{"ticker": "ATCX", "overview": {"name": "Atlas Critical Minerals Corporation - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ATCX", "has_prices": true, "as_of": "2026-09-18", "last": 3.185, "prev_close": 3.175, "change": 0.010000000000000231, "change_pct": 0.0031496062992126712, "session_volume": 2187.0, "vwap_5": 3.2188090965346534, "vwap_20": 3.350370697168345, "vwap_60": 3.2793788478540273, "vwap_250": 7.972511528138082, "high_52w": 22.5609, "low_52w": 2.57, "avg_volume_20": 9236.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-062732", "src": "13DG", "ticker": "ATCX", "cik": "1684688", "company": "ATLAS CRITICAL MINERALS Corp", "company_raw": "ATLAS CRITICAL MINERALS Corp", "who": "Atlas Critical Minerals Corp", "who_key": "ATLAS CRITICAL MINERALS Corp", "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": null, "country": "", "headline": "ATLAS CRITICAL MINERALS Corp moves to a 0.9% passive stake in ATCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1684688/0001104659-26-062732-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-062732", "src": "13DG", "ticker": "ATCX", "cik": "1684688", "company": "ATLAS CRITICAL MINERALS Corp", "company_raw": "ATLAS CRITICAL MINERALS Corp", "who": "Atlas Critical Minerals Corp", "who_key": "ATLAS CRITICAL MINERALS Corp", "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": null, "country": "", "headline": "ATLAS CRITICAL MINERALS Corp moves to a 0.9% passive stake in ATCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1684688/0001104659-26-062732-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "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": "Atlas Critical Minerals Corporation - Common Stock", "new_value": "ATLAS CRITICAL MINERALS Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001684688", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001684688", "applied": 1, "detected_at": "2026-09-10T10:05:49.911717"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "9.6004", "new_value": "4.8014", "effective": "2025-03-31", "evidence": "ATCX moved 2:1 in one session on 2025-03-31 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.256218"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ATCX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-07-06", "close": 600.084, "volume": null}, {"date": "2018-07-09", "close": 600.084, "volume": null}, {"date": "2018-07-10", "close": 600.084, "volume": null}, {"date": "2018-07-11", "close": 600.084, "volume": null}, {"date": "2018-07-12", "close": 600.084, "volume": null}, {"date": "2018-07-13", "close": 600.084, "volume": null}, {"date": "2018-07-16", "close": 600.084, "volume": null}, {"date": "2018-07-17", "close": 600.084, "volume": null}, {"date": "2018-07-18", "close": 600.084, "volume": null}, {"date": "2018-07-19", "close": 600.084, "volume": null}, {"date": "2018-07-20", "close": 600.084, "volume": null}, {"date": "2018-07-23", "close": 600.084, "volume": null}, {"date": "2018-07-24", "close": 600.084, "volume": null}, {"date": "2018-07-25", "close": 600.084, "volume": null}, {"date": "2018-07-26", "close": 600.084, "volume": null}, {"date": "2018-07-27", "close": 600.084, "volume": null}, {"date": "2018-07-30", "close": 600.084, "volume": null}, {"date": "2018-07-31", "close": 600.084, "volume": null}, {"date": "2018-08-01", "close": 600.084, "volume": null}, {"date": "2018-08-02", "close": 600.084, "volume": null}, {"date": "2018-08-03", "close": 600.084, "volume": null}, {"date": "2018-08-06", "close": 600.084, "volume": null}, {"date": "2018-08-07", "close": 600.084, "volume": null}, {"date": "2018-08-08", "close": 600.084, "volume": null}, {"date": "2018-08-09", "close": 600.084, "volume": null}, {"date": "2018-08-10", "close": 600.084, "volume": null}, {"date": "2018-08-13", "close": 600.084, "volume": null}, {"date": "2018-08-14", "close": 600.084, "volume": null}, {"date": "2018-08-15", "close": 600.084, "volume": null}, {"date": "2018-08-16", "close": 600.084, "volume": null}, {"date": "2018-08-17", "close": 600.084, "volume": null}, {"date": "2018-08-20", "close": 600.084, "volume": null}, {"date": "2018-08-21", "close": 600.084, "volume": null}, {"date": "2018-08-22", "close": 600.084, "volume": null}, {"date": "2018-08-23", "close": 600.084, "volume": null}, {"date": "2018-08-24", "close": 600.084, "volume": null}, {"date": "2018-08-27", "close": 600.084, "volume": null}, {"date": "2018-08-28", "close": 600.084, "volume": null}, {"date": "2018-08-29", "close": 600.084, "volume": null}, {"date": "2018-08-30", "close": 600.084, "volume": null}, {"date": "2018-08-31", "close": 600.084, "volume": null}, {"date": "2018-09-04", "close": 600.084, "volume": null}, {"date": "2018-09-05", "close": 600.084, "volume": null}, {"date": "2018-09-06", "close": 600.084, "volume": null}, {"date": "2018-09-07", "close": 600.084, "volume": null}, {"date": "2018-09-10", "close": 600.084, "volume": null}, {"date": "2018-09-11", "close": 600.084, "volume": null}, {"date": "2018-09-12", "close": 600.084, "volume": null}, {"date": "2018-09-13", "close": 600.084, "volume": null}, {"date": "2018-09-14", "close": 600.084, "volume": null}, {"date": "2018-09-17", "close": 600.084, "volume": null}, {"date": "2018-09-18", "close": 600.084, "volume": null}, {"date": "2018-09-19", "close": 600.084, "volume": null}, {"date": "2018-09-20", "close": 600.084, "volume": null}, {"date": "2018-09-21", "close": 600.084, "volume": null}, {"date": "2018-09-24", "close": 600.084, "volume": null}, {"date": "2018-09-25", "close": 600.084, "volume": null}, {"date": "2018-09-26", "close": 600.084, "volume": null}, {"date": "2018-09-27", "close": 600.084, "volume": null}, {"date": "2018-09-28", "close": 600.084, "volume": null}, {"date": "2018-10-01", "close": 600.084, "volume": null}, {"date": "2018-10-02", "close": 600.084, "volume": null}, {"date": "2018-10-03", "close": 600.084, "volume": null}, {"date": "2018-10-04", "close": 600.084, "volume": null}, {"date": "2018-10-05", "close": 600.084, "volume": null}, {"date": "2018-10-08", "close": 600.084, "volume": null}, {"date": "2018-10-09", "close": 600.084, "volume": null}, {"date": "2018-10-10", "close": 600.084, "volume": null}, {"date": "2018-10-11", "close": 600.084, "volume": null}, {"date": "2018-10-12", "close": 600.084, "volume": null}, {"date": "2018-10-15", "close": 600.084, "volume": null}, {"date": "2018-10-16", "close": 600.084, "volume": null}, {"date": "2018-10-17", "close": 600.084, "volume": null}, {"date": "2018-10-18", "close": 600.084, "volume": null}, {"date": "2018-10-19", "close": 600.084, "volume": null}, {"date": "2018-10-22", "close": 600.084, "volume": null}, {"date": "2018-10-23", "close": 600.084, "volume": null}, {"date": "2018-10-24", "close": 600.084, "volume": null}, {"date": "2018-10-25", "close": 600.084, "volume": null}, {"date": "2018-10-26", "close": 600.084, "volume": null}, {"date": "2018-10-29", "close": 600.084, "volume": null}, {"date": "2018-10-30", "close": 600.084, "volume": null}, {"date": "2018-10-31", "close": 600.084, "volume": null}, {"date": "2018-11-01", "close": 600.084, "volume": null}, {"date": "2018-11-02", "close": 600.084, "volume": null}, {"date": "2018-11-05", "close": 24.001, "volume": 167.0}, {"date": "2018-11-06", "close": 24.001, "volume": 167.0}, {"date": "2018-11-07", "close": 24.001, "volume": null}, {"date": "2018-11-08", "close": 27.0011, "volume": 42.0}, {"date": "2018-11-09", "close": 27.0011, "volume": null}, {"date": "2018-11-12", "close": 27.0011, "volume": null}, {"date": "2018-11-13", "close": 27.0011, "volume": null}, {"date": "2018-11-14", "close": 27.0011, "volume": null}, {"date": "2018-11-15", "close": 27.0011, "volume": null}, {"date": "2018-11-16", "close": 27.0011, "volume": null}, {"date": "2018-11-19", "close": 27.0011, "volume": null}, {"date": "2018-11-20", "close": 27.0011, "volume": null}, {"date": "2018-11-21", "close": 27.0011, "volume": null}, {"date": "2018-11-23", "close": 27.0011, "volume": null}, {"date": "2018-11-26", "close": 27.0011, "volume": null}, {"date": "2018-11-27", "close": 27.0011, "volume": null}, {"date": "2018-11-28", "close": 27.0011, "volume": null}, {"date": "2018-11-29", "close": 27.0011, "volume": null}, {"date": "2018-11-30", "close": 27.0011, "volume": null}, {"date": "2018-12-03", "close": 27.0011, "volume": null}, {"date": "2018-12-04", "close": 27.0011, "volume": null}, {"date": "2018-12-06", "close": 27.0011, "volume": null}, {"date": "2018-12-07", "close": 27.0011, "volume": null}, {"date": "2018-12-10", "close": 27.0011, "volume": null}, {"date": "2018-12-11", "close": 27.0011, "volume": null}, {"date": "2018-12-12", "close": 27.0011, "volume": null}, {"date": "2018-12-13", "close": 27.0011, "volume": null}, {"date": "2018-12-14", "close": 27.0011, "volume": null}, {"date": "2018-12-17", "close": 27.0011, "volume": null}, {"date": "2018-12-18", "close": 27.0011, "volume": null}, {"date": "2018-12-19", "close": 27.0011, "volume": null}, {"date": "2018-12-20", "close": 27.0011, "volume": null}, {"date": "2018-12-21", "close": 27.0011, "volume": null}, {"date": "2018-12-24", "close": 27.0011, "volume": null}, {"date": "2018-12-26", "close": 27.0011, "volume": null}, {"date": "2018-12-27", "close": 27.0011, "volume": null}, {"date": "2018-12-28", "close": 27.0011, "volume": null}, {"date": "2018-12-31", "close": 27.0011, "volume": null}, {"date": "2019-01-02", "close": 27.0011, "volume": null}, {"date": "2019-01-03", "close": 27.0011, "volume": null}, {"date": "2019-01-04", "close": 27.0011, "volume": null}, {"date": "2019-01-07", "close": 27.0011, "volume": null}, {"date": "2019-01-08", "close": 27.0011, "volume": null}, {"date": "2019-01-09", "close": 27.0011, "volume": null}, {"date": "2019-01-10", "close": 27.0011, "volume": null}, {"date": "2019-01-11", "close": 27.0011, "volume": null}, {"date": "2019-01-14", "close": 27.0011, "volume": null}, {"date": "2019-01-15", "close": 27.0011, "volume": null}, {"date": "2019-01-16", "close": 27.0011, "volume": null}, {"date": "2019-01-17", "close": 27.0011, "volume": null}, {"date": "2019-01-18", "close": 27.0011, "volume": null}, {"date": "2019-01-22", "close": 27.0011, "volume": null}, {"date": "2019-01-23", "close": 27.0011, "volume": null}, {"date": "2019-01-24", "close": 27.0011, "volume": null}, {"date": "2019-01-25", "close": 27.0011, "volume": null}, {"date": "2019-01-28", "close": 27.0011, "volume": null}, {"date": "2019-01-29", "close": 27.0011, "volume": null}, {"date": "2019-01-30", "close": 27.0011, "volume": null}, {"date": "2019-01-31", "close": 27.0011, "volume": null}, {"date": "2019-02-01", "close": 18.0007, "volume": 42.0}, {"date": "2019-02-04", "close": 18.0007, "volume": null}, {"date": "2019-02-05", "close": 18.0007, "volume": null}, {"date": "2019-02-06", "close": 18.0007, "volume": null}, {"date": "2019-02-07", "close": 18.0007, "volume": null}, {"date": "2019-02-08", "close": 18.0007, "volume": null}, {"date": "2019-02-11", "close": 18.0007, "volume": null}, {"date": "2019-02-12", "close": 18.0007, "volume": null}, {"date": "2019-02-13", "close": 18.0007, "volume": null}, {"date": "2019-02-14", "close": 18.0007, "volume": null}, {"date": "2019-02-15", "close": 18.0007, "volume": null}, {"date": "2019-02-19", "close": 18.0007, "volume": null}, {"date": "2019-02-20", "close": 18.0007, "volume": null}, {"date": "2019-02-21", "close": 18.0007, "volume": null}, {"date": "2019-02-22", "close": 18.0007, "volume": null}, {"date": "2019-02-25", "close": 18.0007, "volume": null}, {"date": "2019-02-26", "close": 18.0007, "volume": null}, {"date": "2019-02-27", "close": 18.0007, "volume": null}, {"date": "2019-02-28", "close": 18.0007, "volume": 8.0}, {"date": "2019-03-01", "close": 18.0007, "volume": null}, {"date": "2019-03-04", "close": 18.0007, "volume": null}, {"date": "2019-03-05", "close": 18.0007, "volume": null}, {"date": "2019-03-06", "close": 18.0007, "volume": null}, {"date": "2019-03-07", "close": 18.0007, "volume": null}, {"date": "2019-03-08", "close": 18.0007, "volume": 8.0}, {"date": "2019-03-11", "close": 18.0007, "volume": null}, {"date": "2019-03-12", "close": 18.0007, "volume": null}, {"date": "2019-03-13", "close": 18.0007, "volume": null}, {"date": "2019-03-14", "close": 18.0007, "volume": null}, {"date": "2019-03-15", "close": 18.0007, "volume": null}, {"date": "2019-03-18", "close": 18.0007, "volume": null}, {"date": "2019-03-19", "close": 18.0007, "volume": null}, {"date": "2019-03-20", "close": 18.0007, "volume": null}, {"date": "2019-03-21", "close": 18.0007, "volume": null}, {"date": "2019-03-22", "close": 18.0007, "volume": null}, {"date": "2019-03-25", "close": 18.0007, "volume": null}, {"date": "2019-03-26", "close": 18.0007, "volume": null}, {"date": "2019-03-27", "close": 18.0007, "volume": null}, {"date": "2019-03-28", "close": 18.0007, "volume": null}, {"date": "2019-03-29", "close": 18.0007, "volume": null}, {"date": "2019-04-01", "close": 18.0007, "volume": null}, {"date": "2019-04-02", "close": 18.0007, "volume": null}, {"date": "2019-04-03", "close": 18.0007, "volume": null}, {"date": "2019-04-04", "close": 18.0007, "volume": null}, {"date": "2019-04-05", "close": 18.0007, "volume": null}, {"date": "2019-04-08", "close": 18.0007, "volume": null}, {"date": "2019-04-09", "close": 18.0007, "volume": null}, {"date": "2019-04-10", "close": 18.0007, "volume": null}, {"date": "2019-04-11", "close": 18.0007, "volume": null}, {"date": "2019-04-12", "close": 18.0007, "volume": null}, {"date": "2019-04-15", "close": 18.0007, "volume": null}, {"date": "2019-04-16", "close": 18.0007, "volume": null}, {"date": "2019-04-17", "close": 18.0007, "volume": null}, {"date": "2019-04-18", "close": 18.0007, "volume": null}, {"date": "2019-04-22", "close": 18.0007, "volume": null}, {"date": "2019-04-23", "close": 18.0007, "volume": null}, {"date": "2019-04-24", "close": 18.0007, "volume": null}, {"date": "2019-04-25", "close": 18.0007, "volume": null}, {"date": "2019-04-26", "close": 18.0007, "volume": null}, {"date": "2019-04-29", "close": 18.0007, "volume": null}, {"date": "2019-04-30", "close": 18.0007, "volume": null}, {"date": "2019-05-01", "close": 18.0007, "volume": null}, {"date": "2019-05-02", "close": 18.0007, "volume": null}, {"date": "2019-05-03", "close": 12.0005, "volume": 83.0}, {"date": "2019-05-06", "close": 12.0005, "volume": null}, {"date": "2019-05-07", "close": 12.0005, "volume": null}, {"date": "2019-05-08", "close": 12.0005, "volume": null}, {"date": "2019-05-09", "close": 12.0005, "volume": null}, {"date": "2019-05-10", "close": 12.0005, "volume": 10.0}, {"date": "2019-05-13", "close": 12.0005, "volume": null}, {"date": "2019-05-14", "close": 12.0005, "volume": null}, {"date": "2019-05-15", "close": 12.0005, "volume": null}, {"date": "2019-05-16", "close": 12.0005, "volume": null}, {"date": "2019-05-17", "close": 12.0005, "volume": null}, {"date": "2019-05-20", "close": 12.0005, "volume": null}, {"date": "2019-05-21", "close": 12.0005, "volume": null}, {"date": "2019-05-22", "close": 12.0005, "volume": null}, {"date": "2019-05-23", "close": 12.0005, "volume": null}, {"date": "2019-05-24", "close": 12.0005, "volume": null}, {"date": "2019-05-28", "close": 12.0005, "volume": null}, {"date": "2019-05-29", "close": 12.0005, "volume": null}, {"date": "2019-05-30", "close": 12.0005, "volume": null}, {"date": "2019-05-31", "close": 12.0005, "volume": null}, {"date": "2019-06-03", "close": 12.0005, "volume": null}, {"date": "2019-06-04", "close": 12.0005, "volume": null}, {"date": "2019-06-05", "close": 12.0005, "volume": null}, {"date": "2019-06-06", "close": 12.0005, "volume": null}, {"date": "2019-06-07", "close": 12.0005, "volume": null}, {"date": "2019-06-10", "close": 12.0005, "volume": null}, {"date": "2019-06-11", "close": 10.8004, "volume": 25.0}, {"date": "2019-06-12", "close": 10.8004, "volume": null}, {"date": "2019-06-13", "close": 10.8004, "volume": null}, {"date": "2019-06-14", "close": 10.8004, "volume": 23.0}, {"date": "2019-06-17", "close": 10.8004, "volume": 51.0}, {"date": "2019-06-18", "close": 10.8004, "volume": null}, {"date": "2019-06-19", "close": 10.8004, "volume": 22.0}, {"date": "2019-06-20", "close": 10.8004, "volume": null}, {"date": "2019-06-21", "close": 10.8004, "volume": null}, {"date": "2019-06-24", "close": 10.8004, "volume": 23.0}, {"date": "2019-06-25", "close": 10.8004, "volume": null}, {"date": "2019-06-26", "close": 10.8004, "volume": 25.0}, {"date": "2019-06-27", "close": 10.8004, "volume": null}, {"date": "2019-06-28", "close": 10.8004, "volume": null}, {"date": "2019-07-01", "close": 10.8004, "volume": 83.0}, {"date": "2019-07-02", "close": 10.8004, "volume": 25.0}, {"date": "2019-07-03", "close": 10.8004, "volume": 15.0}, {"date": "2019-07-05", "close": 10.8004, "volume": null}, {"date": "2019-07-08", "close": 10.8004, "volume": 32.0}, {"date": "2019-07-09", "close": 10.8004, "volume": 75.0}, {"date": "2019-07-10", "close": 10.8004, "volume": 25.0}, {"date": "2019-07-11", "close": 10.8004, "volume": null}, {"date": "2019-07-12", "close": 10.8004, "volume": null}, {"date": "2019-07-15", "close": 10.8004, "volume": null}, {"date": "2019-07-16", "close": 10.8004, "volume": null}, {"date": "2019-07-17", "close": 10.8004, "volume": null}, {"date": "2019-07-18", "close": 10.8004, "volume": null}, {"date": "2019-07-19", "close": 10.8004, "volume": 117.0}, {"date": "2019-07-22", "close": 10.8004, "volume": null}, {"date": "2019-07-23", "close": 10.8004, "volume": null}, {"date": "2019-07-24", "close": 10.8004, "volume": null}, {"date": "2019-07-25", "close": 10.8004, "volume": null}, {"date": "2019-07-26", "close": 10.8004, "volume": null}, {"date": "2019-07-29", "close": 10.8004, "volume": 83.0}, {"date": "2019-07-30", "close": 10.8004, "volume": 1259.0}, {"date": "2019-07-31", "close": 24.001, "volume": 482.0}, {"date": "2019-08-01", "close": 24.001, "volume": 104.0}, {"date": "2019-08-02", "close": 21.0008, "volume": 54.0}, {"date": "2019-08-05", "close": 21.0008, "volume": 44.0}, {"date": "2019-08-06", "close": 16.2006, "volume": 8.0}, {"date": "2019-08-07", "close": 16.2006, "volume": null}, {"date": "2019-08-08", "close": 16.2006, "volume": null}, {"date": "2019-08-09", "close": 16.2006, "volume": null}, {"date": "2019-08-12", "close": 16.2006, "volume": null}, {"date": "2019-08-13", "close": 16.2006, "volume": null}, {"date": "2019-08-14", "close": 21.0008, "volume": 100.0}, {"date": "2019-08-15", "close": 21.0008, "volume": null}, {"date": "2019-08-16", "close": 21.0008, "volume": null}, {"date": "2019-08-19", "close": 21.0008, "volume": null}, {"date": "2019-08-20", "close": 21.0008, "volume": null}, {"date": "2019-08-21", "close": 21.0008, "volume": null}, {"date": "2019-08-22", "close": 21.0008, "volume": null}, {"date": "2019-08-23", "close": 21.0008, "volume": null}, {"date": "2019-08-26", "close": 21.0008, "volume": null}, {"date": "2019-08-27", "close": 21.0008, "volume": null}, {"date": "2019-08-28", "close": 21.0008, "volume": null}, {"date": "2019-08-29", "close": 21.0008, "volume": null}, {"date": "2019-08-30", "close": 21.0008, "volume": null}, {"date": "2019-09-03", "close": 21.0008, "volume": null}, {"date": "2019-09-04", "close": 21.0008, "volume": null}, {"date": "2019-09-05", "close": 21.0008, "volume": null}, {"date": "2019-09-06", "close": 21.0008, "volume": null}, {"date": "2019-09-09", "close": 21.0008, "volume": null}, {"date": "2019-09-10", "close": 21.0008, "volume": null}, {"date": "2019-09-11", "close": 21.0008, "volume": null}, {"date": "2019-09-12", "close": 21.0008, "volume": null}, {"date": "2019-09-13", "close": 21.0008, "volume": null}, {"date": "2019-09-16", "close": 21.0008, "volume": null}, {"date": "2019-09-17", "close": 21.0008, "volume": null}, {"date": "2019-09-18", "close": 21.0008, "volume": null}, {"date": "2019-09-19", "close": 21.0008, "volume": null}, {"date": "2019-09-20", "close": 21.0008, "volume": null}, {"date": "2019-09-23", "close": 12.0005, "volume": 261.0}, {"date": "2019-09-24", "close": 12.0005, "volume": null}, {"date": "2019-09-25", "close": 15.0006, "volume": 18.0}, {"date": "2019-09-26", "close": 13.2005, "volume": 42.0}, {"date": "2019-09-27", "close": 9.4804, "volume": 617.0}, {"date": "2019-09-30", "close": 12.6005, "volume": 17.0}, {"date": "2019-10-01", "close": 12.6005, "volume": null}, {"date": "2019-10-02", "close": 12.6005, "volume": null}, {"date": "2019-10-03", "close": 12.6005, "volume": null}, {"date": "2019-10-04", "close": 12.6005, "volume": null}, {"date": "2019-10-07", "close": 12.6005, "volume": null}, {"date": "2019-10-08", "close": 12.6005, "volume": null}, {"date": "2019-10-09", "close": 12.6005, "volume": null}, {"date": "2019-10-10", "close": 12.6005, "volume": null}, {"date": "2019-10-11", "close": 12.6005, "volume": null}, {"date": "2019-10-14", "close": 12.6005, "volume": null}, {"date": "2019-10-15", "close": 12.6005, "volume": null}, {"date": "2019-10-16", "close": 12.6005, "volume": null}, {"date": "2019-10-17", "close": 12.6005, "volume": null}, {"date": "2019-10-18", "close": 12.6005, "volume": null}, {"date": "2019-10-21", "close": 12.6005, "volume": null}, {"date": "2019-10-22", "close": 12.6005, "volume": null}, {"date": "2019-10-23", "close": 12.6005, "volume": null}, {"date": "2019-10-24", "close": 15.0006, "volume": 92.0}, {"date": "2019-10-25", "close": 15.0006, "volume": null}, {"date": "2019-10-28", "close": 15.0006, "volume": null}, {"date": "2019-10-29", "close": 15.0006, "volume": null}, {"date": "2019-10-30", "close": 7.2003, "volume": 67.0}, {"date": "2019-10-31", "close": 12.1205, "volume": 21.0}, {"date": "2019-11-01", "close": 12.1205, "volume": null}, {"date": "2019-11-04", "close": 12.1205, "volume": null}, {"date": "2019-11-05", "close": 12.1205, "volume": null}, {"date": "2019-11-06", "close": 12.1205, "volume": null}, {"date": "2019-11-07", "close": 12.1205, "volume": null}, {"date": "2019-11-08", "close": 12.1205, "volume": null}, {"date": "2019-11-11", "close": 12.6005, "volume": 42.0}, {"date": "2019-11-12", "close": 10.8004, "volume": 499.0}, {"date": "2019-11-13", "close": 10.2004, "volume": 250.0}, {"date": "2019-11-14", "close": 6.6003, "volume": 1446.0}, {"date": "2019-11-15", "close": 6.6003, "volume": null}, {"date": "2019-11-18", "close": 6.6003, "volume": null}, {"date": "2019-11-19", "close": 6.6003, "volume": null}, {"date": "2019-11-20", "close": 10.0804, "volume": 8.0}, {"date": "2019-11-21", "close": 10.0804, "volume": null}, {"date": "2019-11-22", "close": 9.6004, "volume": 492.0}, {"date": "2019-11-25", "close": 4.8002, "volume": 223.0}, {"date": "2019-11-26", "close": 10.5604, "volume": 16.0}, {"date": "2019-11-27", "close": 6.6003, "volume": 15.0}, {"date": "2019-11-29", "close": 6.6003, "volume": null}, {"date": "2019-12-02", "close": 6.6003, "volume": 187.0}, {"date": "2019-12-03", "close": 6.6003, "volume": null}, {"date": "2019-12-04", "close": 6.6003, "volume": 42.0}, {"date": "2019-12-05", "close": 3.0013, "volume": 798.0}, {"date": "2019-12-06", "close": 4.8002, "volume": 34.0}, {"date": "2019-12-09", "close": 4.8002, "volume": null}, {"date": "2019-12-10", "close": 4.3862, "volume": 12.0}, {"date": "2019-12-11", "close": 4.3862, "volume": null}, {"date": "2019-12-12", "close": 5.4002, "volume": 17.0}, {"date": "2019-12-13", "close": 5.4002, "volume": null}, {"date": "2019-12-16", "close": 5.4002, "volume": null}, {"date": "2019-12-17", "close": 5.4002, "volume": null}, {"date": "2019-12-18", "close": 5.4002, "volume": null}, {"date": "2019-12-19", "close": 5.4002, "volume": null}, {"date": "2019-12-20", "close": 9.0004, "volume": 9.0}, {"date": "2019-12-23", "close": 9.0004, "volume": null}, {"date": "2019-12-24", "close": 9.0004, "volume": null}, {"date": "2019-12-26", "close": 9.0004, "volume": null}, {"date": "2019-12-27", "close": 9.0004, "volume": null}, {"date": "2019-12-30", "close": 14.8806, "volume": 10.0}, {"date": "2019-12-31", "close": 7.8003, "volume": 57.0}, {"date": "2020-01-02", "close": 4.2002, "volume": 15.0}, {"date": "2020-01-03", "close": 4.2002, "volume": 8.0}, {"date": "2020-01-06", "close": 4.2002, "volume": null}, {"date": "2020-01-07", "close": 4.2002, "volume": null}, {"date": "2020-01-08", "close": 7.2003, "volume": 59.0}, {"date": "2020-01-09", "close": 7.2003, "volume": null}, {"date": "2020-01-10", "close": 7.2003, "volume": null}, {"date": "2020-01-13", "close": 7.2003, "volume": null}, {"date": "2020-01-14", "close": 7.2003, "volume": 552.0}, {"date": "2020-01-15", "close": 7.2003, "volume": null}, {"date": "2020-01-16", "close": 7.2003, "volume": null}, {"date": "2020-01-17", "close": 7.2003, "volume": null}, {"date": "2020-01-21", "close": 7.2003, "volume": null}, {"date": "2020-01-22", "close": 7.2003, "volume": null}, {"date": "2020-01-23", "close": 7.2003, "volume": null}, {"date": "2020-01-24", "close": 7.2003, "volume": null}, {"date": "2020-01-27", "close": 7.2003, "volume": null}, {"date": "2020-01-28", "close": 7.2003, "volume": null}, {"date": "2020-01-29", "close": 10.8004, "volume": 8.0}, {"date": "2020-01-30", "close": 9.6004, "volume": 17.0}, {"date": "2020-01-31", "close": 9.6004, "volume": null}, {"date": "2020-02-03", "close": 9.6004, "volume": null}, {"date": "2020-02-04", "close": 9.6004, "volume": null}, {"date": "2020-02-05", "close": 9.6004, "volume": null}, {"date": "2020-02-06", "close": 8.1603, "volume": 42.0}, {"date": "2020-02-07", "close": 8.1603, "volume": null}, {"date": "2020-02-10", "close": 5.2802, "volume": 17.0}, {"date": "2020-02-11", "close": 4.8002, "volume": 10.0}, {"date": "2020-02-12", "close": 4.2002, "volume": 689.0}, {"date": "2020-02-13", "close": 4.2002, "volume": null}, {"date": "2020-02-14", "close": 4.2002, "volume": null}, {"date": "2020-02-18", "close": 6.0002, "volume": 867.0}, {"date": "2020-02-19", "close": 4.2002, "volume": 561.0}, {"date": "2020-02-20", "close": 7.2003, "volume": 25.0}, {"date": "2020-02-21", "close": 7.2003, "volume": null}, {"date": "2020-02-24", "close": 6.6003, "volume": 117.0}, {"date": "2020-02-25", "close": 6.6003, "volume": null}, {"date": "2020-02-26", "close": 7.2003, "volume": 842.0}, {"date": "2020-02-27", "close": 7.2003, "volume": null}, {"date": "2020-02-28", "close": 7.2003, "volume": null}, {"date": "2020-03-02", "close": 7.2003, "volume": null}, {"date": "2020-03-03", "close": 7.6323, "volume": 1181.0}, {"date": "2020-03-04", "close": 7.8867, "volume": 325.0}, {"date": "2020-03-05", "close": 10.0804, "volume": 8.0}, {"date": "2020-03-06", "close": 11.6405, "volume": 10.0}, {"date": "2020-03-09", "close": 11.6405, "volume": null}, {"date": "2020-03-10", "close": 11.6405, "volume": null}, {"date": "2020-03-11", "close": 11.6405, "volume": null}, {"date": "2020-03-12", "close": 11.6405, "volume": null}, {"date": "2020-03-13", "close": 11.6405, "volume": null}, {"date": "2020-03-16", "close": 11.6405, "volume": 286.0}, {"date": "2020-03-17", "close": 11.6405, "volume": null}, {"date": "2020-03-18", "close": 11.6405, "volume": null}, {"date": "2020-03-19", "close": 11.6405, "volume": null}, {"date": "2020-03-20", "close": 11.6405, "volume": null}, {"date": "2020-03-23", "close": 11.6405, "volume": null}, {"date": "2020-03-24", "close": 11.6405, "volume": null}, {"date": "2020-03-25", "close": 11.6405, "volume": null}, {"date": "2020-03-26", "close": 11.6405, "volume": null}, {"date": "2020-03-27", "close": 11.6405, "volume": null}, {"date": "2020-03-30", "close": 11.6405, "volume": null}, {"date": "2020-03-31", "close": 11.6405, "volume": null}, {"date": "2020-04-01", "close": 11.6405, "volume": null}, {"date": "2020-04-02", "close": 11.6405, "volume": null}, {"date": "2020-04-03", "close": 11.4005, "volume": 93.0}, {"date": "2020-04-06", "close": 11.4005, "volume": null}, {"date": "2020-04-07", "close": 11.4005, "volume": null}, {"date": "2020-04-08", "close": 11.4005, "volume": null}, {"date": "2020-04-09", "close": 11.4005, "volume": null}, {"date": "2020-04-13", "close": 11.4005, "volume": null}, {"date": "2020-04-14", "close": 11.4005, "volume": null}, {"date": "2020-04-15", "close": 11.4005, "volume": null}, {"date": "2020-04-16", "close": 11.6405, "volume": 17.0}, {"date": "2020-04-17", "close": 11.5205, "volume": 71.0}, {"date": "2020-04-20", "close": 11.5205, "volume": null}, {"date": "2020-04-21", "close": 11.5205, "volume": null}, {"date": "2020-04-22", "close": 11.5205, "volume": null}, {"date": "2020-04-23", "close": 11.5205, "volume": null}, {"date": "2020-04-24", "close": 11.5205, "volume": null}, {"date": "2020-04-27", "close": 11.5205, "volume": 67.0}, {"date": "2020-04-28", "close": 11.5205, "volume": null}, {"date": "2020-04-29", "close": 11.5205, "volume": null}, {"date": "2020-04-30", "close": 11.5205, "volume": null}, {"date": "2020-05-01", "close": 11.5205, "volume": null}, {"date": "2020-05-04", "close": 11.5205, "volume": null}, {"date": "2020-05-05", "close": 11.5205, "volume": null}, {"date": "2020-05-06", "close": 11.5205, "volume": null}, {"date": "2020-05-07", "close": 11.5205, "volume": null}, {"date": "2020-05-08", "close": 11.1604, "volume": 58.0}, {"date": "2020-05-11", "close": 11.1604, "volume": null}, {"date": "2020-05-12", "close": 11.1604, "volume": null}, {"date": "2020-05-13", "close": 10.6804, "volume": 47.0}, {"date": "2020-05-14", "close": 10.5604, "volume": 8.0}, {"date": "2020-05-15", "close": 10.5604, "volume": null}, {"date": "2020-05-18", "close": 10.5604, "volume": null}, {"date": "2020-05-19", "close": 10.5604, "volume": null}, {"date": "2020-05-20", "close": 10.5604, "volume": null}, {"date": "2020-05-21", "close": 10.5604, "volume": null}, {"date": "2020-05-22", "close": 10.5604, "volume": null}, {"date": "2020-05-26", "close": 10.5604, "volume": null}, {"date": "2020-05-27", "close": 10.5604, "volume": null}, {"date": "2020-05-28", "close": 10.5604, "volume": null}, {"date": "2020-05-29", "close": 10.5604, "volume": null}, {"date": "2020-06-01", "close": 10.5604, "volume": null}, {"date": "2020-06-02", "close": 10.5604, "volume": null}, {"date": "2020-06-03", "close": 10.5604, "volume": null}, {"date": "2020-06-04", "close": 9.0004, "volume": 174.0}, {"date": "2020-06-05", "close": 9.0004, "volume": null}, {"date": "2020-06-08", "close": 9.2404, "volume": 21.0}, {"date": "2020-06-09", "close": 9.2404, "volume": null}, {"date": "2020-06-10", "close": 9.2404, "volume": null}, {"date": "2020-06-11", "close": 9.0004, "volume": 17.0}, {"date": "2020-06-12", "close": 9.0004, "volume": null}, {"date": "2020-06-15", "close": 9.0004, "volume": null}, {"date": "2020-06-16", "close": 9.0004, "volume": null}, {"date": "2020-06-17", "close": 9.0004, "volume": null}, {"date": "2020-06-18", "close": 9.0004, "volume": 8.0}, {"date": "2020-06-19", "close": 9.0004, "volume": null}, {"date": "2020-06-22", "close": 9.0004, "volume": null}, {"date": "2020-06-23", "close": 9.0004, "volume": null}, {"date": "2020-06-24", "close": 9.0004, "volume": null}, {"date": "2020-06-25", "close": 9.0004, "volume": null}, {"date": "2020-06-26", "close": 9.0004, "volume": null}, {"date": "2020-06-29", "close": 9.0004, "volume": null}, {"date": "2020-06-30", "close": 9.0004, "volume": null}, {"date": "2020-07-01", "close": 9.0004, "volume": null}, {"date": "2020-07-02", "close": 9.0004, "volume": null}, {"date": "2020-07-06", "close": 9.0004, "volume": null}, {"date": "2020-07-07", "close": 9.2404, "volume": 37.0}, {"date": "2020-07-08", "close": 9.2404, "volume": 8.0}, {"date": "2020-07-09", "close": 9.2404, "volume": 58.0}, {"date": "2020-07-10", "close": 9.2404, "volume": 383.0}, {"date": "2020-07-13", "close": 9.2404, "volume": null}, {"date": "2020-07-14", "close": 9.2404, "volume": null}, {"date": "2020-07-15", "close": 9.2404, "volume": 17.0}, {"date": "2020-07-16", "close": 9.2404, "volume": 25.0}, {"date": "2020-07-17", "close": 9.2404, "volume": 17.0}, {"date": "2020-07-20", "close": 9.2404, "volume": 17.0}, {"date": "2020-07-21", "close": 9.2404, "volume": 37.0}, {"date": "2020-07-22", "close": 9.2404, "volume": null}, {"date": "2020-07-23", "close": 9.2404, "volume": null}, {"date": "2020-07-24", "close": 9.2404, "volume": 46.0}, {"date": "2020-07-27", "close": 10.2604, "volume": 42.0}, {"date": "2020-07-28", "close": 10.2604, "volume": 121.0}, {"date": "2020-07-29", "close": 10.2604, "volume": 25.0}, {"date": "2020-07-30", "close": 10.2604, "volume": 12.0}, {"date": "2020-07-31", "close": 12.0005, "volume": 42.0}, {"date": "2020-08-03", "close": 10.2604, "volume": 8.0}, {"date": "2020-08-04", "close": 10.2604, "volume": null}, {"date": "2020-08-05", "close": 10.2604, "volume": null}, {"date": "2020-08-06", "close": 10.2604, "volume": null}, {"date": "2020-08-07", "close": 10.2604, "volume": null}, {"date": "2020-08-10", "close": 12.7205, "volume": 9.0}, {"date": "2020-08-11", "close": 18.0007, "volume": 106.0}, {"date": "2020-08-12", "close": 18.0007, "volume": null}, {"date": "2020-08-13", "close": 12.1205, "volume": 102.0}, {"date": "2020-08-14", "close": 12.1205, "volume": null}, {"date": "2020-08-17", "close": 9.3604, "volume": 158.0}, {"date": "2020-08-18", "close": 12.7205, "volume": 12.0}, {"date": "2020-08-19", "close": 12.7205, "volume": null}, {"date": "2020-08-20", "close": 12.7205, "volume": null}, {"date": "2020-08-21", "close": 12.6005, "volume": 887.0}, {"date": "2020-08-24", "close": 12.6005, "volume": null}, {"date": "2020-08-25", "close": 12.6005, "volume": 25.0}, {"date": "2020-08-26", "close": 12.6005, "volume": null}, {"date": "2020-08-27", "close": 12.6005, "volume": null}, {"date": "2020-08-28", "close": 12.6005, "volume": null}, {"date": "2020-08-31", "close": 12.6005, "volume": 92.0}, {"date": "2020-09-01", "close": 12.6005, "volume": null}, {"date": "2020-09-02", "close": 12.6005, "volume": null}, {"date": "2020-09-03", "close": 12.6005, "volume": 92.0}, {"date": "2020-09-04", "close": 12.6005, "volume": null}, {"date": "2020-09-08", "close": 12.0005, "volume": 161.0}, {"date": "2020-09-09", "close": 12.0005, "volume": null}, {"date": "2020-09-10", "close": 12.0005, "volume": null}, {"date": "2020-09-11", "close": 12.0005, "volume": null}, {"date": "2020-09-14", "close": 12.0005, "volume": null}, {"date": "2020-09-15", "close": 12.0005, "volume": 104.0}, {"date": "2020-09-16", "close": 12.0005, "volume": 250.0}, {"date": "2020-09-17", "close": 10.8004, "volume": 100.0}, {"date": "2020-09-18", "close": 12.0005, "volume": 125.0}, {"date": "2020-09-21", "close": 10.2004, "volume": 127.0}, {"date": "2020-09-22", "close": 10.2004, "volume": null}, {"date": "2020-09-23", "close": 12.0005, "volume": 508.0}, {"date": "2020-09-24", "close": 12.0005, "volume": null}, {"date": "2020-09-25", "close": 12.0005, "volume": null}, {"date": "2020-09-28", "close": 12.0005, "volume": null}, {"date": "2020-09-29", "close": 12.0005, "volume": null}, {"date": "2020-09-30", "close": 12.0005, "volume": null}, {"date": "2020-10-01", "close": 8.5215, "volume": 787.0}, {"date": "2020-10-02", "close": 8.5203, "volume": 150.0}, {"date": "2020-10-05", "close": 8.4003, "volume": 167.0}, {"date": "2020-10-06", "close": 8.4003, "volume": null}, {"date": "2020-10-07", "close": 11.7605, "volume": 33.0}, {"date": "2020-10-08", "close": 11.7605, "volume": null}, {"date": "2020-10-09", "close": 11.7605, "volume": null}, {"date": "2020-10-12", "close": 8.4003, "volume": 317.0}, {"date": "2020-10-13", "close": 8.4003, "volume": null}, {"date": "2020-10-14", "close": 11.8805, "volume": 17.0}, {"date": "2020-10-15", "close": 11.8805, "volume": null}, {"date": "2020-10-16", "close": 11.8805, "volume": 320.0}, {"date": "2020-10-19", "close": 11.8805, "volume": null}, {"date": "2020-10-20", "close": 11.8805, "volume": null}, {"date": "2020-10-21", "close": 11.8805, "volume": null}, {"date": "2020-10-22", "close": 11.8805, "volume": null}, {"date": "2020-10-23", "close": 11.8805, "volume": null}, {"date": "2020-10-26", "close": 11.8805, "volume": null}, {"date": "2020-10-27", "close": 11.8805, "volume": null}, {"date": "2020-10-28", "close": 11.8805, "volume": null}, {"date": "2020-10-29", "close": 11.8805, "volume": null}, {"date": "2020-10-30", "close": 11.8805, "volume": null}, {"date": "2020-11-02", "close": 11.8805, "volume": null}, {"date": "2020-11-03", "close": 11.8805, "volume": null}, {"date": "2020-11-04", "close": 10.8004, "volume": 8.0}, {"date": "2020-11-05", "close": 10.8004, "volume": 121.0}, {"date": "2020-11-06", "close": 10.8004, "volume": null}, {"date": "2020-11-09", "close": 10.8004, "volume": null}, {"date": "2020-11-10", "close": 10.8004, "volume": null}, {"date": "2020-11-11", "close": 10.8004, "volume": null}, {"date": "2020-11-12", "close": 10.8004, "volume": null}, {"date": "2020-11-13", "close": 10.8004, "volume": null}, {"date": "2020-11-16", "close": 10.8004, "volume": 83.0}, {"date": "2020-11-17", "close": 10.8004, "volume": null}, {"date": "2020-11-18", "close": 10.8004, "volume": 92.0}, {"date": "2020-11-19", "close": 10.8004, "volume": null}, {"date": "2020-11-20", "close": 10.8004, "volume": null}, {"date": "2020-11-23", "close": 10.8004, "volume": null}, {"date": "2020-11-24", "close": 6.6003, "volume": 1145.0}, {"date": "2020-11-25", "close": 6.3603, "volume": 417.0}, {"date": "2020-11-27", "close": 6.3603, "volume": null}, {"date": "2020-11-30", "close": 8.4003, "volume": 1279.0}, {"date": "2020-12-01", "close": 7.2003, "volume": 454.0}, {"date": "2020-12-02", "close": 8.4003, "volume": 804.0}, {"date": "2020-12-03", "close": 8.4003, "volume": 83.0}, {"date": "2020-12-04", "close": 7.8003, "volume": 1042.0}, {"date": "2020-12-07", "close": 9.0004, "volume": 208.0}, {"date": "2020-12-08", "close": 10.2004, "volume": 10.0}, {"date": "2020-12-09", "close": 11.4005, "volume": 17.0}, {"date": "2020-12-10", "close": 11.4005, "volume": null}, {"date": "2020-12-11", "close": 11.4005, "volume": null}, {"date": "2020-12-14", "close": 9.6004, "volume": 10.0}, {"date": "2020-12-15", "close": 8.4003, "volume": 83.0}, {"date": "2020-12-16", "close": 11.1604, "volume": 12.0}, {"date": "2020-12-17", "close": 11.1604, "volume": 42.0}, {"date": "2020-12-18", "close": 11.1604, "volume": null}, {"date": "2020-12-21", "close": 11.1604, "volume": 83.0}, {"date": "2020-12-22", "close": 11.1604, "volume": null}, {"date": "2020-12-23", "close": 9.0004, "volume": 344.0}, {"date": "2020-12-24", "close": 9.0004, "volume": null}, {"date": "2020-12-28", "close": 9.0004, "volume": null}, {"date": "2020-12-29", "close": 11.4005, "volume": 185.0}, {"date": "2020-12-30", "close": 9.0004, "volume": 125.0}, {"date": "2020-12-31", "close": 11.4005, "volume": 679.0}, {"date": "2021-01-04", "close": 11.4005, "volume": 50.0}, {"date": "2021-01-05", "close": 11.4005, "volume": null}, {"date": "2021-01-06", "close": 10.9204, "volume": 42.0}, {"date": "2021-01-07", "close": 11.1604, "volume": 581.0}, {"date": "2021-01-08", "close": 11.1604, "volume": null}, {"date": "2021-01-11", "close": 8.4003, "volume": 650.0}, {"date": "2021-01-12", "close": 10.2004, "volume": 8.0}, {"date": "2021-01-13", "close": 10.2004, "volume": null}, {"date": "2021-01-14", "close": 10.2004, "volume": null}, {"date": "2021-01-15", "close": 10.2004, "volume": 113.0}, {"date": "2021-01-19", "close": 10.2004, "volume": null}, {"date": "2021-01-20", "close": 11.4005, "volume": 593.0}, {"date": "2021-01-21", "close": 11.4005, "volume": null}, {"date": "2021-01-22", "close": 11.5205, "volume": 17.0}, {"date": "2021-01-25", "close": 13.0805, "volume": 765.0}, {"date": "2021-01-26", "close": 16.3207, "volume": 1573.0}, {"date": "2021-01-27", "close": 12.0005, "volume": 679.0}, {"date": "2021-01-28", "close": 12.0005, "volume": 140.0}, {"date": "2021-01-29", "close": 15.6006, "volume": 240.0}, {"date": "2021-02-01", "close": 10.2004, "volume": 1835.0}, {"date": "2021-02-02", "close": 13.9206, "volume": 783.0}, {"date": "2021-02-03", "close": 13.9206, "volume": null}, {"date": "2021-02-04", "close": 18.0007, "volume": 2648.0}, {"date": "2021-02-05", "close": 23.1609, "volume": 998.0}, {"date": "2021-02-08", "close": 18.0007, "volume": 662.0}, {"date": "2021-02-09", "close": 21.0008, "volume": 366.0}, {"date": "2021-02-10", "close": 19.2008, "volume": 384.0}, {"date": "2021-02-11", "close": 20.8808, "volume": 253.0}, {"date": "2021-02-12", "close": 21.0008, "volume": 362.0}, {"date": "2021-02-16", "close": 18.4807, "volume": 1004.0}, {"date": "2021-02-17", "close": 19.2008, "volume": 1950.0}, {"date": "2021-02-18", "close": 22.0809, "volume": 333.0}, {"date": "2021-02-19", "close": 20.4008, "volume": 1315.0}, {"date": "2021-02-22", "close": 16.9207, "volume": 774.0}, {"date": "2021-02-23", "close": 18.0007, "volume": 585.0}, {"date": "2021-02-24", "close": 18.2407, "volume": 270.0}, {"date": "2021-02-25", "close": 18.2407, "volume": 15.0}, {"date": "2021-02-26", "close": 17.4007, "volume": 745.0}, {"date": "2021-03-01", "close": 17.4007, "volume": 248.0}, {"date": "2021-03-02", "close": 16.4407, "volume": 185.0}, {"date": "2021-03-03", "close": 16.2006, "volume": 188.0}, {"date": "2021-03-04", "close": 16.2006, "volume": 189.0}, {"date": "2021-03-05", "close": 14.1606, "volume": 414.0}, {"date": "2021-03-08", "close": 12.6005, "volume": 1029.0}, {"date": "2021-03-09", "close": 12.4805, "volume": 647.0}, {"date": "2021-03-10", "close": 16.3207, "volume": 237.0}, {"date": "2021-03-11", "close": 16.5607, "volume": 134.0}, {"date": "2021-03-12", "close": 16.5607, "volume": 79.0}, {"date": "2021-03-15", "close": 16.5607, "volume": null}, {"date": "2021-03-16", "close": 18.4807, "volume": 215.0}, {"date": "2021-03-17", "close": 17.2807, "volume": 60.0}, {"date": "2021-03-18", "close": 17.2807, "volume": null}, {"date": "2021-03-19", "close": 17.6407, "volume": 13.0}, {"date": "2021-03-22", "close": 22.2009, "volume": 3090.0}, {"date": "2021-03-23", "close": 22.2009, "volume": 171.0}, {"date": "2021-03-24", "close": 15.1206, "volume": 142.0}, {"date": "2021-03-25", "close": 15.9606, "volume": 47.0}, {"date": "2021-03-26", "close": 15.2406, "volume": 126.0}, {"date": "2021-03-29", "close": 16.8007, "volume": 142.0}, {"date": "2021-03-30", "close": 15.0006, "volume": 62.0}, {"date": "2021-03-31", "close": 15.0006, "volume": null}, {"date": "2021-04-01", "close": 15.6006, "volume": 130.0}, {"date": "2021-04-05", "close": 16.8007, "volume": 1034.0}, {"date": "2021-04-06", "close": 16.8007, "volume": null}, {"date": "2021-04-07", "close": 16.8007, "volume": null}, {"date": "2021-04-08", "close": 16.8007, "volume": null}, {"date": "2021-04-09", "close": 18.9608, "volume": 642.0}, {"date": "2021-04-12", "close": 18.0007, "volume": 415.0}, {"date": "2021-04-13", "close": 16.8007, "volume": 260.0}, {"date": "2021-04-14", "close": 15.0006, "volume": 145.0}, {"date": "2021-04-15", "close": 15.0006, "volume": null}, {"date": "2021-04-16", "close": 15.0006, "volume": 62.0}, {"date": "2021-04-19", "close": 15.0006, "volume": null}, {"date": "2021-04-20", "close": 16.8007, "volume": 57.0}, {"date": "2021-04-21", "close": 15.3606, "volume": 51.0}, {"date": "2021-04-22", "close": 14.4006, "volume": 1722.0}, {"date": "2021-04-23", "close": 14.4006, "volume": null}, {"date": "2021-04-26", "close": 14.4006, "volume": 117.0}, {"date": "2021-04-27", "close": 9.6004, "volume": 1235.0}, {"date": "2021-04-28", "close": 10.0804, "volume": 3331.0}, {"date": "2021-04-29", "close": 9.8404, "volume": 283.0}, {"date": "2021-04-30", "close": 9.8404, "volume": 100.0}, {"date": "2021-05-03", "close": 9.8404, "volume": null}, {"date": "2021-05-04", "close": 9.2404, "volume": 319.0}, {"date": "2021-05-05", "close": 6.6003, "volume": 3325.0}, {"date": "2021-05-06", "close": 6.1202, "volume": 4895.0}, {"date": "2021-05-07", "close": 6.7203, "volume": 1177.0}, {"date": "2021-05-10", "close": 8.1603, "volume": 3480.0}, {"date": "2021-05-11", "close": 8.4003, "volume": 1003.0}, {"date": "2021-05-12", "close": 7.2003, "volume": 59.0}, {"date": "2021-05-13", "close": 9.0004, "volume": 12.0}, {"date": "2021-05-14", "close": 8.8804, "volume": 245.0}, {"date": "2021-05-17", "close": 8.8804, "volume": 40.0}, {"date": "2021-05-18", "close": 8.8804, "volume": null}, {"date": "2021-05-19", "close": 8.8804, "volume": null}, {"date": "2021-05-20", "close": 8.8804, "volume": null}, {"date": "2021-05-21", "close": 8.8804, "volume": 33.0}, {"date": "2021-05-24", "close": 8.8804, "volume": null}, {"date": "2021-05-25", "close": 8.1603, "volume": 75.0}, {"date": "2021-05-26", "close": 8.7604, "volume": 12.0}, {"date": "2021-05-27", "close": 8.8792, "volume": 229.0}, {"date": "2021-05-28", "close": 8.8792, "volume": null}, {"date": "2021-06-01", "close": 8.8792, "volume": null}, {"date": "2021-06-02", "close": 8.8804, "volume": 111.0}, {"date": "2021-06-03", "close": 8.8792, "volume": 306.0}, {"date": "2021-06-04", "close": 8.7604, "volume": 20.0}, {"date": "2021-06-07", "close": 8.7604, "volume": null}, {"date": "2021-06-08", "close": 9.0004, "volume": 92.0}, {"date": "2021-06-09", "close": 8.9404, "volume": 23.0}, {"date": "2021-06-10", "close": 8.9404, "volume": null}, {"date": "2021-06-11", "close": 8.9404, "volume": null}, {"date": "2021-06-14", "close": 8.9404, "volume": null}, {"date": "2021-06-15", "close": 8.9704, "volume": 55.0}, {"date": "2021-06-16", "close": 8.9704, "volume": null}, {"date": "2021-06-17", "close": 7.8123, "volume": 89.0}, {"date": "2021-06-18", "close": 7.8123, "volume": null}, {"date": "2021-06-21", "close": 7.8123, "volume": null}, {"date": "2021-06-22", "close": 7.8123, "volume": 90.0}, {"date": "2021-06-23", "close": 7.8123, "volume": null}, {"date": "2021-06-24", "close": 8.9404, "volume": 33.0}, {"date": "2021-06-25", "close": 8.9404, "volume": null}, {"date": "2021-06-28", "close": 8.9404, "volume": null}, {"date": "2021-06-29", "close": 8.9404, "volume": null}, {"date": "2021-06-30", "close": 8.9404, "volume": null}, {"date": "2021-07-01", "close": 8.9404, "volume": null}, {"date": "2021-07-02", "close": 8.9404, "volume": null}, {"date": "2021-07-06", "close": 8.9404, "volume": null}, {"date": "2021-07-07", "close": 8.9404, "volume": 10.0}, {"date": "2021-07-08", "close": 8.9284, "volume": 262.0}, {"date": "2021-07-09", "close": 8.9284, "volume": null}, {"date": "2021-07-12", "close": 8.9284, "volume": null}, {"date": "2021-07-13", "close": 8.8804, "volume": 102.0}, {"date": "2021-07-14", "close": 8.8804, "volume": 204.0}, {"date": "2021-07-15", "close": 8.8804, "volume": null}, {"date": "2021-07-16", "close": 8.8804, "volume": null}, {"date": "2021-07-19", "close": 8.8204, "volume": 277.0}, {"date": "2021-07-20", "close": 8.8204, "volume": null}, {"date": "2021-07-21", "close": 11.2805, "volume": 1358.0}, {"date": "2021-07-22", "close": 14.5206, "volume": 273.0}, {"date": "2021-07-23", "close": 14.5206, "volume": null}, {"date": "2021-07-26", "close": 9.0004, "volume": 17.0}, {"date": "2021-07-27", "close": 13.6805, "volume": 64.0}, {"date": "2021-07-28", "close": 13.6805, "volume": null}, {"date": "2021-07-29", "close": 13.6805, "volume": null}, {"date": "2021-07-30", "close": 9.0004, "volume": 30.0}, {"date": "2021-08-02", "close": 14.2806, "volume": 12.0}, {"date": "2021-08-03", "close": 14.1606, "volume": 11.0}, {"date": "2021-08-04", "close": 13.8006, "volume": 48.0}, {"date": "2021-08-05", "close": 13.8006, "volume": null}, {"date": "2021-08-06", "close": 13.8006, "volume": null}, {"date": "2021-08-09", "close": 13.8006, "volume": null}, {"date": "2021-08-10", "close": 12.0005, "volume": 183.0}, {"date": "2021-08-11", "close": 12.0005, "volume": null}, {"date": "2021-08-12", "close": 12.0005, "volume": null}, {"date": "2021-08-13", "close": 12.0005, "volume": 21.0}, {"date": "2021-08-16", "close": 12.0005, "volume": null}, {"date": "2021-08-17", "close": 12.0005, "volume": null}, {"date": "2021-08-18", "close": 12.0005, "volume": 33.0}, {"date": "2021-08-19", "close": 12.0005, "volume": null}, {"date": "2021-08-20", "close": 10.6804, "volume": 25.0}, {"date": "2021-08-23", "close": 10.6804, "volume": null}, {"date": "2021-08-24", "close": 10.6804, "volume": 115.0}, {"date": "2021-08-25", "close": 12.0005, "volume": 127.0}, {"date": "2021-08-26", "close": 12.0005, "volume": null}, {"date": "2021-08-27", "close": 10.8004, "volume": 55.0}, {"date": "2021-08-30", "close": 10.8016, "volume": 221.0}, {"date": "2021-08-31", "close": 13.2005, "volume": 102.0}, {"date": "2021-09-01", "close": 13.2005, "volume": null}, {"date": "2021-09-02", "close": 12.0005, "volume": 21.0}, {"date": "2021-09-03", "close": 12.0005, "volume": null}, {"date": "2021-09-07", "close": 10.8004, "volume": 24.0}, {"date": "2021-09-08", "close": 10.8004, "volume": 24.0}, {"date": "2021-09-09", "close": 10.8004, "volume": null}, {"date": "2021-09-10", "close": 10.8004, "volume": null}, {"date": "2021-09-13", "close": 10.8004, "volume": 33.0}, {"date": "2021-09-14", "close": 10.8004, "volume": null}, {"date": "2021-09-15", "close": 10.8004, "volume": 22.0}, {"date": "2021-09-16", "close": 10.8004, "volume": null}, {"date": "2021-09-17", "close": 12.7205, "volume": 50.0}, {"date": "2021-09-20", "close": 12.7205, "volume": null}, {"date": "2021-09-21", "close": 12.7205, "volume": 43.0}, {"date": "2021-09-22", "close": 12.7205, "volume": null}, {"date": "2021-09-23", "close": 12.7205, "volume": null}, {"date": "2021-09-24", "close": 12.7205, "volume": null}, {"date": "2021-09-27", "close": 12.7205, "volume": null}, {"date": "2021-09-28", "close": 12.7205, "volume": null}, {"date": "2021-09-29", "close": 12.7205, "volume": null}, {"date": "2021-09-30", "close": 12.6005, "volume": 113.0}, {"date": "2021-10-01", "close": 6.9999, "volume": 9.0}, {"date": "2021-10-04", "close": 10.5604, "volume": 77.0}, {"date": "2021-10-05", "close": 10.6804, "volume": 343.0}, {"date": "2021-10-06", "close": 12.3605, "volume": 8.0}, {"date": "2021-10-07", "close": 12.3605, "volume": 10.0}, {"date": "2021-10-08", "close": 11.8793, "volume": 17.0}, {"date": "2021-10-11", "close": 11.8793, "volume": null}, {"date": "2021-10-12", "close": 9.0004, "volume": 11.0}, {"date": "2021-10-13", "close": 9.0004, "volume": null}, {"date": "2021-10-14", "close": 11.9993, "volume": 147.0}, {"date": "2021-10-15", "close": 9.0004, "volume": 42.0}, {"date": "2021-10-18", "close": 9.0004, "volume": null}, {"date": "2021-10-19", "close": 9.0004, "volume": null}, {"date": "2021-10-20", "close": 9.0004, "volume": null}, {"date": "2021-10-21", "close": 12.7205, "volume": 10.0}, {"date": "2021-10-22", "close": 12.7205, "volume": null}, {"date": "2021-10-25", "close": 12.7205, "volume": null}, {"date": "2021-10-26", "close": 12.7205, "volume": null}, {"date": "2021-10-27", "close": 12.7205, "volume": null}, {"date": "2021-10-28", "close": 11.8793, "volume": 83.0}, {"date": "2021-10-29", "close": 11.8793, "volume": null}, {"date": "2021-11-01", "close": 11.8793, "volume": null}, {"date": "2021-11-02", "close": 5.9054, "volume": 8.0}, {"date": "2021-11-03", "close": 11.8781, "volume": 8.0}, {"date": "2021-11-04", "close": 6.0014, "volume": 8.0}, {"date": "2021-11-05", "close": 11.7605, "volume": 15.0}, {"date": "2021-11-08", "close": 11.7605, "volume": null}, {"date": "2021-11-09", "close": 11.6393, "volume": 104.0}, {"date": "2021-11-10", "close": 11.6393, "volume": null}, {"date": "2021-11-11", "close": 11.5205, "volume": 17.0}, {"date": "2021-11-12", "close": 11.6405, "volume": 87.0}, {"date": "2021-11-15", "close": 12.7205, "volume": 692.0}, {"date": "2021-11-16", "close": 13.2005, "volume": 276.0}, {"date": "2021-11-17", "close": 12.1205, "volume": 25.0}, {"date": "2021-11-18", "close": 12.0005, "volume": 136.0}, {"date": "2021-11-19", "close": 12.9005, "volume": 81.0}, {"date": "2021-11-22", "close": 13.8006, "volume": 580.0}, {"date": "2021-11-23", "close": 12.6005, "volume": 17.0}, {"date": "2021-11-24", "close": 12.6005, "volume": null}, {"date": "2021-11-26", "close": 12.6005, "volume": 8.0}, {"date": "2021-11-29", "close": 12.6005, "volume": null}, {"date": "2021-11-30", "close": 12.6005, "volume": null}, {"date": "2021-12-01", "close": 12.6005, "volume": null}, {"date": "2021-12-02", "close": 12.6005, "volume": null}, {"date": "2021-12-03", "close": 12.6005, "volume": null}, {"date": "2021-12-06", "close": 12.6005, "volume": 159.0}, {"date": "2021-12-07", "close": 10.8004, "volume": 125.0}, {"date": "2021-12-08", "close": 10.8004, "volume": null}, {"date": "2021-12-09", "close": 10.8004, "volume": null}, {"date": "2021-12-10", "close": 10.8004, "volume": null}, {"date": "2021-12-13", "close": 11.4005, "volume": 8.0}, {"date": "2021-12-14", "close": 11.4005, "volume": 17.0}, {"date": "2021-12-15", "close": 11.4005, "volume": null}, {"date": "2021-12-16", "close": 12.1205, "volume": 12.0}, {"date": "2021-12-17", "close": 12.1205, "volume": null}, {"date": "2021-12-20", "close": 12.1205, "volume": null}, {"date": "2021-12-21", "close": 11.4005, "volume": 18.0}, {"date": "2021-12-22", "close": 11.4005, "volume": null}, {"date": "2021-12-23", "close": 11.4005, "volume": null}, {"date": "2021-12-27", "close": 11.4005, "volume": null}, {"date": "2021-12-28", "close": 11.4005, "volume": null}, {"date": "2021-12-29", "close": 6.8463, "volume": 164.0}, {"date": "2021-12-30", "close": 6.8463, "volume": null}, {"date": "2021-12-31", "close": 12.1205, "volume": 8.0}, {"date": "2022-01-03", "close": 12.1205, "volume": null}, {"date": "2022-01-04", "close": 12.1205, "volume": null}, {"date": "2022-01-05", "close": 12.1205, "volume": null}, {"date": "2022-01-06", "close": 12.1205, "volume": null}, {"date": "2022-01-07", "close": 12.1205, "volume": null}, {"date": "2022-01-10", "close": 12.1205, "volume": null}, {"date": "2022-01-11", "close": 12.1205, "volume": null}, {"date": "2022-01-12", "close": 9.0004, "volume": 100.0}, {"date": "2022-01-13", "close": 9.0004, "volume": null}, {"date": "2022-01-14", "close": 12.1205, "volume": 11.0}, {"date": "2022-01-18", "close": 12.1205, "volume": null}, {"date": "2022-01-19", "close": 12.0005, "volume": 104.0}, {"date": "2022-01-20", "close": 12.0005, "volume": 9.0}, {"date": "2022-01-21", "close": 12.0005, "volume": 20.0}, {"date": "2022-01-24", "close": 12.0005, "volume": null}, {"date": "2022-01-25", "close": 12.0005, "volume": null}, {"date": "2022-01-26", "close": 12.0005, "volume": 8.0}, {"date": "2022-01-27", "close": 12.0005, "volume": 16.0}, {"date": "2022-01-28", "close": 12.0005, "volume": null}, {"date": "2022-01-31", "close": 12.0005, "volume": 9.0}, {"date": "2022-02-01", "close": 12.0005, "volume": null}, {"date": "2022-02-02", "close": 12.0005, "volume": 17.0}, {"date": "2022-02-03", "close": 12.0005, "volume": null}, {"date": "2022-02-04", "close": 12.0005, "volume": 26.0}, {"date": "2022-02-07", "close": 12.0005, "volume": null}, {"date": "2022-02-08", "close": 12.0005, "volume": 30.0}, {"date": "2022-02-09", "close": 12.0005, "volume": null}, {"date": "2022-02-10", "close": 12.0005, "volume": null}, {"date": "2022-02-11", "close": 12.0005, "volume": null}, {"date": "2022-02-14", "close": 12.1205, "volume": 19.0}, {"date": "2022-02-15", "close": 12.0005, "volume": 69.0}, {"date": "2022-02-16", "close": 12.0005, "volume": null}, {"date": "2022-02-17", "close": 7.8003, "volume": 50.0}, {"date": "2022-02-18", "close": 7.8003, "volume": null}, {"date": "2022-02-22", "close": 7.8003, "volume": null}, {"date": "2022-02-23", "close": 14.4006, "volume": 16.0}, {"date": "2022-02-24", "close": 14.4006, "volume": null}, {"date": "2022-02-25", "close": 14.4006, "volume": null}, {"date": "2022-02-28", "close": 14.4006, "volume": null}, {"date": "2022-03-01", "close": 14.4006, "volume": null}, {"date": "2022-03-02", "close": 14.4006, "volume": null}, {"date": "2022-03-03", "close": 14.4006, "volume": null}, {"date": "2022-03-04", "close": 14.4006, "volume": null}, {"date": "2022-03-07", "close": 14.4006, "volume": null}, {"date": "2022-03-08", "close": 9.0004, "volume": 98.0}, {"date": "2022-03-09", "close": 9.6004, "volume": 23.0}, {"date": "2022-03-10", "close": 9.6004, "volume": null}, {"date": "2022-03-11", "close": 12.6005, "volume": 11.0}, {"date": "2022-03-14", "close": 14.0406, "volume": 176.0}, {"date": "2022-03-15", "close": 14.0406, "volume": null}, {"date": "2022-03-16", "close": 11.8745, "volume": 48.0}, {"date": "2022-03-17", "close": 11.8745, "volume": null}, {"date": "2022-03-18", "close": 8.6403, "volume": 8.0}, {"date": "2022-03-21", "close": 8.6403, "volume": null}, {"date": "2022-03-22", "close": 11.7005, "volume": 17.0}, {"date": "2022-03-23", "close": 11.7005, "volume": null}, {"date": "2022-03-24", "close": 11.7005, "volume": null}, {"date": "2022-03-25", "close": 7.0215, "volume": 40.0}, {"date": "2022-03-28", "close": 12.0005, "volume": 91.0}, {"date": "2022-03-29", "close": 9.1204, "volume": 44.0}, {"date": "2022-03-30", "close": 7.6803, "volume": 42.0}, {"date": "2022-03-31", "close": 12.6005, "volume": 9.0}, {"date": "2022-04-01", "close": 12.6005, "volume": null}, {"date": "2022-04-04", "close": 12.6005, "volume": null}, {"date": "2022-04-05", "close": 12.6005, "volume": null}, {"date": "2022-04-06", "close": 11.1004, "volume": 50.0}, {"date": "2022-04-07", "close": 11.1004, "volume": null}, {"date": "2022-04-08", "close": 11.1004, "volume": null}, {"date": "2022-04-11", "close": 11.1004, "volume": null}, {"date": "2022-04-12", "close": 11.1004, "volume": null}, {"date": "2022-04-13", "close": 11.1004, "volume": null}, {"date": "2022-04-14", "close": 11.1004, "volume": null}, {"date": "2022-04-18", "close": 11.1004, "volume": null}, {"date": "2022-04-19", "close": 11.1004, "volume": null}, {"date": "2022-04-20", "close": 9.6004, "volume": 100.0}, {"date": "2022-04-21", "close": 9.6004, "volume": null}, {"date": "2022-04-22", "close": 9.6004, "volume": null}, {"date": "2022-04-25", "close": 9.6004, "volume": null}, {"date": "2022-04-26", "close": 9.6004, "volume": null}, {"date": "2022-04-27", "close": 9.6004, "volume": null}, {"date": "2022-04-28", "close": 12.0005, "volume": 96.0}, {"date": "2022-04-29", "close": 12.0005, "volume": null}, {"date": "2022-05-02", "close": 12.0005, "volume": null}, {"date": "2022-05-03", "close": 12.0005, "volume": null}, {"date": "2022-05-04", "close": 13.2005, "volume": 8.0}, {"date": "2022-05-05", "close": 11.4005, "volume": 57.0}, {"date": "2022-05-06", "close": 11.4005, "volume": null}, {"date": "2022-05-09", "close": 11.4005, "volume": null}, {"date": "2022-05-10", "close": 11.4005, "volume": null}, {"date": "2022-05-11", "close": 11.4005, "volume": null}, {"date": "2022-05-12", "close": 11.4005, "volume": null}, {"date": "2022-05-13", "close": 11.4005, "volume": null}, {"date": "2022-05-16", "close": 12.0005, "volume": 37.0}, {"date": "2022-05-17", "close": 12.0005, "volume": null}, {"date": "2022-05-18", "close": 12.0005, "volume": null}, {"date": "2022-05-19", "close": 12.0005, "volume": null}, {"date": "2022-05-20", "close": 9.6004, "volume": 8.0}, {"date": "2022-05-23", "close": 9.6004, "volume": null}, {"date": "2022-05-24", "close": 9.6004, "volume": null}, {"date": "2022-05-25", "close": 9.6004, "volume": null}, {"date": "2022-05-26", "close": 9.6004, "volume": null}, {"date": "2022-05-27", "close": 9.6004, "volume": null}, {"date": "2022-05-31", "close": 9.6004, "volume": null}, {"date": "2022-06-01", "close": 9.6004, "volume": null}, {"date": "2022-06-02", "close": 9.6004, "volume": null}, {"date": "2022-06-03", "close": 9.6004, "volume": null}, {"date": "2022-06-06", "close": 9.6004, "volume": null}, {"date": "2022-06-07", "close": 9.6004, "volume": null}, {"date": "2022-06-08", "close": 9.6004, "volume": null}, {"date": "2022-06-09", "close": 9.6004, "volume": null}, {"date": "2022-06-10", "close": 9.4804, "volume": 159.0}, {"date": "2022-06-13", "close": 10.2004, "volume": 52.0}, {"date": "2022-06-14", "close": 12.0005, "volume": 8.0}, {"date": "2022-06-15", "close": 12.0005, "volume": null}, {"date": "2022-06-16", "close": 12.0005, "volume": null}, {"date": "2022-06-17", "close": 12.0005, "volume": null}, {"date": "2022-06-21", "close": 12.0005, "volume": null}, {"date": "2022-06-22", "close": 12.0005, "volume": null}, {"date": "2022-06-23", "close": 12.0005, "volume": null}, {"date": "2022-06-24", "close": 12.0005, "volume": null}, {"date": "2022-06-27", "close": 12.0005, "volume": null}, {"date": "2022-06-28", "close": 12.0005, "volume": null}, {"date": "2022-06-29", "close": 12.0005, "volume": null}, {"date": "2022-06-30", "close": 12.0005, "volume": null}, {"date": "2022-07-01", "close": 12.0005, "volume": null}, {"date": "2022-07-05", "close": 12.0005, "volume": null}, {"date": "2022-07-06", "close": 10.8004, "volume": 17.0}, {"date": "2022-07-07", "close": 10.8004, "volume": null}, {"date": "2022-07-08", "close": 10.8004, "volume": null}, {"date": "2022-07-11", "close": 10.8004, "volume": null}, {"date": "2022-07-12", "close": 10.8004, "volume": null}, {"date": "2022-07-13", "close": 10.8004, "volume": null}, {"date": "2022-07-14", "close": 10.8004, "volume": null}, {"date": "2022-07-15", "close": 10.8004, "volume": null}, {"date": "2022-07-18", "close": 10.8004, "volume": null}, {"date": "2022-07-19", "close": 10.8004, "volume": null}, {"date": "2022-07-20", "close": 10.8004, "volume": null}, {"date": "2022-07-21", "close": 10.8004, "volume": null}, {"date": "2022-07-22", "close": 10.8004, "volume": null}, {"date": "2022-07-25", "close": 10.8004, "volume": null}, {"date": "2022-07-26", "close": 10.8004, "volume": null}, {"date": "2022-07-27", "close": 10.8004, "volume": null}, {"date": "2022-07-28", "close": 10.8004, "volume": null}, {"date": "2022-07-29", "close": 10.8004, "volume": null}, {"date": "2022-08-01", "close": 10.8004, "volume": null}, {"date": "2022-08-02", "close": 10.8004, "volume": null}, {"date": "2022-08-03", "close": 10.8004, "volume": null}, {"date": "2022-08-04", "close": 10.8004, "volume": null}, {"date": "2022-08-05", "close": 10.8004, "volume": null}, {"date": "2022-08-08", "close": 10.8004, "volume": null}, {"date": "2022-08-09", "close": 10.8004, "volume": null}, {"date": "2022-08-10", "close": 10.8004, "volume": null}, {"date": "2022-08-11", "close": 10.8004, "volume": null}, {"date": "2022-08-12", "close": 10.8004, "volume": null}, {"date": "2022-08-15", "close": 10.8004, "volume": null}, {"date": "2022-08-16", "close": 10.8004, "volume": null}, {"date": "2022-08-17", "close": 10.8004, "volume": 18.0}, {"date": "2022-08-18", "close": 10.8004, "volume": 96.0}, {"date": "2022-08-19", "close": 10.8004, "volume": null}, {"date": "2022-08-22", "close": 10.8004, "volume": 18.0}, {"date": "2022-08-23", "close": 8.4003, "volume": 184.0}, {"date": "2022-08-24", "close": 8.4003, "volume": null}, {"date": "2022-08-25", "close": 8.4003, "volume": null}, {"date": "2022-08-26", "close": 8.4003, "volume": null}, {"date": "2022-08-29", "close": 14.4006, "volume": 187.0}, {"date": "2022-08-30", "close": 14.4006, "volume": null}, {"date": "2022-08-31", "close": 13.2005, "volume": 112.0}, {"date": "2022-09-01", "close": 13.2005, "volume": null}, {"date": "2022-09-02", "close": 14.2806, "volume": 8.0}, {"date": "2022-09-06", "close": 14.2806, "volume": null}, {"date": "2022-09-07", "close": 14.2806, "volume": null}, {"date": "2022-09-08", "close": 6.9123, "volume": 17.0}, {"date": "2022-09-09", "close": 13.6805, "volume": 19.0}, {"date": "2022-09-12", "close": 12.0005, "volume": 168.0}, {"date": "2022-09-13", "close": 12.0005, "volume": null}, {"date": "2022-09-14", "close": 14.4006, "volume": 75.0}, {"date": "2022-09-15", "close": 14.4006, "volume": null}, {"date": "2022-09-16", "close": 14.2806, "volume": 29.0}, {"date": "2022-09-19", "close": 14.2806, "volume": null}, {"date": "2022-09-20", "close": 14.2806, "volume": null}, {"date": "2022-09-21", "close": 14.2806, "volume": null}, {"date": "2022-09-22", "close": 14.2806, "volume": null}, {"date": "2022-09-23", "close": 14.2806, "volume": null}, {"date": "2022-09-26", "close": 14.2806, "volume": null}, {"date": "2022-09-27", "close": 14.2806, "volume": null}, {"date": "2022-09-28", "close": 9.0004, "volume": 9.0}, {"date": "2022-09-29", "close": 9.0004, "volume": null}, {"date": "2022-09-30", "close": 9.0004, "volume": 92.0}, {"date": "2022-10-03", "close": 9.0004, "volume": null}, {"date": "2022-10-04", "close": 14.4006, "volume": 742.0}, {"date": "2022-10-05", "close": 14.4006, "volume": null}, {"date": "2022-10-06", "close": 14.4006, "volume": 429.0}, {"date": "2022-10-07", "close": 14.4006, "volume": null}, {"date": "2022-10-10", "close": 14.4006, "volume": 25.0}, {"date": "2022-10-11", "close": 14.4006, "volume": null}, {"date": "2022-10-12", "close": 14.4006, "volume": null}, {"date": "2022-10-13", "close": 14.4006, "volume": null}, {"date": "2022-10-14", "close": 14.4006, "volume": null}, {"date": "2022-10-17", "close": 14.4006, "volume": null}, {"date": "2022-10-18", "close": 14.4006, "volume": null}, {"date": "2022-10-19", "close": 14.4006, "volume": null}, {"date": "2022-10-20", "close": 14.4006, "volume": null}, {"date": "2022-10-21", "close": 15.0006, "volume": 9.0}, {"date": "2022-10-24", "close": 14.4006, "volume": 175.0}, {"date": "2022-10-25", "close": 14.4006, "volume": null}, {"date": "2022-10-26", "close": 14.2806, "volume": 522.0}, {"date": "2022-10-27", "close": 14.2806, "volume": null}, {"date": "2022-10-28", "close": 14.2806, "volume": null}, {"date": "2022-10-31", "close": 14.4006, "volume": 21.0}, {"date": "2022-11-01", "close": 14.4006, "volume": 98.0}, {"date": "2022-11-02", "close": 14.4006, "volume": null}, {"date": "2022-11-03", "close": 14.4006, "volume": 8.0}, {"date": "2022-11-04", "close": 13.8006, "volume": 180.0}, {"date": "2022-11-07", "close": 13.8006, "volume": null}, {"date": "2022-11-08", "close": 13.8006, "volume": 78.0}, {"date": "2022-11-09", "close": 13.0805, "volume": 60.0}, {"date": "2022-11-10", "close": 13.5605, "volume": 17.0}, {"date": "2022-11-11", "close": 13.2005, "volume": 23.0}, {"date": "2022-11-14", "close": 12.0005, "volume": 112.0}, {"date": "2022-11-15", "close": 13.2005, "volume": 57.0}, {"date": "2022-11-16", "close": 13.2005, "volume": 23.0}, {"date": "2022-11-17", "close": 13.2005, "volume": 12.0}, {"date": "2022-11-18", "close": 9.004, "volume": 65.0}, {"date": "2022-11-21", "close": 12.6005, "volume": 31.0}, {"date": "2022-11-22", "close": 13.5605, "volume": 60.0}, {"date": "2022-11-23", "close": 13.5605, "volume": null}, {"date": "2022-11-25", "close": 13.5605, "volume": null}, {"date": "2022-11-28", "close": 13.2005, "volume": 230.0}, {"date": "2022-11-29", "close": 13.0805, "volume": 175.0}, {"date": "2022-11-30", "close": 12.0005, "volume": 25.0}, {"date": "2022-12-01", "close": 12.0005, "volume": null}, {"date": "2022-12-02", "close": 12.0005, "volume": null}, {"date": "2022-12-05", "close": 13.0805, "volume": 17.0}, {"date": "2022-12-06", "close": 13.0805, "volume": null}, {"date": "2022-12-07", "close": 13.0805, "volume": null}, {"date": "2022-12-08", "close": 10.2004, "volume": 333.0}, {"date": "2022-12-09", "close": 10.2004, "volume": null}, {"date": "2022-12-12", "close": 10.2004, "volume": null}, {"date": "2022-12-13", "close": 6.9615, "volume": 17.0}, {"date": "2022-12-14", "close": 11.7545, "volume": 642.0}, {"date": "2022-12-15", "close": 11.7545, "volume": 35.0}, {"date": "2022-12-16", "close": 11.7545, "volume": 12.0}, {"date": "2022-12-19", "close": 11.7545, "volume": null}, {"date": "2022-12-20", "close": 11.7545, "volume": null}, {"date": "2022-12-21", "close": 11.7545, "volume": null}, {"date": "2022-12-22", "close": 11.7545, "volume": null}, {"date": "2022-12-23", "close": 11.7545, "volume": null}, {"date": "2022-12-27", "close": 12.0005, "volume": 171.0}, {"date": "2022-12-28", "close": 14.4006, "volume": 1267.0}, {"date": "2022-12-29", "close": 14.4006, "volume": 50.0}, {"date": "2022-12-30", "close": 14.4006, "volume": 42.0}, {"date": "2023-01-03", "close": 14.4006, "volume": 43.0}, {"date": "2023-01-04", "close": 13.8006, "volume": 46.0}, {"date": "2023-01-05", "close": 13.8006, "volume": null}, {"date": "2023-01-06", "close": 14.4006, "volume": 14.0}, {"date": "2023-01-09", "close": 14.4006, "volume": 157.0}, {"date": "2023-01-10", "close": 14.4006, "volume": null}, {"date": "2023-01-11", "close": 13.2005, "volume": 22.0}, {"date": "2023-01-12", "close": 14.4006, "volume": 87.0}, {"date": "2023-01-13", "close": 13.2005, "volume": 76.0}, {"date": "2023-01-17", "close": 13.2005, "volume": null}, {"date": "2023-01-18", "close": 13.2005, "volume": null}, {"date": "2023-01-19", "close": 13.2005, "volume": 17.0}, {"date": "2023-01-20", "close": 12.3605, "volume": 53.0}, {"date": "2023-01-23", "close": 15.0006, "volume": 70.0}, {"date": "2023-01-24", "close": 15.0006, "volume": null}, {"date": "2023-01-25", "close": 15.0006, "volume": 417.0}, {"date": "2023-01-26", "close": 15.0006, "volume": null}, {"date": "2023-01-27", "close": 15.0006, "volume": null}, {"date": "2023-01-30", "close": 14.8806, "volume": 430.0}, {"date": "2023-01-31", "close": 14.8806, "volume": null}, {"date": "2023-02-01", "close": 14.4006, "volume": 389.0}, {"date": "2023-02-02", "close": 13.7706, "volume": 250.0}, {"date": "2023-02-03", "close": 13.7706, "volume": null}, {"date": "2023-02-06", "close": 13.7706, "volume": null}, {"date": "2023-02-07", "close": 12.0005, "volume": 196.0}, {"date": "2023-02-08", "close": 12.0005, "volume": null}, {"date": "2023-02-09", "close": 12.0005, "volume": null}, {"date": "2023-02-10", "close": 12.0005, "volume": null}, {"date": "2023-02-13", "close": 12.0005, "volume": null}, {"date": "2023-02-14", "close": 12.0005, "volume": 83.0}, {"date": "2023-02-15", "close": 10.8004, "volume": 10.0}, {"date": "2023-02-16", "close": 10.8004, "volume": null}, {"date": "2023-02-17", "close": 10.8004, "volume": null}, {"date": "2023-02-21", "close": 10.8004, "volume": null}, {"date": "2023-02-22", "close": 15.6006, "volume": 324.0}, {"date": "2023-02-23", "close": 15.5994, "volume": 44.0}, {"date": "2023-02-24", "close": 10.3204, "volume": 25.0}, {"date": "2023-02-27", "close": 10.3204, "volume": null}, {"date": "2023-02-28", "close": 12.0005, "volume": 22.0}, {"date": "2023-03-01", "close": 13.8006, "volume": 167.0}, {"date": "2023-03-02", "close": 11.4005, "volume": 108.0}, {"date": "2023-03-03", "close": 13.6805, "volume": 26.0}, {"date": "2023-03-06", "close": 13.6805, "volume": null}, {"date": "2023-03-07", "close": 15.0006, "volume": 17.0}, {"date": "2023-03-08", "close": 15.0006, "volume": null}, {"date": "2023-03-09", "close": 15.0006, "volume": null}, {"date": "2023-03-10", "close": 14.6406, "volume": 100.0}, {"date": "2023-03-13", "close": 9.6016, "volume": 44.0}, {"date": "2023-03-14", "close": 13.9806, "volume": 72.0}, {"date": "2023-03-15", "close": 13.9806, "volume": null}, {"date": "2023-03-16", "close": 15.6006, "volume": 44.0}, {"date": "2023-03-17", "close": 15.6006, "volume": null}, {"date": "2023-03-20", "close": 15.6006, "volume": null}, {"date": "2023-03-21", "close": 15.6006, "volume": null}, {"date": "2023-03-22", "close": 15.6006, "volume": 377.0}, {"date": "2023-03-23", "close": 14.4006, "volume": 224.0}, {"date": "2023-03-24", "close": 14.4006, "volume": null}, {"date": "2023-03-27", "close": 14.4006, "volume": null}, {"date": "2023-03-28", "close": 17.8807, "volume": 15.0}, {"date": "2023-03-29", "close": 17.8807, "volume": null}, {"date": "2023-03-30", "close": 17.8807, "volume": null}, {"date": "2023-03-31", "close": 17.8807, "volume": null}, {"date": "2023-04-03", "close": 17.8807, "volume": null}, {"date": "2023-04-04", "close": 17.8807, "volume": null}, {"date": "2023-04-05", "close": 17.8807, "volume": null}, {"date": "2023-04-06", "close": 17.8807, "volume": null}, {"date": "2023-04-10", "close": 17.8807, "volume": null}, {"date": "2023-04-11", "close": 17.8807, "volume": null}, {"date": "2023-04-12", "close": 17.8807, "volume": 48.0}, {"date": "2023-04-13", "close": 17.8807, "volume": null}, {"date": "2023-04-14", "close": 17.8807, "volume": null}, {"date": "2023-04-17", "close": 17.8807, "volume": null}, {"date": "2023-04-18", "close": 17.8807, "volume": null}, {"date": "2023-04-19", "close": 17.8807, "volume": null}, {"date": "2023-04-20", "close": 24.961, "volume": 238.0}, {"date": "2023-04-21", "close": 36.0014, "volume": 350.0}, {"date": "2023-04-24", "close": 37.5735, "volume": 430.0}, {"date": "2023-04-25", "close": 30.0012, "volume": 101.0}, {"date": "2023-04-26", "close": 24.001, "volume": 409.0}, {"date": "2023-04-27", "close": 23.4009, "volume": 182.0}, {"date": "2023-04-28", "close": 23.4009, "volume": 336.0}, {"date": "2023-05-01", "close": 18.0007, "volume": 919.0}, {"date": "2023-05-02", "close": 16.2006, "volume": 1948.0}, {"date": "2023-05-03", "close": 16.8007, "volume": 2030.0}, {"date": "2023-05-04", "close": 17.6887, "volume": 1068.0}, {"date": "2023-05-05", "close": 15.0006, "volume": 2622.0}, {"date": "2023-05-08", "close": 13.2005, "volume": 1171.0}, {"date": "2023-05-09", "close": 13.2005, "volume": 2859.0}, {"date": "2023-05-10", "close": 13.2005, "volume": null}, {"date": "2023-05-11", "close": 15.0006, "volume": 2722.0}, {"date": "2023-05-12", "close": 12.0005, "volume": 1731.0}, {"date": "2023-05-15", "close": 12.0005, "volume": 475.0}, {"date": "2023-05-16", "close": 13.2005, "volume": 1496.0}, {"date": "2023-05-17", "close": 12.0005, "volume": 1633.0}, {"date": "2023-05-18", "close": 14.7606, "volume": 19.0}, {"date": "2023-05-19", "close": 12.0005, "volume": 1878.0}, {"date": "2023-05-22", "close": 12.0005, "volume": null}, {"date": "2023-05-23", "close": 12.0005, "volume": 91.0}, {"date": "2023-05-24", "close": 12.0005, "volume": null}, {"date": "2023-05-25", "close": 10.2004, "volume": 3684.0}, {"date": "2023-05-26", "close": 12.6005, "volume": 363.0}, {"date": "2023-05-30", "close": 11.4005, "volume": 1333.0}, {"date": "2023-05-31", "close": 11.4005, "volume": null}, {"date": "2023-06-01", "close": 11.0944, "volume": 452.0}, {"date": "2023-06-02", "close": 11.0944, "volume": null}, {"date": "2023-06-05", "close": 11.0944, "volume": null}, {"date": "2023-06-06", "close": 10.9204, "volume": 83.0}, {"date": "2023-06-07", "close": 12.0005, "volume": 1250.0}, {"date": "2023-06-08", "close": 12.0005, "volume": null}, {"date": "2023-06-09", "close": 12.0005, "volume": null}, {"date": "2023-06-12", "close": 12.0005, "volume": null}, {"date": "2023-06-13", "close": 13.2005, "volume": 3492.0}, {"date": "2023-06-14", "close": 13.8006, "volume": 225.0}, {"date": "2023-06-15", "close": 13.8006, "volume": null}, {"date": "2023-06-16", "close": 14.5206, "volume": 165.0}, {"date": "2023-06-20", "close": 11.5205, "volume": 1761.0}, {"date": "2023-06-21", "close": 11.5205, "volume": null}, {"date": "2023-06-22", "close": 11.5205, "volume": null}, {"date": "2023-06-23", "close": 12.0005, "volume": 17.0}, {"date": "2023-06-26", "close": 12.0005, "volume": null}, {"date": "2023-06-27", "close": 12.0005, "volume": 58.0}, {"date": "2023-06-28", "close": 11.8805, "volume": 1292.0}, {"date": "2023-06-29", "close": 12.0005, "volume": 292.0}, {"date": "2023-06-30", "close": 12.0005, "volume": null}, {"date": "2023-07-03", "close": 12.0005, "volume": null}, {"date": "2023-07-05", "close": 11.5805, "volume": 8.0}, {"date": "2023-07-06", "close": 11.6405, "volume": 217.0}, {"date": "2023-07-07", "close": 11.6405, "volume": null}, {"date": "2023-07-10", "close": 12.0005, "volume": 50.0}, {"date": "2023-07-11", "close": 11.8205, "volume": 125.0}, {"date": "2023-07-12", "close": 11.8205, "volume": 1333.0}, {"date": "2023-07-13", "close": 12.0005, "volume": 225.0}, {"date": "2023-07-14", "close": 12.0005, "volume": null}, {"date": "2023-07-17", "close": 12.0005, "volume": 1583.0}, {"date": "2023-07-18", "close": 12.0005, "volume": 50.0}, {"date": "2023-07-19", "close": 12.0005, "volume": 442.0}, {"date": "2023-07-20", "close": 12.0005, "volume": null}, {"date": "2023-07-21", "close": 12.0005, "volume": null}, {"date": "2023-07-24", "close": 12.0005, "volume": null}, {"date": "2023-07-25", "close": 12.0005, "volume": 58.0}, {"date": "2023-07-26", "close": 11.4605, "volume": 417.0}, {"date": "2023-07-27", "close": 10.8004, "volume": 100.0}, {"date": "2023-07-28", "close": 10.8004, "volume": null}, {"date": "2023-07-31", "close": 10.8004, "volume": null}, {"date": "2023-08-01", "close": 10.8004, "volume": null}, {"date": "2023-08-02", "close": 9.9604, "volume": 1078.0}, {"date": "2023-08-03", "close": 10.4404, "volume": 83.0}, {"date": "2023-08-04", "close": 10.9204, "volume": 917.0}, {"date": "2023-08-07", "close": 11.0404, "volume": 411.0}, {"date": "2023-08-08", "close": 11.0404, "volume": null}, {"date": "2023-08-09", "close": 10.6804, "volume": 21.0}, {"date": "2023-08-10", "close": 10.2004, "volume": 217.0}, {"date": "2023-08-11", "close": 10.9204, "volume": 112.0}, {"date": "2023-08-14", "close": 10.9204, "volume": null}, {"date": "2023-08-15", "close": 11.1004, "volume": 54.0}, {"date": "2023-08-16", "close": 11.1004, "volume": null}, {"date": "2023-08-17", "close": 11.1004, "volume": null}, {"date": "2023-08-18", "close": 11.1004, "volume": null}, {"date": "2023-08-21", "close": 11.1004, "volume": null}, {"date": "2023-08-22", "close": 11.1004, "volume": null}, {"date": "2023-08-23", "close": 11.1004, "volume": null}, {"date": "2023-08-24", "close": 11.1004, "volume": null}, {"date": "2023-08-25", "close": 11.1004, "volume": null}, {"date": "2023-08-28", "close": 11.1004, "volume": null}, {"date": "2023-08-29", "close": 10.8004, "volume": 555.0}, {"date": "2023-08-30", "close": 10.8004, "volume": 917.0}, {"date": "2023-08-31", "close": 11.6405, "volume": 1133.0}, {"date": "2023-09-01", "close": 11.1604, "volume": 832.0}, {"date": "2023-09-05", "close": 11.1604, "volume": null}, {"date": "2023-09-06", "close": 11.1604, "volume": 234.0}, {"date": "2023-09-07", "close": 11.1604, "volume": null}, {"date": "2023-09-08", "close": 11.5205, "volume": 2933.0}, {"date": "2023-09-11", "close": 11.5205, "volume": null}, {"date": "2023-09-12", "close": 11.5205, "volume": null}, {"date": "2023-09-13", "close": 10.8604, "volume": 433.0}, {"date": "2023-09-14", "close": 10.8604, "volume": null}, {"date": "2023-09-15", "close": 10.8604, "volume": null}, {"date": "2023-09-18", "close": 10.8604, "volume": null}, {"date": "2023-09-19", "close": 10.8004, "volume": 467.0}, {"date": "2023-09-20", "close": 10.5604, "volume": 2497.0}, {"date": "2023-09-21", "close": 11.2805, "volume": 42.0}, {"date": "2023-09-22", "close": 11.5205, "volume": 452.0}, {"date": "2023-09-25", "close": 11.7605, "volume": 417.0}, {"date": "2023-09-26", "close": 11.7605, "volume": null}, {"date": "2023-09-27", "close": 11.7605, "volume": null}, {"date": "2023-09-28", "close": 11.4005, "volume": 474.0}, {"date": "2023-09-29", "close": 11.4005, "volume": null}, {"date": "2023-10-02", "close": 11.4005, "volume": null}, {"date": "2023-10-03", "close": 10.3204, "volume": 125.0}, {"date": "2023-10-04", "close": 10.3204, "volume": null}, {"date": "2023-10-05", "close": 10.3204, "volume": null}, {"date": "2023-10-06", "close": 10.3204, "volume": null}, {"date": "2023-10-09", "close": 11.1604, "volume": 17.0}, {"date": "2023-10-10", "close": 11.7605, "volume": 8.0}, {"date": "2023-10-11", "close": 11.7605, "volume": null}, {"date": "2023-10-12", "close": 10.0804, "volume": 3802.0}, {"date": "2023-10-13", "close": 9.4804, "volume": 2343.0}, {"date": "2023-10-16", "close": 9.4804, "volume": 2063.0}, {"date": "2023-10-17", "close": 9.4804, "volume": null}, {"date": "2023-10-18", "close": 9.4804, "volume": null}, {"date": "2023-10-19", "close": 9.4804, "volume": null}, {"date": "2023-10-20", "close": 9.4804, "volume": null}, {"date": "2023-10-23", "close": 10.0804, "volume": 104.0}, {"date": "2023-10-24", "close": 8.8804, "volume": 2083.0}, {"date": "2023-10-25", "close": 8.8804, "volume": 85.0}, {"date": "2023-10-26", "close": 9.0004, "volume": 188.0}, {"date": "2023-10-27", "close": 9.0004, "volume": null}, {"date": "2023-10-30", "close": 9.0004, "volume": null}, {"date": "2023-10-31", "close": 9.6004, "volume": 2167.0}, {"date": "2023-11-01", "close": 9.6004, "volume": null}, {"date": "2023-11-02", "close": 9.3604, "volume": 167.0}, {"date": "2023-11-03", "close": 9.3604, "volume": null}, {"date": "2023-11-06", "close": 9.3604, "volume": null}, {"date": "2023-11-07", "close": 9.3604, "volume": null}, {"date": "2023-11-08", "close": 9.3604, "volume": null}, {"date": "2023-11-09", "close": 9.3604, "volume": null}, {"date": "2023-11-10", "close": 9.0004, "volume": 83.0}, {"date": "2023-11-13", "close": 8.6403, "volume": 167.0}, {"date": "2023-11-14", "close": 9.0004, "volume": 1250.0}, {"date": "2023-11-15", "close": 9.0004, "volume": null}, {"date": "2023-11-16", "close": 9.0004, "volume": null}, {"date": "2023-11-17", "close": 9.0004, "volume": null}, {"date": "2023-11-20", "close": 7.8003, "volume": 167.0}, {"date": "2023-11-21", "close": 7.8003, "volume": null}, {"date": "2023-11-22", "close": 7.8003, "volume": 333.0}, {"date": "2023-11-24", "close": 7.8003, "volume": null}, {"date": "2023-11-27", "close": 7.8003, "volume": null}, {"date": "2023-11-28", "close": 7.8003, "volume": null}, {"date": "2023-11-29", "close": 7.8003, "volume": null}, {"date": "2023-11-30", "close": 7.8003, "volume": null}, {"date": "2023-12-01", "close": 7.8003, "volume": null}, {"date": "2023-12-04", "close": 8.4003, "volume": 50.0}, {"date": "2023-12-05", "close": 8.2803, "volume": 100.0}, {"date": "2023-12-06", "close": 8.1603, "volume": 525.0}, {"date": "2023-12-07", "close": 8.1603, "volume": null}, {"date": "2023-12-08", "close": 8.4003, "volume": 262.0}, {"date": "2023-12-11", "close": 8.4003, "volume": null}, {"date": "2023-12-12", "close": 8.4003, "volume": null}, {"date": "2023-12-13", "close": 8.4003, "volume": null}, {"date": "2023-12-14", "close": 8.4003, "volume": null}, {"date": "2023-12-15", "close": 7.0203, "volume": 14.0}, {"date": "2023-12-18", "close": 9.6004, "volume": 342.0}, {"date": "2023-12-19", "close": 9.6004, "volume": null}, {"date": "2023-12-20", "close": 10.8004, "volume": 10.0}, {"date": "2023-12-21", "close": 10.8004, "volume": null}, {"date": "2023-12-22", "close": 10.8004, "volume": null}, {"date": "2023-12-26", "close": 10.8004, "volume": null}, {"date": "2023-12-27", "close": 10.8004, "volume": null}, {"date": "2023-12-28", "close": 10.8004, "volume": null}, {"date": "2023-12-29", "close": 10.8004, "volume": null}, {"date": "2024-01-02", "close": 10.8004, "volume": null}, {"date": "2024-01-03", "close": 10.8004, "volume": null}, {"date": "2024-01-04", "close": 10.8004, "volume": null}, {"date": "2024-01-05", "close": 10.8004, "volume": null}, {"date": "2024-01-08", "close": 10.8004, "volume": null}, {"date": "2024-01-09", "close": 10.8004, "volume": null}, {"date": "2024-01-10", "close": 10.8004, "volume": null}, {"date": "2024-01-11", "close": 7.8003, "volume": 167.0}, {"date": "2024-01-12", "close": 7.8003, "volume": 17.0}, {"date": "2024-01-16", "close": 8.5203, "volume": 9.0}, {"date": "2024-01-17", "close": 9.0004, "volume": 271.0}, {"date": "2024-01-18", "close": 9.0004, "volume": null}, {"date": "2024-01-19", "close": 8.5203, "volume": 10.0}, {"date": "2024-01-22", "close": 9.6004, "volume": 10.0}, {"date": "2024-01-23", "close": 9.6004, "volume": null}, {"date": "2024-01-24", "close": 9.6004, "volume": null}, {"date": "2024-01-25", "close": 9.6004, "volume": null}, {"date": "2024-01-26", "close": 9.6004, "volume": null}, {"date": "2024-01-29", "close": 8.8804, "volume": 500.0}, {"date": "2024-01-30", "close": 8.8804, "volume": null}, {"date": "2024-01-31", "close": 9.0004, "volume": 167.0}, {"date": "2024-02-01", "close": 8.8804, "volume": 417.0}, {"date": "2024-02-02", "close": 8.8804, "volume": null}, {"date": "2024-02-05", "close": 8.8804, "volume": null}, {"date": "2024-02-06", "close": 9.0004, "volume": 167.0}, {"date": "2024-02-07", "close": 9.0004, "volume": null}, {"date": "2024-02-08", "close": 10.8004, "volume": 45.0}, {"date": "2024-02-09", "close": 10.8004, "volume": null}, {"date": "2024-02-12", "close": 10.8004, "volume": null}, {"date": "2024-02-13", "close": 9.1804, "volume": 158.0}, {"date": "2024-02-14", "close": 9.4804, "volume": 310.0}, {"date": "2024-02-15", "close": 9.4804, "volume": null}, {"date": "2024-02-16", "close": 9.4804, "volume": null}, {"date": "2024-02-20", "close": 7.3203, "volume": 168.0}, {"date": "2024-02-21", "close": 8.5203, "volume": 10.0}, {"date": "2024-02-22", "close": 8.5203, "volume": null}, {"date": "2024-02-23", "close": 9.6004, "volume": 22.0}, {"date": "2024-02-26", "close": 8.5203, "volume": 200.0}, {"date": "2024-02-27", "close": 9.3604, "volume": 347.0}, {"date": "2024-02-28", "close": 8.1603, "volume": 9.0}, {"date": "2024-02-29", "close": 9.6004, "volume": 10.0}, {"date": "2024-03-01", "close": 9.6004, "volume": null}, {"date": "2024-03-04", "close": 8.8804, "volume": 50.0}, {"date": "2024-03-05", "close": 9.4804, "volume": 333.0}, {"date": "2024-03-06", "close": 8.7363, "volume": 333.0}, {"date": "2024-03-07", "close": 8.7363, "volume": null}, {"date": "2024-03-08", "close": 8.7363, "volume": null}, {"date": "2024-03-11", "close": 8.7363, "volume": null}, {"date": "2024-03-12", "close": 7.6803, "volume": 88.0}, {"date": "2024-03-13", "close": 7.7409, "volume": 323.0}, {"date": "2024-03-14", "close": 7.4403, "volume": 83.0}, {"date": "2024-03-15", "close": 8.4003, "volume": 575.0}, {"date": "2024-03-18", "close": 8.4003, "volume": null}, {"date": "2024-03-19", "close": 8.4003, "volume": null}, {"date": "2024-03-20", "close": 8.4003, "volume": null}, {"date": "2024-03-21", "close": 8.4003, "volume": null}, {"date": "2024-03-22", "close": 9.5992, "volume": 10.0}, {"date": "2024-03-25", "close": 9.4792, "volume": 33.0}, {"date": "2024-03-26", "close": 9.4792, "volume": null}, {"date": "2024-03-27", "close": 9.4792, "volume": null}, {"date": "2024-03-28", "close": 9.4792, "volume": null}, {"date": "2024-04-01", "close": 9.4792, "volume": null}, {"date": "2024-04-02", "close": 9.4792, "volume": null}, {"date": "2024-04-03", "close": 9.4792, "volume": null}, {"date": "2024-04-04", "close": 9.4792, "volume": null}, {"date": "2024-04-05", "close": 9.4792, "volume": null}, {"date": "2024-04-08", "close": 9.4792, "volume": null}, {"date": "2024-04-09", "close": 9.4792, "volume": null}, {"date": "2024-04-10", "close": 9.4792, "volume": null}, {"date": "2024-04-11", "close": 9.4792, "volume": null}, {"date": "2024-04-12", "close": 9.4792, "volume": null}, {"date": "2024-04-15", "close": 9.4792, "volume": null}, {"date": "2024-04-16", "close": 9.5992, "volume": 37.0}, {"date": "2024-04-17", "close": 9.5992, "volume": null}, {"date": "2024-04-18", "close": 9.5992, "volume": null}, {"date": "2024-04-19", "close": 9.5992, "volume": null}, {"date": "2024-04-22", "close": 9.5992, "volume": null}, {"date": "2024-04-23", "close": 8.4003, "volume": 1250.0}, {"date": "2024-04-24", "close": 9.5992, "volume": 19.0}, {"date": "2024-04-25", "close": 9.5992, "volume": null}, {"date": "2024-04-26", "close": 10.7366, "volume": 10.0}, {"date": "2024-04-29", "close": 10.7366, "volume": null}, {"date": "2024-04-30", "close": 10.7366, "volume": null}, {"date": "2024-05-01", "close": 10.7366, "volume": null}, {"date": "2024-05-02", "close": 10.7366, "volume": null}, {"date": "2024-05-03", "close": 10.7366, "volume": null}, {"date": "2024-05-06", "close": 10.7366, "volume": null}, {"date": "2024-05-07", "close": 10.7366, "volume": null}, {"date": "2024-05-08", "close": 10.7366, "volume": null}, {"date": "2024-05-09", "close": 10.7366, "volume": null}, {"date": "2024-05-10", "close": 10.7366, "volume": null}, {"date": "2024-05-13", "close": 10.7366, "volume": null}, {"date": "2024-05-14", "close": 8.3043, "volume": 427.0}, {"date": "2024-05-15", "close": 8.3043, "volume": null}, {"date": "2024-05-16", "close": 8.3043, "volume": null}, {"date": "2024-05-17", "close": 9.0004, "volume": 176.0}, {"date": "2024-05-20", "close": 9.0004, "volume": null}, {"date": "2024-05-21", "close": 9.6004, "volume": 175.0}, {"date": "2024-05-22", "close": 8.2474, "volume": 1521.0}, {"date": "2024-05-23", "close": 9.0484, "volume": 835.0}, {"date": "2024-05-24", "close": 9.0484, "volume": null}, {"date": "2024-05-28", "close": 7.8003, "volume": 40.0}, {"date": "2024-05-29", "close": 12.0005, "volume": 12.0}, {"date": "2024-05-30", "close": 12.0005, "volume": null}, {"date": "2024-05-31", "close": 12.0005, "volume": null}, {"date": "2024-06-03", "close": 9.5291, "volume": 33.0}, {"date": "2024-06-04", "close": 9.5291, "volume": null}, {"date": "2024-06-05", "close": 12.0005, "volume": 10.0}, {"date": "2024-06-06", "close": 12.0005, "volume": null}, {"date": "2024-06-07", "close": 12.0005, "volume": null}, {"date": "2024-06-10", "close": 12.0005, "volume": null}, {"date": "2024-06-11", "close": 7.9203, "volume": 833.0}, {"date": "2024-06-12", "close": 9.9004, "volume": 34.0}, {"date": "2024-06-13", "close": 9.9004, "volume": null}, {"date": "2024-06-14", "close": 9.9004, "volume": null}, {"date": "2024-06-17", "close": 10.8004, "volume": 29.0}, {"date": "2024-06-18", "close": 10.8004, "volume": 187.0}, {"date": "2024-06-20", "close": 10.8004, "volume": null}, {"date": "2024-06-21", "close": 9.0004, "volume": 125.0}, {"date": "2024-06-24", "close": 12.0005, "volume": 44.0}, {"date": "2024-06-25", "close": 12.0005, "volume": null}, {"date": "2024-06-26", "close": 12.0005, "volume": null}, {"date": "2024-06-27", "close": 12.0005, "volume": null}, {"date": "2024-06-28", "close": 12.2405, "volume": 26.0}, {"date": "2024-07-01", "close": 12.2405, "volume": null}, {"date": "2024-07-02", "close": 13.2005, "volume": 27.0}, {"date": "2024-07-03", "close": 13.2005, "volume": null}, {"date": "2024-07-05", "close": 13.2005, "volume": null}, {"date": "2024-07-08", "close": 12.0005, "volume": 29.0}, {"date": "2024-07-09", "close": 12.0005, "volume": null}, {"date": "2024-07-10", "close": 12.0005, "volume": null}, {"date": "2024-07-11", "close": 12.0005, "volume": null}, {"date": "2024-07-12", "close": 12.0005, "volume": null}, {"date": "2024-07-15", "close": 12.0005, "volume": null}, {"date": "2024-07-16", "close": 12.0005, "volume": null}, {"date": "2024-07-17", "close": 8.0415, "volume": 25.0}, {"date": "2024-07-18", "close": 11.8805, "volume": 10.0}, {"date": "2024-07-19", "close": 11.8805, "volume": null}, {"date": "2024-07-22", "close": 11.8805, "volume": null}, {"date": "2024-07-23", "close": 11.8805, "volume": null}, {"date": "2024-07-24", "close": 11.8805, "volume": null}, {"date": "2024-07-25", "close": 11.8805, "volume": null}, {"date": "2024-07-26", "close": 11.8805, "volume": null}, {"date": "2024-07-29", "close": 11.8805, "volume": null}, {"date": "2024-07-30", "close": 12.0005, "volume": 10.0}, {"date": "2024-07-31", "close": 12.0005, "volume": null}, {"date": "2024-08-01", "close": 10.8004, "volume": 36.0}, {"date": "2024-08-02", "close": 10.8004, "volume": null}, {"date": "2024-08-05", "close": 10.8004, "volume": null}, {"date": "2024-08-06", "close": 10.8004, "volume": null}, {"date": "2024-08-07", "close": 10.8004, "volume": null}, {"date": "2024-08-08", "close": 10.8004, "volume": null}, {"date": "2024-08-09", "close": 9.6004, "volume": 225.0}, {"date": "2024-08-12", "close": 9.6004, "volume": null}, {"date": "2024-08-13", "close": 9.6004, "volume": null}, {"date": "2024-08-14", "close": 9.6004, "volume": null}, {"date": "2024-08-15", "close": 11.7605, "volume": 167.0}, {"date": "2024-08-16", "close": 11.7605, "volume": null}, {"date": "2024-08-19", "close": 11.3033, "volume": 8.0}, {"date": "2024-08-20", "close": 11.3033, "volume": null}, {"date": "2024-08-21", "close": 10.2004, "volume": 25.0}, {"date": "2024-08-22", "close": 10.2004, "volume": null}, {"date": "2024-08-23", "close": 10.8004, "volume": 83.0}, {"date": "2024-08-26", "close": 10.8004, "volume": null}, {"date": "2024-08-27", "close": 9.6004, "volume": 246.0}, {"date": "2024-08-28", "close": 9.4804, "volume": 250.0}, {"date": "2024-08-29", "close": 9.4804, "volume": null}, {"date": "2024-08-30", "close": 9.4804, "volume": null}, {"date": "2024-09-03", "close": 9.4804, "volume": null}, {"date": "2024-09-04", "close": 8.7616, "volume": 50.0}, {"date": "2024-09-05", "close": 9.0004, "volume": 500.0}, {"date": "2024-09-06", "close": 9.0004, "volume": null}, {"date": "2024-09-09", "close": 9.0004, "volume": 50.0}, {"date": "2024-09-10", "close": 9.0004, "volume": null}, {"date": "2024-09-11", "close": 9.0004, "volume": null}, {"date": "2024-09-12", "close": 9.0004, "volume": null}, {"date": "2024-09-13", "close": 9.0004, "volume": null}, {"date": "2024-09-16", "close": 9.2404, "volume": 292.0}, {"date": "2024-09-17", "close": 9.2404, "volume": null}, {"date": "2024-09-18", "close": 9.2404, "volume": null}, {"date": "2024-09-19", "close": 9.2404, "volume": null}, {"date": "2024-09-20", "close": 9.2404, "volume": null}, {"date": "2024-09-23", "close": 9.2404, "volume": null}, {"date": "2024-09-24", "close": 9.2404, "volume": null}, {"date": "2024-09-25", "close": 7.2003, "volume": 2194.0}, {"date": "2024-09-26", "close": 7.2003, "volume": 625.0}, {"date": "2024-09-27", "close": 7.2003, "volume": 25.0}, {"date": "2024-09-30", "close": 6.3603, "volume": 2277.0}, {"date": "2024-10-01", "close": 6.3603, "volume": 84.0}, {"date": "2024-10-02", "close": 6.3603, "volume": null}, {"date": "2024-10-03", "close": 6.3603, "volume": null}, {"date": "2024-10-04", "close": 6.3603, "volume": null}, {"date": "2024-10-07", "close": 6.3603, "volume": null}, {"date": "2024-10-08", "close": 6.3603, "volume": null}, {"date": "2024-10-09", "close": 6.3603, "volume": null}, {"date": "2024-10-10", "close": 8.6403, "volume": 193.0}, {"date": "2024-10-11", "close": 8.6403, "volume": null}, {"date": "2024-10-14", "close": 8.6403, "volume": null}, {"date": "2024-10-15", "close": 8.6403, "volume": null}, {"date": "2024-10-16", "close": 8.6403, "volume": null}, {"date": "2024-10-17", "close": 8.6403, "volume": null}, {"date": "2024-10-18", "close": 7.2003, "volume": 1648.0}, {"date": "2024-10-21", "close": 7.2003, "volume": null}, {"date": "2024-10-22", "close": 6.3735, "volume": 9.0}, {"date": "2024-10-23", "close": 6.0002, "volume": 890.0}, {"date": "2024-10-24", "close": 6.0002, "volume": null}, {"date": "2024-10-25", "close": 6.0002, "volume": null}, {"date": "2024-10-28", "close": 6.0002, "volume": null}, {"date": "2024-10-29", "close": 6.0002, "volume": null}, {"date": "2024-10-30", "close": 6.0002, "volume": null}, {"date": "2024-10-31", "close": 6.0002, "volume": null}, {"date": "2024-11-01", "close": 5.8802, "volume": 167.0}, {"date": "2024-11-04", "close": 7.6712, "volume": 42.0}, {"date": "2024-11-05", "close": 7.6712, "volume": null}, {"date": "2024-11-06", "close": 7.6712, "volume": null}, {"date": "2024-11-07", "close": 7.6712, "volume": null}, {"date": "2024-11-08", "close": 5.8802, "volume": 83.0}, {"date": "2024-11-11", "close": 7.3433, "volume": 10.0}, {"date": "2024-11-12", "close": 7.3433, "volume": null}, {"date": "2024-11-13", "close": 7.3433, "volume": null}, {"date": "2024-11-14", "close": 7.3433, "volume": null}, {"date": "2024-11-15", "close": 7.3433, "volume": null}, {"date": "2024-11-18", "close": 7.3433, "volume": null}, {"date": "2024-11-19", "close": 7.3433, "volume": null}, {"date": "2024-11-20", "close": 7.3433, "volume": null}, {"date": "2024-11-21", "close": 8.3991, "volume": 25.0}, {"date": "2024-11-22", "close": 8.3991, "volume": 23.0}, {"date": "2024-11-25", "close": 7.3203, "volume": 10.0}, {"date": "2024-11-26", "close": 7.3203, "volume": 83.0}, {"date": "2024-11-27", "close": 8.8192, "volume": 21.0}, {"date": "2024-11-29", "close": 8.8192, "volume": null}, {"date": "2024-12-02", "close": 8.8192, "volume": null}, {"date": "2024-12-03", "close": 8.8192, "volume": 83.0}, {"date": "2024-12-04", "close": 8.8192, "volume": null}, {"date": "2024-12-05", "close": 8.8192, "volume": null}, {"date": "2024-12-06", "close": 8.8192, "volume": null}, {"date": "2024-12-09", "close": 8.8192, "volume": null}, {"date": "2024-12-10", "close": 8.8192, "volume": null}, {"date": "2024-12-11", "close": 8.8192, "volume": null}, {"date": "2024-12-12", "close": 8.8192, "volume": null}, {"date": "2024-12-13", "close": 8.8192, "volume": null}, {"date": "2024-12-16", "close": 8.8192, "volume": null}, {"date": "2024-12-17", "close": 8.8192, "volume": null}, {"date": "2024-12-18", "close": 8.8192, "volume": null}, {"date": "2024-12-19", "close": 8.8192, "volume": null}, {"date": "2024-12-20", "close": 8.8192, "volume": null}, {"date": "2024-12-23", "close": 8.8192, "volume": null}, {"date": "2024-12-24", "close": 8.8192, "volume": null}, {"date": "2024-12-26", "close": 7.8003, "volume": 18.0}, {"date": "2024-12-27", "close": 7.8003, "volume": null}, {"date": "2024-12-30", "close": 7.8003, "volume": 861.0}, {"date": "2024-12-31", "close": 7.8003, "volume": 32.0}, {"date": "2025-01-02", "close": 8.4003, "volume": 242.0}, {"date": "2025-01-03", "close": 8.8204, "volume": 83.0}, {"date": "2025-01-06", "close": 9.0004, "volume": 380.0}, {"date": "2025-01-07", "close": 9.0004, "volume": null}, {"date": "2025-01-08", "close": 11.8673, "volume": 137.0}, {"date": "2025-01-10", "close": 11.8673, "volume": null}, {"date": "2025-01-13", "close": 11.8673, "volume": null}, {"date": "2025-01-14", "close": 11.8673, "volume": null}, {"date": "2025-01-15", "close": 11.8673, "volume": null}, {"date": "2025-01-16", "close": 11.8673, "volume": null}, {"date": "2025-01-17", "close": 11.8673, "volume": null}, {"date": "2025-01-21", "close": 11.8673, "volume": null}, {"date": "2025-01-22", "close": 11.8673, "volume": null}, {"date": "2025-01-23", "close": 11.8673, "volume": null}, {"date": "2025-01-24", "close": 11.8673, "volume": null}, {"date": "2025-01-27", "close": 11.8673, "volume": null}, {"date": "2025-01-28", "close": 11.8673, "volume": null}, {"date": "2025-01-29", "close": 11.8673, "volume": null}, {"date": "2025-01-30", "close": 11.8673, "volume": null}, {"date": "2025-01-31", "close": 11.8673, "volume": null}, {"date": "2025-02-03", "close": 11.8673, "volume": null}, {"date": "2025-02-04", "close": 11.8673, "volume": null}, {"date": "2025-02-05", "close": 11.8673, "volume": null}, {"date": "2025-02-06", "close": 11.8625, "volume": 10.0}, {"date": "2025-02-07", "close": 11.8625, "volume": null}, {"date": "2025-02-10", "close": 11.8625, "volume": null}, {"date": "2025-02-11", "close": 11.8625, "volume": null}, {"date": "2025-02-12", "close": 11.8625, "volume": null}, {"date": "2025-02-13", "close": 11.8625, "volume": null}, {"date": "2025-02-14", "close": 11.8625, "volume": null}, {"date": "2025-02-18", "close": 11.8625, "volume": null}, {"date": "2025-02-19", "close": 11.8625, "volume": null}, {"date": "2025-02-20", "close": 11.8625, "volume": null}, {"date": "2025-02-21", "close": 11.8625, "volume": null}, {"date": "2025-02-24", "close": 11.8625, "volume": null}, {"date": "2025-02-25", "close": 11.8625, "volume": null}, {"date": "2025-02-26", "close": 11.8625, "volume": null}, {"date": "2025-02-27", "close": 11.8625, "volume": null}, {"date": "2025-02-28", "close": 11.8625, "volume": null}, {"date": "2025-03-03", "close": 11.8625, "volume": null}, {"date": "2025-03-04", "close": 11.8625, "volume": null}, {"date": "2025-03-05", "close": 11.8625, "volume": 12.0}, {"date": "2025-03-06", "close": 11.8625, "volume": null}, {"date": "2025-03-07", "close": 11.8625, "volume": 19.0}, {"date": "2025-03-10", "close": 11.8625, "volume": null}, {"date": "2025-03-11", "close": 11.8625, "volume": null}, {"date": "2025-03-12", "close": 11.8625, "volume": null}, {"date": "2025-03-13", "close": 11.8625, "volume": null}, {"date": "2025-03-14", "close": 11.8625, "volume": null}, {"date": "2025-03-17", "close": 8.7003, "volume": 250.0}, {"date": "2025-03-18", "close": 9.6004, "volume": 419.0}, {"date": "2025-03-19", "close": 9.6004, "volume": null}, {"date": "2025-03-20", "close": 9.6004, "volume": null}, {"date": "2025-03-21", "close": 7.8003, "volume": 33.0}, {"date": "2025-03-24", "close": 9.6004, "volume": 8.0}, {"date": "2025-03-25", "close": 9.6004, "volume": null}, {"date": "2025-03-26", "close": 9.6004, "volume": null}, {"date": "2025-03-27", "close": 9.6004, "volume": null}, {"date": "2025-03-28", "close": 9.6004, "volume": null}, {"date": "2025-03-31", "close": 4.8014, "volume": 250.0}, {"date": "2025-04-01", "close": 8.998, "volume": 449.0}, {"date": "2025-04-02", "close": 8.998, "volume": null}, {"date": "2025-04-03", "close": 8.998, "volume": null}, {"date": "2025-04-04", "close": 8.998, "volume": null}, {"date": "2025-04-07", "close": 6.3603, "volume": 54.0}, {"date": "2025-04-08", "close": 8.998, "volume": 10.0}, {"date": "2025-04-09", "close": 8.998, "volume": null}, {"date": "2025-04-10", "close": 8.998, "volume": null}, {"date": "2025-04-11", "close": 8.998, "volume": null}, {"date": "2025-04-14", "close": 8.998, "volume": null}, {"date": "2025-04-15", "close": 8.998, "volume": null}, {"date": "2025-04-16", "close": 8.998, "volume": null}, {"date": "2025-04-17", "close": 8.998, "volume": 17.0}, {"date": "2025-04-21", "close": 8.998, "volume": null}, {"date": "2025-04-22", "close": 8.998, "volume": null}, {"date": "2025-04-23", "close": 8.998, "volume": null}, {"date": "2025-04-24", "close": 8.998, "volume": null}, {"date": "2025-04-25", "close": 8.998, "volume": 17.0}, {"date": "2025-04-28", "close": 8.998, "volume": null}, {"date": "2025-04-29", "close": 8.998, "volume": null}, {"date": "2025-04-30", "close": 8.998, "volume": null}, {"date": "2025-05-01", "close": 8.998, "volume": null}, {"date": "2025-05-02", "close": 8.998, "volume": null}, {"date": "2025-05-05", "close": 8.998, "volume": null}, {"date": "2025-05-06", "close": 8.998, "volume": null}, {"date": "2025-05-07", "close": 8.998, "volume": null}, {"date": "2025-05-08", "close": 8.998, "volume": null}, {"date": "2025-05-09", "close": 8.998, "volume": null}, {"date": "2025-05-12", "close": 8.998, "volume": null}, {"date": "2025-05-13", "close": 8.998, "volume": null}, {"date": "2025-05-14", "close": 8.998, "volume": null}, {"date": "2025-05-15", "close": 8.998, "volume": null}, {"date": "2025-05-16", "close": 8.998, "volume": null}, {"date": "2025-05-19", "close": 8.998, "volume": null}, {"date": "2025-05-20", "close": 8.998, "volume": null}, {"date": "2025-05-21", "close": 8.998, "volume": null}, {"date": "2025-05-22", "close": 8.998, "volume": null}, {"date": "2025-05-23", "close": 8.998, "volume": null}, {"date": "2025-05-27", "close": 8.998, "volume": null}, {"date": "2025-05-28", "close": 8.998, "volume": null}, {"date": "2025-05-29", "close": 8.998, "volume": null}, {"date": "2025-05-30", "close": 8.998, "volume": null}, {"date": "2025-06-02", "close": 8.998, "volume": null}, {"date": "2025-06-03", "close": 8.998, "volume": null}, {"date": "2025-06-04", "close": 9.7834, "volume": 17.0}, {"date": "2025-06-05", "close": 9.7834, "volume": null}, {"date": "2025-06-06", "close": 9.7834, "volume": null}, {"date": "2025-06-09", "close": 10.2004, "volume": 12.0}, {"date": "2025-06-10", "close": 10.2004, "volume": null}, {"date": "2025-06-11", "close": 10.2004, "volume": null}, {"date": "2025-06-12", "close": 10.2004, "volume": null}, {"date": "2025-06-13", "close": 10.2004, "volume": null}, {"date": "2025-06-16", "close": 10.2004, "volume": null}, {"date": "2025-06-17", "close": 10.2004, "volume": null}, {"date": "2025-06-18", "close": 10.2004, "volume": null}, {"date": "2025-06-20", "close": 8.4843, "volume": 32.0}, {"date": "2025-06-23", "close": 8.4843, "volume": null}, {"date": "2025-06-24", "close": 6.3603, "volume": 54.0}, {"date": "2025-06-25", "close": 7.2003, "volume": 31.0}, {"date": "2025-06-26", "close": 6.1202, "volume": 8.0}, {"date": "2025-06-27", "close": 12.9605, "volume": 8.0}, {"date": "2025-06-30", "close": 12.9605, "volume": null}, {"date": "2025-07-01", "close": 6.1202, "volume": 1261.0}, {"date": "2025-07-02", "close": 9.2416, "volume": 25.0}, {"date": "2025-07-03", "close": 9.2416, "volume": null}, {"date": "2025-07-07", "close": 9.3604, "volume": 994.0}, {"date": "2025-07-08", "close": 9.3604, "volume": null}, {"date": "2025-07-09", "close": 9.4804, "volume": 18.0}, {"date": "2025-07-10", "close": 12.6305, "volume": 3179.0}, {"date": "2025-07-11", "close": 8.4003, "volume": 11194.0}, {"date": "2025-07-14", "close": 9.0004, "volume": 1876.0}, {"date": "2025-07-15", "close": 9.3604, "volume": 365.0}, {"date": "2025-07-16", "close": 7.2003, "volume": 42.0}, {"date": "2025-07-17", "close": 10.1596, "volume": 1918.0}, {"date": "2025-07-18", "close": 8.4003, "volume": 552.0}, {"date": "2025-07-21", "close": 8.1603, "volume": 836.0}, {"date": "2025-07-22", "close": 8.4003, "volume": 761.0}, {"date": "2025-07-23", "close": 8.4303, "volume": 132.0}, {"date": "2025-07-24", "close": 9.4804, "volume": 213.0}, {"date": "2025-07-25", "close": 10.2004, "volume": 1015.0}, {"date": "2025-07-28", "close": 8.4003, "volume": 161.0}, {"date": "2025-07-29", "close": 8.2203, "volume": 859.0}, {"date": "2025-07-30", "close": 10.2004, "volume": 267.0}, {"date": "2025-07-31", "close": 9.3004, "volume": 304.0}, {"date": "2025-08-01", "close": 10.6804, "volume": 92.0}, {"date": "2025-08-04", "close": 8.4603, "volume": 444.0}, {"date": "2025-08-05", "close": 8.881, "volume": 8.0}, {"date": "2025-08-06", "close": 8.2683, "volume": 405.0}, {"date": "2025-08-07", "close": 9.2404, "volume": 163.0}, {"date": "2025-08-08", "close": 8.2803, "volume": 154.0}, {"date": "2025-08-11", "close": 8.1603, "volume": 448.0}, {"date": "2025-08-12", "close": 8.2203, "volume": 174.0}, {"date": "2025-08-13", "close": 8.0163, "volume": 24.0}, {"date": "2025-08-14", "close": 8.0403, "volume": 246.0}, {"date": "2025-08-15", "close": 8.2671, "volume": 312.0}, {"date": "2025-08-18", "close": 8.1603, "volume": 840.0}, {"date": "2025-08-19", "close": 9.0004, "volume": 9440.0}, {"date": "2025-08-20", "close": 9.7444, "volume": 5526.0}, {"date": "2025-08-21", "close": 8.6403, "volume": 553.0}, {"date": "2025-08-22", "close": 9.0004, "volume": 772.0}, {"date": "2025-08-25", "close": 8.0403, "volume": 783.0}, {"date": "2025-08-26", "close": 9.6004, "volume": 4421.0}, {"date": "2025-08-27", "close": 9.1924, "volume": 561.0}, {"date": "2025-08-28", "close": 9.2404, "volume": 2365.0}, {"date": "2025-08-29", "close": 9.6004, "volume": 2609.0}, {"date": "2025-09-02", "close": 8.9584, "volume": 5187.0}, {"date": "2025-09-03", "close": 9.6004, "volume": 3714.0}, {"date": "2025-09-04", "close": 8.5203, "volume": 2040.0}, {"date": "2025-09-05", "close": 7.5603, "volume": 3791.0}, {"date": "2025-09-08", "close": 8.8804, "volume": 112.0}, {"date": "2025-09-09", "close": 8.5203, "volume": 97.0}, {"date": "2025-09-10", "close": 9.6004, "volume": 3445.0}, {"date": "2025-09-11", "close": 11.8805, "volume": 5946.0}, {"date": "2025-09-12", "close": 17.1607, "volume": 16534.0}, {"date": "2025-09-15", "close": 24.601, "volume": 23587.0}, {"date": "2025-09-16", "close": 17.4007, "volume": 39419.0}, {"date": "2025-09-17", "close": 14.0406, "volume": 14920.0}, {"date": "2025-09-18", "close": 15.6006, "volume": 10197.0}, {"date": "2025-09-19", "close": 15.3606, "volume": 4115.0}, {"date": "2025-09-22", "close": 15.1206, "volume": 4891.0}, {"date": "2025-09-23", "close": 16.8007, "volume": 6271.0}, {"date": "2025-09-24", "close": 22.2849, "volume": 17905.0}, {"date": "2025-09-25", "close": 19.2608, "volume": 10864.0}, {"date": "2025-09-26", "close": 21.1208, "volume": 3291.0}, {"date": "2025-09-29", "close": 20.8808, "volume": 9553.0}, {"date": "2025-09-30", "close": 18.8408, "volume": 2553.0}, {"date": "2025-10-01", "close": 24.121, "volume": 21593.0}, {"date": "2025-10-02", "close": 29.0412, "volume": 15762.0}, {"date": "2025-10-03", "close": 33.1213, "volume": 14395.0}, {"date": "2025-10-06", "close": 43.2017, "volume": 23332.0}, {"date": "2025-10-07", "close": 38.2935, "volume": 17546.0}, {"date": "2025-10-08", "close": 39.6976, "volume": 3951.0}, {"date": "2025-10-09", "close": 30.0012, "volume": 9346.0}, {"date": "2025-10-10", "close": 27.9611, "volume": 5595.0}, {"date": "2025-10-13", "close": 23.4009, "volume": 19540.0}, {"date": "2025-10-14", "close": 27.0011, "volume": 11279.0}, {"date": "2025-10-15", "close": 25.921, "volume": 3642.0}, {"date": "2025-10-16", "close": 25.321, "volume": 4050.0}, {"date": "2025-10-17", "close": 25.921, "volume": 1588.0}, {"date": "2025-10-20", "close": 22.8969, "volume": 3645.0}, {"date": "2025-10-21", "close": 22.8009, "volume": 4297.0}, {"date": "2025-10-22", "close": 20.7608, "volume": 2943.0}, {"date": "2025-10-23", "close": 20.3348, "volume": 3101.0}, {"date": "2025-10-24", "close": 20.8208, "volume": 3239.0}, {"date": "2025-10-27", "close": 21.2408, "volume": 4121.0}, {"date": "2025-10-28", "close": 27.0011, "volume": 9131.0}, {"date": "2025-10-29", "close": 35.0414, "volume": 24827.0}, {"date": "2025-10-30", "close": 39.0016, "volume": 13181.0}, {"date": "2025-10-31", "close": 31.0212, "volume": 8261.0}, {"date": "2025-11-03", "close": 22.5609, "volume": 16114.0}, {"date": "2025-11-04", "close": 18.0007, "volume": 4728.0}, {"date": "2025-11-05", "close": 20.7608, "volume": 1199.0}, {"date": "2025-11-06", "close": 20.6408, "volume": 1972.0}, {"date": "2025-11-07", "close": 16.9687, "volume": 6525.0}, {"date": "2025-11-10", "close": 21.8949, "volume": 8348.0}, {"date": "2025-11-11", "close": 18.8408, "volume": 2300.0}, {"date": "2025-11-12", "close": 18.4807, "volume": 4977.0}, {"date": "2025-11-13", "close": 16.3207, "volume": 4060.0}, {"date": "2025-11-14", "close": 15.0006, "volume": 4679.0}, {"date": "2025-11-17", "close": 13.7526, "volume": 2655.0}, {"date": "2025-11-18", "close": 15.2406, "volume": 1617.0}, {"date": "2025-11-19", "close": 16.9207, "volume": 2426.0}, {"date": "2025-11-20", "close": 16.8007, "volume": 2214.0}, {"date": "2025-11-21", "close": 16.8007, "volume": 2445.0}, {"date": "2025-11-24", "close": 16.4407, "volume": 1504.0}, {"date": "2025-11-25", "close": 16.8007, "volume": 1710.0}, {"date": "2025-11-26", "close": 17.8807, "volume": 1057.0}, {"date": "2025-11-28", "close": 17.0047, "volume": 195.0}, {"date": "2025-12-01", "close": 15.0006, "volume": 2274.0}, {"date": "2025-12-02", "close": 16.2006, "volume": 806.0}, {"date": "2025-12-03", "close": 15.2418, "volume": 523.0}, {"date": "2025-12-04", "close": 15.0, "volume": 1758.0}, {"date": "2025-12-05", "close": 15.825, "volume": 3421.0}, {"date": "2025-12-08", "close": 15.75, "volume": 7336.0}, {"date": "2025-12-09", "close": 15.7, "volume": 26176.0}, {"date": "2025-12-10", "close": 11.51, "volume": 7621.0}, {"date": "2025-12-11", "close": 13.6, "volume": 5059.0}, {"date": "2025-12-12", "close": 12.5, "volume": 1928.0}, {"date": "2025-12-15", "close": 11.0, "volume": 3407.0}, {"date": "2025-12-16", "close": 10.9, "volume": 2014.0}, {"date": "2025-12-17", "close": 13.2, "volume": 3419.0}, {"date": "2025-12-18", "close": 10.5, "volume": 2150.0}, {"date": "2025-12-19", "close": 13.0, "volume": 4123.0}, {"date": "2025-12-22", "close": 13.6, "volume": 3818.0}, {"date": "2025-12-23", "close": 14.68, "volume": 2033.0}, {"date": "2025-12-24", "close": 13.01, "volume": 3022.0}, {"date": "2025-12-26", "close": 10.74, "volume": 3958.0}, {"date": "2025-12-29", "close": 10.76, "volume": 3053.0}, {"date": "2025-12-30", "close": 12.0, "volume": 2271.0}, {"date": "2025-12-31", "close": 10.5, "volume": 6595.0}, {"date": "2026-01-02", "close": 12.35, "volume": 3721.0}, {"date": "2026-01-05", "close": 11.5, "volume": 1653.0}, {"date": "2026-01-06", "close": 11.156, "volume": 2890.0}, {"date": "2026-01-07", "close": 12.0, "volume": 2845.0}, {"date": "2026-01-08", "close": 15.0, "volume": 5198.0}, {"date": "2026-01-09", "close": 8.8, "volume": 183092.0}, {"date": "2026-01-12", "close": 8.83, "volume": 198292.0}, {"date": "2026-01-13", "close": 8.53, "volume": 161035.0}, {"date": "2026-01-14", "close": 7.96, "volume": 126761.0}, {"date": "2026-01-15", "close": 8.0, "volume": 52396.0}, {"date": "2026-01-16", "close": 8.5, "volume": 48916.0}, {"date": "2026-01-20", "close": 9.64, "volume": 152931.0}, {"date": "2026-01-21", "close": 9.175, "volume": 460830.0}, {"date": "2026-01-22", "close": 9.74, "volume": 323333.0}, {"date": "2026-01-23", "close": 12.36, "volume": 314410.0}, {"date": "2026-01-26", "close": 9.4, "volume": 460641.0}, {"date": "2026-01-27", "close": 10.275, "volume": 202115.0}, {"date": "2026-01-28", "close": 9.68, "volume": 189208.0}, {"date": "2026-01-29", "close": 7.8, "volume": 219584.0}, {"date": "2026-01-30", "close": 7.1, "volume": 282153.0}, {"date": "2026-02-02", "close": 6.73, "volume": 120879.0}, {"date": "2026-02-03", "close": 8.68, "volume": 137194.0}, {"date": "2026-02-04", "close": 7.61, "volume": 87291.0}, {"date": "2026-02-05", "close": 6.9, "volume": 112897.0}, {"date": "2026-02-06", "close": 6.16, "volume": 68102.0}, {"date": "2026-02-09", "close": 6.76, "volume": 85173.0}, {"date": "2026-02-10", "close": 7.0, "volume": 64948.0}, {"date": "2026-02-11", "close": 6.4, "volume": 101992.0}, {"date": "2026-02-12", "close": 6.4, "volume": 76062.0}, {"date": "2026-02-13", "close": 6.48, "volume": 43648.0}, {"date": "2026-02-17", "close": 6.02, "volume": 69563.0}, {"date": "2026-02-18", "close": 6.29, "volume": 61142.0}, {"date": "2026-02-19", "close": 6.0, "volume": 36964.0}, {"date": "2026-02-20", "close": 6.11, "volume": 31305.0}, {"date": "2026-02-23", "close": 6.56, "volume": 125082.0}, {"date": "2026-02-24", "close": 6.15, "volume": 64748.0}, {"date": "2026-02-25", "close": 6.59, "volume": 70309.0}, {"date": "2026-02-26", "close": 7.59, "volume": 69070.0}, {"date": "2026-02-27", "close": 6.31, "volume": 120880.0}, {"date": "2026-03-02", "close": 7.03, "volume": 68119.0}, {"date": "2026-03-03", "close": 7.06, "volume": 117607.0}, {"date": "2026-03-04", "close": 6.36, "volume": 43919.0}, {"date": "2026-03-05", "close": 6.21, "volume": 44818.0}, {"date": "2026-03-06", "close": 6.01, "volume": 49504.0}, {"date": "2026-03-09", "close": 6.53, "volume": 49383.0}, {"date": "2026-03-10", "close": 7.23, "volume": 65465.0}, {"date": "2026-03-11", "close": 6.71, "volume": 20523.0}, {"date": "2026-03-12", "close": 6.46, "volume": 32100.0}, {"date": "2026-03-13", "close": 6.22, "volume": 32737.0}, {"date": "2026-03-16", "close": 5.91, "volume": 57285.0}, {"date": "2026-03-17", "close": 6.01, "volume": 31848.0}, {"date": "2026-03-18", "close": 5.66, "volume": 25750.0}, {"date": "2026-03-19", "close": 5.2, "volume": 41049.0}, {"date": "2026-03-20", "close": 4.88, "volume": 33580.0}, {"date": "2026-03-23", "close": 5.0, "volume": 31519.0}, {"date": "2026-03-24", "close": 5.16, "volume": 27004.0}, {"date": "2026-03-25", "close": 5.3, "volume": 11129.0}, {"date": "2026-03-26", "close": 5.1, "volume": 6179.0}, {"date": "2026-03-27", "close": 4.77, "volume": 9426.0}, {"date": "2026-03-30", "close": 4.46, "volume": 30171.0}, {"date": "2026-03-31", "close": 5.56, "volume": 64227.0}, {"date": "2026-04-01", "close": 5.73, "volume": 53816.0}, {"date": "2026-04-02", "close": 5.69, "volume": 18267.0}, {"date": "2026-04-06", "close": 6.26, "volume": 54047.0}, {"date": "2026-04-07", "close": 5.83, "volume": 24608.0}, {"date": "2026-04-08", "close": 5.8, "volume": 39155.0}, {"date": "2026-04-09", "close": 5.07, "volume": 64153.0}, {"date": "2026-04-10", "close": 5.23, "volume": 25462.0}, {"date": "2026-04-13", "close": 5.22, "volume": 36491.0}, {"date": "2026-04-14", "close": 5.33, "volume": 39631.0}, {"date": "2026-04-15", "close": 4.96, "volume": 56600.0}, {"date": "2026-04-16", "close": 5.06, "volume": 65867.0}, {"date": "2026-04-17", "close": 5.27, "volume": 68476.0}, {"date": "2026-04-20", "close": 5.53, "volume": 30711.0}, {"date": "2026-04-21", "close": 5.17, "volume": 55043.0}, {"date": "2026-04-22", "close": 5.17, "volume": 42700.0}, {"date": "2026-04-23", "close": 5.17, "volume": 34077.0}, {"date": "2026-04-24", "close": 5.01, "volume": 27527.0}, {"date": "2026-04-27", "close": 5.0829, "volume": 58912.0}, {"date": "2026-04-28", "close": 5.3, "volume": 49616.0}, {"date": "2026-04-29", "close": 5.71, "volume": 76453.0}, {"date": "2026-04-30", "close": 5.69, "volume": 35482.0}, {"date": "2026-05-01", "close": 5.67, "volume": 30082.0}, {"date": "2026-05-04", "close": 5.54, "volume": 32210.0}, {"date": "2026-05-05", "close": 5.55, "volume": 6717.0}, {"date": "2026-05-06", "close": 5.7, "volume": 29758.0}, {"date": "2026-05-07", "close": 5.87, "volume": 33967.0}, {"date": "2026-05-08", "close": 5.74, "volume": 27149.0}, {"date": "2026-05-11", "close": 5.55, "volume": 15671.0}, {"date": "2026-05-12", "close": 5.45, "volume": 10126.0}, {"date": "2026-05-13", "close": 5.38, "volume": 10908.0}, {"date": "2026-05-14", "close": 5.23, "volume": 24837.0}, {"date": "2026-05-15", "close": 5.01, "volume": 34109.0}, {"date": "2026-05-18", "close": 4.9, "volume": 20567.0}, {"date": "2026-05-19", "close": 4.68, "volume": 25346.0}, {"date": "2026-05-20", "close": 4.77, "volume": 38248.0}, {"date": "2026-05-21", "close": 4.34, "volume": 53342.0}, {"date": "2026-05-22", "close": 4.44, "volume": 20189.0}, {"date": "2026-05-26", "close": 4.43, "volume": 23796.0}, {"date": "2026-05-27", "close": 4.37, "volume": 23860.0}, {"date": "2026-05-28", "close": 4.41, "volume": 16546.0}, {"date": "2026-05-29", "close": 4.3, "volume": 26963.0}, {"date": "2026-06-01", "close": 4.31, "volume": 11391.0}, {"date": "2026-06-02", "close": 4.41, "volume": 29344.0}, {"date": "2026-06-03", "close": 4.11, "volume": 24864.0}, {"date": "2026-06-04", "close": 4.04, "volume": 28497.0}, {"date": "2026-06-05", "close": 3.71, "volume": 30126.0}, {"date": "2026-06-08", "close": 4.17, "volume": 26779.0}, {"date": "2026-06-09", "close": 3.91, "volume": 14248.0}, {"date": "2026-06-10", "close": 3.9, "volume": 11351.0}, {"date": "2026-06-11", "close": 3.86, "volume": 10105.0}, {"date": "2026-06-12", "close": 3.99, "volume": 25512.0}, {"date": "2026-06-15", "close": 3.82, "volume": 43486.0}, {"date": "2026-06-16", "close": 3.7, "volume": 26570.0}, {"date": "2026-06-17", "close": 3.72, "volume": 7432.0}, {"date": "2026-06-18", "close": 3.92, "volume": 7686.0}, {"date": "2026-06-22", "close": 4.09, "volume": 17072.0}, {"date": "2026-06-23", "close": 3.89, "volume": 6595.0}, {"date": "2026-06-24", "close": 4.005, "volume": 7588.0}, {"date": "2026-06-25", "close": 3.8, "volume": 5769.0}, {"date": "2026-06-26", "close": 3.68, "volume": 10646.0}, {"date": "2026-06-29", "close": 3.65, "volume": 7717.0}, {"date": "2026-06-30", "close": 3.535, "volume": 15301.0}, {"date": "2026-07-01", "close": 3.7, "volume": 6748.0}, {"date": "2026-07-02", "close": 3.63, "volume": 16137.0}, {"date": "2026-07-06", "close": 3.55, "volume": 11121.0}, {"date": "2026-07-07", "close": 3.73, "volume": 12429.0}, {"date": "2026-07-08", "close": 3.52, "volume": 6540.0}, {"date": "2026-07-09", "close": 3.5, "volume": 2388.0}, {"date": "2026-07-10", "close": 3.79, "volume": 13810.0}, {"date": "2026-07-13", "close": 3.64, "volume": 12050.0}, {"date": "2026-07-14", "close": 3.65, "volume": 1658.0}, {"date": "2026-07-15", "close": 3.6, "volume": 14980.0}, {"date": "2026-07-16", "close": 3.08, "volume": 19401.0}, {"date": "2026-07-17", "close": 3.17, "volume": 12740.0}, {"date": "2026-07-20", "close": 3.085, "volume": 17906.0}, {"date": "2026-07-21", "close": 3.05, "volume": 18611.0}, {"date": "2026-07-22", "close": 3.05, "volume": 5712.0}, {"date": "2026-07-23", "close": 2.81, "volume": 7537.0}, {"date": "2026-07-24", "close": 2.99, "volume": 6799.0}, {"date": "2026-07-27", "close": 3.01, "volume": 3594.0}, {"date": "2026-07-28", "close": 3.0, "volume": 8134.0}, {"date": "2026-07-29", "close": 2.98, "volume": 5526.0}, {"date": "2026-07-30", "close": 3.02, "volume": 12836.0}, {"date": "2026-07-31", "close": 2.795, "volume": 8930.0}, {"date": "2026-08-03", "close": 2.66, "volume": 6436.0}, {"date": "2026-08-04", "close": 2.78, "volume": 13600.0}, {"date": "2026-08-05", "close": 2.65, "volume": 6919.0}, {"date": "2026-08-06", "close": 2.57, "volume": 9545.0}, {"date": "2026-08-07", "close": 2.74, "volume": 23622.0}, {"date": "2026-08-10", "close": 3.14, "volume": 24537.0}, {"date": "2026-08-11", "close": 3.2, "volume": 11580.0}, {"date": "2026-08-12", "close": 3.12, "volume": 17003.0}, {"date": "2026-08-13", "close": 3.16, "volume": 15121.0}, {"date": "2026-08-14", "close": 3.4, "volume": 13707.0}, {"date": "2026-08-17", "close": 3.7, "volume": 10544.0}, {"date": "2026-08-18", "close": 3.6, "volume": 11458.0}, {"date": "2026-08-19", "close": 3.68, "volume": 4782.0}, {"date": "2026-08-20", "close": 3.5, "volume": 4630.0}, {"date": "2026-08-21", "close": 3.78, "volume": 8890.0}, {"date": "2026-08-24", "close": 3.7, "volume": 8537.0}, {"date": "2026-08-25", "close": 3.695, "volume": 4169.0}, {"date": "2026-08-26", "close": 3.88, "volume": 13879.0}, {"date": "2026-08-27", "close": 3.77, "volume": 9680.0}, {"date": "2026-08-28", "close": 3.52, "volume": 5147.0}, {"date": "2026-08-31", "close": 3.47, "volume": 3013.0}, {"date": "2026-09-01", "close": 3.37, "volume": 7238.0}, {"date": "2026-09-02", "close": 3.325, "volume": 5442.0}, {"date": "2026-09-03", "close": 3.11, "volume": 29122.0}, {"date": "2026-09-04", "close": 3.145, "volume": 6346.0}, {"date": "2026-09-08", "close": 3.02, "volume": 10200.0}, {"date": "2026-09-09", "close": 3.21, "volume": 13798.0}, {"date": "2026-09-10", "close": 3.17, "volume": 3339.0}, {"date": "2026-09-11", "close": 3.31, "volume": 7453.0}, {"date": "2026-09-14", "close": 3.25, "volume": 24057.0}, {"date": "2026-09-15", "close": 3.17, "volume": 4440.0}, {"date": "2026-09-16", "close": 3.205, "volume": 10664.0}, {"date": "2026-09-17", "close": 3.175, "volume": 7132.0}, {"date": "2026-09-18", "close": 3.185, "volume": 2187.0}], "refreshing": true}