": "2026-01-06", "close": 9.44, "volume": 59367.0}, {"date": "2026-01-07", "close": 9.68, "volume": 111485.0}, {"date": "2026-01-08", "close": 10.38, "volume": 89087.0}, {"date": "2026-01-09", "close": 9.86, "volume": 68291.0}, {"date": "2026-01-12", "close": 10.47, "volume": 117379.0}, {"date": "2026-01-13", "close": 9.99, "volume": 80122.0}, {"date": "2026-01-14", "close": 10.19, "volume": 88386.0}, {"date": "2026-01-15", "close": 10.06, "volume": 74582.0}, {"date": "2026-01-16", "close": 11.04, "volume": 148017.0}, {"date": "2026-01-20", "close": 11.2, "volume": 120831.0}, {"date": "2026-01-21", "close": 10.85, "volume": 134659.0}, {"date": "2026-01-22", "close": 12.27, "volume": 317987.0}, {"date": "2026-01-23", "close": 13.1, "volume": 214136.0}, {"date": "2026-01-26", "close": 13.37, "volume": 219676.0}, {"date": "2026-01-27", "close": 13.16, "volume": 87137.0}, {"date": "2026-01-28", "close": 12.94, "volume": 106263.0}, {"date": "2026-01-29", "close": 11.64, "volume": 144686.0}, {"date": "2026-01-30", "close": 11.205, "volume": 110447.0}, {"date": "2026-02-02", "close": 11.36, "volume": 73341.0}, {"date": "2026-02-03", "close": 12.48, "volume": 125247.0}, {"date": "2026-02-04", "close": 11.39, "volume": 105379.0}, {"date": "2026-02-05", "close": 10.28, "volume": 108693.0}, {"date": "2026-02-06", "close": 10.74, "volume": 83797.0}, {"date": "2026-02-09", "close": 11.99, "volume": 83671.0}, {"date": "2026-02-10", "close": 12.49, "volume": 123059.0}, {"date": "2026-02-11", "close": 11.71, "volume": 100053.0}, {"date": "2026-02-12", "close": 10.37, "volume": 104439.0}, {"date": "2026-02-13", "close": 9.93, "volume": 84084.0}, {"date": "2026-02-17", "close": 10.46, "volume": 108918.0}, {"date": "2026-02-18", "close": 11.89, "volume": 106105.0}, {"date": "2026-02-19", "close": 12.33, "volume": 142331.0}, {"date": "2026-02-20", "close": 13.1, "volume": 218752.0}, {"date": "2026-02-23", "close": 15.4, "volume": 433801.0}, {"date": "2026-02-24", "close": 18.15, "volume": 841736.0}, {"date": "2026-02-25", "close": 15.98, "volume": 573516.0}, {"date": "2026-02-26", "close": 13.97, "volume": 460217.0}, {"date": "2026-02-27", "close": 18.46, "volume": 1097729.0}, {"date": "2026-03-02", "close": 17.95, "volume": 1301152.0}, {"date": "2026-03-03", "close": 21.12, "volume": 1899242.0}, {"date": "2026-03-04", "close": 25.88, "volume": 2184737.0}, {"date": "2026-03-05", "close": 21.69, "volume": 1963167.0}, {"date": "2026-03-06", "close": 17.5, "volume": 3407078.0}, {"date": "2026-03-09", "close": 15.58, "volume": 1845231.0}, {"date": "2026-03-10", "close": 17.77, "volume": 1715743.0}, {"date": "2026-03-11", "close": 16.87, "volume": 1652334.0}, {"date": "2026-03-12", "close": 14.22, "volume": 1668079.0}, {"date": "2026-03-13", "close": 11.985, "volume": 2682665.0}, {"date": "2026-03-16", "close": 11.25, "volume": 2103160.0}, {"date": "2026-03-17", "close": 13.75, "volume": 2899452.0}, {"date": "2026-03-18", "close": 13.86, "volume": 1526235.0}, {"date": "2026-03-19", "close": 14.18, "volume": 1333176.0}, {"date": "2026-03-20", "close": 12.09, "volume": 1598016.0}, {"date": "2026-03-23", "close": 11.58, "volume": 2135993.0}, {"date": "2026-03-24", "close": 10.79, "volume": 1875256.0}, {"date": "2026-03-25", "close": 10.72, "volume": 1452394.0}, {"date": "2026-03-26", "close": 9.98, "volume": 1614637.0}, {"date": "2026-03-27", "close": 9.98, "volume": 1024138.0}, {"date": "2026-03-30", "close": 9.53, "volume": 1206578.0}, {"date": "2026-03-31", "close": 9.76, "volume": 1385734.0}, {"date": "2026-04-01", "close": 9.11, "volume": 1561950.0}, {"date": "2026-04-02", "close": 9.19, "volume": 1145973.0}, {"date": "2026-04-06", "close": 8.69, "volume": 886564.0}, {"date": "2026-04-07", "close": 7.84, "volume": 1720648.0}, {"date": "2026-04-08", "close": 7.99, "volume": 1531946.0}, {"date": "2026-04-09", "close": 9.88, "volume": 3122087.0}, {"date": "2026-04-10", "close": 11.79, "volume": 4079239.0}, {"date": "2026-04-13", "close": 12.85, "volume": 2164310.0}, {"date": "2026-04-14", "close": 12.41, "volume": 1784706.0}, {"date": "2026-04-15", "close": 12.81, "volume": 1457107.0}, {"date": "2026-04-16", "close": 11.69, "volume": 1668386.0}, {"date": "2026-04-17", "close": 11.37, "volume": 1563126.0}, {"date": "2026-04-20", "close": 10.9, "volume": 1083916.0}, {"date": "2026-04-21", "close": 10.09, "volume": 1336222.0}, {"date": "2026-04-22", "close": 9.39, "volume": 2259187.0}, {"date": "2026-04-23", "close": 8.63, "volume": 1775371.0}, {"date": "2026-04-24", "close": 8.86, "volume": 1361686.0}, {"date": "2026-04-27", "close": 8.86, "volume": 1508202.0}, {"date": "2026-04-28", "close": 8.98, "volume": 1692964.0}, {"date": "2026-04-29", "close": 8.1, "volume": 1502674.0}, {"date": "2026-04-30", "close": 8.69, "volume": 1636836.0}, {"date": "2026-05-01", "close": 9.85, "volume": 2409954.0}, {"date": "2026-05-04", "close": 9.45, "volume": 1953426.0}, {"date": "2026-05-05", "close": 9.43, "volume": 1394713.0}, {"date": "2026-05-06", "close": 10.44, "volume": 2405749.0}, {"date": "2026-05-07", "close": 9.55, "volume": 2019972.0}, {"date": "2026-05-08", "close": 9.89, "volume": 1252739.0}, {"date": "2026-05-11", "close": 9.36, "volume": 1629533.0}, {"date": "2026-05-12", "close": 9.1, "volume": 1157943.0}, {"date": "2026-05-13", "close": 8.89, "volume": 1166845.0}, {"date": "2026-05-14", "close": 8.89, "volume": 1269630.0}, {"date": "2026-05-15", "close": 8.64, "volume": 915334.0}, {"date": "2026-05-18", "close": 8.78, "volume": 1159622.0}, {"date": "2026-05-19", "close": 8.92, "volume": 1445103.0}, {"date": "2026-05-20", "close": 8.94, "volume": 1143388.0}, {"date": "2026-05-21", "close": 9.66, "volume": 2061805.0}, {"date": "2026-05-22", "close": 9.79, "volume": 1235916.0}, {"date": "2026-05-26", "close": 10.55, "volume": 2473118.0}, {"date": "2026-05-27", "close": 9.46, "volume": 2198749.0}, {"date": "2026-05-28", "close": 9.73, "volume": 2069480.0}, {"date": "2026-05-29", "close": 9.16, "volume": 1962877.0}, {"date": "2026-06-01", "close": 10.99, "volume": 4239581.0}, {"date": "2026-06-02", "close": 11.64, "volume": 2646068.0}, {"date": "2026-06-03", "close": 13.8, "volume": 4897184.0}, {"date": "2026-06-04", "close": 13.74, "volume": 4039685.0}, {"date": "2026-06-05", "close": 12.48, "volume": 2371780.0}, {"date": "2026-06-08", "close": 14.17, "volume": 3360795.0}, {"date": "2026-06-09", "close": 12.53, "volume": 2879039.0}, {"date": "2026-06-10", "close": 13.91, "volume": 2924861.0}, {"date": "2026-06-11", "close": 14.06, "volume": 1753894.0}, {"date": "2026-06-12", "close": 15.22, "volume": 4037425.0}, {"date": "2026-06-15", "close": 15.4, "volume": 2753158.0}, {"date": "2026-06-16", "close": 14.59, "volume": 2660228.0}, {"date": "2026-06-17", "close": 16.61, "volume": 2641861.0}, {"date": "2026-06-18", "close": 17.78, "volume": 6908198.0}, {"date": "2026-06-22", "close": 19.7, "volume": 2564141.0}, {"date": "2026-06-23", "close": 19.17, "volume": 2594739.0}, {"date": "2026-06-24", "close": 16.67, "volume": 2523549.0}, {"date": "2026-06-25", "close": 14.25, "volume": 4285989.0}, {"date": "2026-06-26", "close": 14.68, "volume": 10537940.0}, {"date": "2026-06-29", "close": 14.23, "volume": 2084834.0}, {"date": "2026-06-30", "close": 14.45, "volume": 2439386.0}, {"date": "2026-07-01", "close": 14.99, "volume": 2875967.0}, {"date": "2026-07-02", "close": 13.28, "volume": 3241082.0}, {"date": "2026-07-06", "close": 12.74, "volume": 2901338.0}, {"date": "2026-07-07", "close": 12.18, "volume": 2555094.0}, {"date": "2026-07-08", "close": 12.9, "volume": 1590365.0}, {"date": "2026-07-09", "close": 12.98, "volume": 1096711.0}, {"date": "2026-07-10", "close": 12.28, "volume": 1199178.0}, {"date": "2026-07-13", "close": 11.07, "volume": 2312000.0}, {"date": "2026-07-14", "close": 10.77, "volume": 1166043.0}, {"date": "2026-07-15", "close": 10.84, "volume": 1059204.0}, {"date": "2026-07-16", "close": 9.79, "volume": 2359773.0}, {"date": "2026-07-17", "close": 8.885, "volume": 1906330.0}, {"date": "2026-07-20", "close": 8.4, "volume": 2832850.0}, {"date": "2026-07-21", "close": 9.0, "volume": 1980088.0}, {"date": "2026-07-22", "close": 8.19, "volume": 1729255.0}, {"date": "2026-07-23", "close": 7.47, "volume": 3165573.0}, {"date": "2026-07-24", "close": 7.025, "volume": 3135255.0}, {"date": "2026-07-27", "close": 7.75, "volume": 2397505.0}, {"date": "2026-07-28", "close": 7.33, "volume": 2231425.0}, {"date": "2026-07-29", "close": 7.49, "volume": 7176067.0}, {"date": "2026-07-30", "close": 8.815, "volume": 4409450.0}, {"date": "2026-07-31", "close": 8.78, "volume": 4307385.0}, {"date": "2026-08-03", "close": 9.88, "volume": 4004658.0}, {"date": "2026-08-04", "close": 10.91, "volume": 3935244.0}, {"date": "2026-08-05", "close": 9.7, "volume": 3981150.0}, {"date": "2026-08-06", "close": 10.69, "volume": 2839786.0}, {"date": "2026-08-07", "close": 12.27, "volume": 3900708.0}, {"date": "2026-08-10", "close": 12.985, "volume": 4690186.0}, {"date": "2026-08-11", "close": 12.75, "volume": 2140422.0}, {"date": "2026-08-12", "close": 12.54, "volume": 1974981.0}, {"date": "2026-08-13", "close": 12.95, "volume": 2653755.0}, {"date": "2026-08-14", "close": 14.72, "volume": 5130844.0}, {"date": "2026-08-17", "close": 13.855, "volume": 3280826.0}, {"date": "2026-08-18", "close": 13.5, "volume": 1888914.0}, {"date": "2026-08-19", "close": 12.51, "volume": 2075445.0}, {"date": "2026-08-20", "close": 11.07, "volume": 3072053.0}, {"date": "2026-08-21", "close": 12.5, "volume": 2908855.0}, {"date": "2026-08-24", "close": 11.09, "volume": 2691521.0}, {"date": "2026-08-25", "close": 12.16, "volume": 2212846.0}, {"date": "2026-08-26", "close": 11.55, "volume": 1418681.0}, {"date": "2026-08-27", "close": 11.42, "volume": 1167513.0}, {"date": "2026-08-28", "close": 10.4, "volume": 2044403.0}, {"date": "2026-08-31", "close": 10.35, "volume": 1203323.0}, {"date": "2026-09-01", "close": 9.98, "volume": 2314297.0}, {"date": "2026-09-02", "close": 10.21, "volume": 1778714.0}, {"date": "2026-09-03", "close": 10.06, "volume": 1164322.0}, {"date": "2026-09-04", "close": 10.1, "volume": 1327308.0}, {"date": "2026-09-08", "close": 10.09, "volume": 1545630.0}, {"date": "2026-09-09", "close": 9.54, "volume": 1802965.0}, {"date": "2026-09-10", "close": 8.79, "volume": 2607077.0}, {"date": "2026-09-11", "close": 8.41, "volume": 2474588.0}, {"date": "2026-09-14", "close": 8.52, "volume": 2070825.0}, {"date": "2026-09-15", "close": 8.465, "volume": 1426827.0}, {"date": "2026-09-16", "close": 8.15, "volume": 2373953.0}, {"date": "2026-09-17", "close": 8.25, "volume": 1936708.0}, {"date": "2026-09-18", "close": 8.26, "volume": 4563246.0}], "refreshing": true}