{"ticker": "CAPS", "overview": {"cik": "887151", "ticker": "CAPS", "name": "Capstone Holding Corp.", "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "sic": "5030", "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027116", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025475", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-24", "title": "FORM 4/A", "accession": "0001437749-26-024418", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024417", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001437749-26-024416", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001437749-26-024310", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0001213900-26-080560", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001437749-26-024215", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-22", "title": "FORM 4/A", "accession": "0001437749-26-024214", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-22", "title": "FORM 4/A", "accession": "0001437749-26-024213", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0001437749-26-024212", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002242", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002241", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023107", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022686", "price_sensitive": true}, {"form": "S-1", "date": "2026-06-29", "title": "FORM S-1", "accession": "0001437749-26-021892", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-29", "title": "FORM S-1", "accession": "0001437749-26-021891", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021256", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020393", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "FORM 10-Q", "accession": "0001437749-26-017870", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "FORM NT 10-Q", "accession": "0001437749-26-017425", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-08", "title": "FORM DEFA14A", "accession": "0001437749-26-015751", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-07", "title": "FORM ARS", "accession": "0001437749-26-015659", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-07", "title": "FORM DEF 14A", "accession": "0001437749-26-015617", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015014", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 333000.0, "sell_n": 0, "sell_sum": 0, "net": 333000.0, "insiders": 2, "first_date": "2025-03-07", "last_date": "2025-03-07"}, "metrics": {"ticker": "CAPS", "has_prices": true, "as_of": "2026-09-18", "last": 0.1754, "prev_close": 0.1825, "change": -0.007099999999999995, "change_pct": -0.03890410958904107, "session_volume": 178634.0, "vwap_5": 0.1745184242729135, "vwap_20": 0.18153976162772315, "vwap_60": 0.23003220186160658, "vwap_250": 0.5285414427128018, "high_52w": 1.11, "low_52w": 0.1685, "avg_volume_20": 249836.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-027122", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Kevin Allan Grotke", "who_key": "Grotke Kevin Allan", "role": "President & CEO of TotalStone", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CEO files routine paperwork on CAPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146532/000143774926027122/0001437749-26-027122-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001437749-26-027123", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Fredric J. Feldman", "who_key": "FELDMAN FREDRIC J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on CAPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191704/000143774926027123/0001437749-26-027123-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001437749-26-027121", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "John M. Holliman III", "who_key": "HOLLIMAN JOHN M III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on CAPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/938112/000143774926027121/0001437749-26-027121-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001437749-26-027120", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Elwood D. Howse", "who_key": "HOWSE ELWOOD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on CAPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191706/000143774926027120/0001437749-26-027120-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001437749-26-027119", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Matthew E. Lipman", "who_key": "Lipman Matthew E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CEO files routine paperwork on CAPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687758/000143774926027119/0001437749-26-027119-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001437749-26-027118", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Edward Christopher Schultz", "who_key": "SCHULTZ EDWARD CHRISTOPHER", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CFO files routine paperwork on CAPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065236/000143774926027118/0001437749-26-027118-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001437749-26-027116", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Michael Toporek", "who_key": "TOPOREK MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on CAPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1243628/000143774926027116/0001437749-26-027116-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "13DG-0001753926-26-000718", "src": "13DG", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "3i, LP crosses 5% of CAPS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-000718-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278859}, {"id": "0001437749-26-024214", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Matthew E. Lipman", "who_key": "Lipman Matthew E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CEO files routine paperwork on CAPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887151/000143774926024214/0001437749-26-024214-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313419}, {"id": "0001437749-26-024213", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Edward Christopher Schultz", "who_key": "SCHULTZ EDWARD CHRISTOPHER", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CFO files routine paperwork on CAPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887151/000143774926024213/0001437749-26-024213-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313419}, {"id": "0001437749-26-027117", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Gordon Lewis Strout Jr", "who_key": "Strout Gordon Lewis Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 166000.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "The boardroom is buying: $166K of CAPS", "source_url": "https://www.sec.gov/Archives/edgar/data/2128514/000143774926027117/0001437749-26-027117-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872139}, {"id": "0001437749-26-024215", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Matthew E. Lipman", "who_key": "Lipman Matthew E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 167000.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CEO loads up: $167K into CAPS", "source_url": "https://www.sec.gov/Archives/edgar/data/887151/000143774926024215/0001437749-26-024215-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872139}], "recent_buys": [{"id": "0001437749-26-024215", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Matthew E. Lipman", "who_key": "Lipman Matthew E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 167000.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CEO loads up: $167K into CAPS", "source_url": "https://www.sec.gov/Archives/edgar/data/887151/000143774926024215/0001437749-26-024215-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872139}, {"id": "0001437749-26-027117", "src": "INSIDERS", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "Gordon Lewis Strout Jr", "who_key": "Strout Gordon Lewis Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 166000.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "The boardroom is buying: $166K of CAPS", "source_url": "https://www.sec.gov/Archives/edgar/data/2128514/000143774926027117/0001437749-26-027117-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872139}], "institutional": [{"id": "13DG-0001753926-26-000718", "src": "13DG", "ticker": "CAPS", "cik": "887151", "company": "Capstone Holding Corp.", "company_raw": "Capstone Holding Corp.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "3i, LP crosses 5% of CAPS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-000718-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278859}], "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": "Capstone Holding Corp. - Common Stock", "new_value": "Capstone Holding Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000887151", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000887151", "applied": 1, "detected_at": "2026-09-10T23:38:17.305595"}]}, "key_people": [{"who": "Matthew E. Lipman", "who_key": "Lipman Matthew E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 167000.0, "sold": 0, "net": 167000.0, "trades": 1, "top_score": 52.0, "lean": "buying", "history": [{"action": "BUY", "amount": 167000.0, "date": "2025-03-07", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/887151/000143774926024215/0001437749-26-024215-index.htm"}], "latest": {"action": "BUY", "amount": 167000.0, "date": "2025-03-07", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/887151/000143774926024215/0001437749-26-024215-index.htm"}}, {"who": "Gordon Lewis Strout Jr", "who_key": "Strout Gordon Lewis Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 166000.0, "sold": 0, "net": 166000.0, "trades": 1, "top_score": 41.7, "lean": "buying", "history": [{"action": "BUY", "amount": 166000.0, "date": "2025-03-07", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2128514/000143774926027117/0001437749-26-027117-index.htm"}], "latest": {"action": "BUY", "amount": 166000.0, "date": "2025-03-07", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2128514/000143774926027117/0001437749-26-027117-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027116", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025475", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-24", "title": "FORM 4/A", "accession": "0001437749-26-024418", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024417", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001437749-26-024416", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001437749-26-024310", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0001213900-26-080560", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001437749-26-024215", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-22", "title": "FORM 4/A", "accession": "0001437749-26-024214", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-22", "title": "FORM 4/A", "accession": "0001437749-26-024213", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0001437749-26-024212", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002242", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002241", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023107", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022686", "price_sensitive": true}, {"form": "S-1", "date": "2026-06-29", "title": "FORM S-1", "accession": "0001437749-26-021892", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-29", "title": "FORM S-1", "accession": "0001437749-26-021891", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021256", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020393", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "FORM 10-Q", "accession": "0001437749-26-017870", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "FORM NT 10-Q", "accession": "0001437749-26-017425", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-08", "title": "FORM DEFA14A", "accession": "0001437749-26-015751", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-07", "title": "FORM ARS", "accession": "0001437749-26-015659", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-07", "title": "FORM DEF 14A", "accession": "0001437749-26-015617", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015014", "price_sensitive": true}], "performance": {"ticker": "CAPS", "has_prices": true, "summary": {"n": 2, "avg": -0.9471686746987951, "win_rate": 0.0, "best": -0.9471686746987951, "worst": -0.9471686746987951, "as_of": "2026-09-18"}, "buys": [{"who": "Lipman Matthew E.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 167000.0, "date": "2025-03-07", "score": 52.0, "ref_price": 3.32, "return": -0.9471686746987951}, {"who": "Strout Gordon Lewis Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 166000.0, "date": "2025-03-07", "score": 41.7, "ref_price": 3.32, "return": -0.9471686746987951}]}, "price_series": [{"date": "2019-09-10", "close": 16.975, "volume": null}, {"date": "2019-09-11", "close": 16.975, "volume": null}, {"date": "2019-09-12", "close": 16.975, "volume": null}, {"date": "2019-09-13", "close": 16.975, "volume": null}, {"date": "2019-09-16", "close": 16.975, "volume": null}, {"date": "2019-09-17", "close": 16.975, "volume": null}, {"date": "2019-09-18", "close": 16.975, "volume": null}, {"date": "2019-09-19", "close": 14.5, "volume": 632.0}, {"date": "2019-09-20", "close": 14.5, "volume": null}, {"date": "2019-09-23", "close": 14.5, "volume": null}, {"date": "2019-09-24", "close": 14.5, "volume": null}, {"date": "2019-09-25", "close": 14.5, "volume": null}, {"date": "2019-09-26", "close": 14.1, "volume": 276.0}, {"date": "2019-09-27", "close": 14.1, "volume": null}, {"date": "2019-09-30", "close": 14.1, "volume": null}, {"date": "2019-10-01", "close": 14.1, "volume": null}, {"date": "2019-10-02", "close": 14.1, "volume": null}, {"date": "2019-10-03", "close": 14.1, "volume": null}, {"date": "2019-10-04", "close": 14.1, "volume": null}, {"date": "2019-10-07", "close": 14.1, "volume": null}, {"date": "2019-10-08", "close": 14.1, "volume": null}, {"date": "2019-10-09", "close": 14.1, "volume": null}, {"date": "2019-10-10", "close": 14.1, "volume": null}, {"date": "2019-10-11", "close": 14.1, "volume": null}, {"date": "2019-10-14", "close": 14.1, "volume": null}, {"date": "2019-10-15", "close": 14.1, "volume": null}, {"date": "2019-10-16", "close": 14.1, "volume": null}, {"date": "2019-10-17", "close": 14.1, "volume": null}, {"date": "2019-10-18", "close": 14.1, "volume": null}, {"date": "2019-10-21", "close": 14.1, "volume": null}, {"date": "2019-10-22", "close": 14.1, "volume": null}, {"date": "2019-10-23", "close": 14.1, "volume": null}, {"date": "2019-10-24", "close": 14.1, "volume": null}, {"date": "2019-10-25", "close": 14.1, "volume": null}, {"date": "2019-10-28", "close": 14.1, "volume": null}, {"date": "2019-10-29", "close": 14.1, "volume": null}, {"date": "2019-10-30", "close": 14.1, "volume": null}, {"date": "2019-10-31", "close": 14.1, "volume": null}, {"date": "2019-11-01", "close": 14.1, "volume": null}, {"date": "2019-11-04", "close": 14.1, "volume": null}, {"date": "2019-11-05", "close": 14.1, "volume": null}, {"date": "2019-11-06", "close": 14.1, "volume": null}, {"date": "2019-11-07", "close": 14.1, "volume": null}, {"date": "2019-11-08", "close": 14.1, "volume": null}, {"date": "2019-11-11", "close": 14.1, "volume": null}, {"date": "2019-11-12", "close": 14.1, "volume": null}, {"date": "2019-11-13", "close": 14.1, "volume": null}, {"date": "2019-11-14", "close": 14.1, "volume": null}, {"date": "2019-11-15", "close": 14.1, "volume": null}, {"date": "2019-11-18", "close": 14.1, "volume": null}, {"date": "2019-11-19", "close": 14.1, "volume": null}, {"date": "2019-11-20", "close": 14.1, "volume": null}, {"date": "2019-11-21", "close": 14.1, "volume": null}, {"date": "2019-11-22", "close": 14.1, "volume": null}, {"date": "2019-11-25", "close": 14.1, "volume": null}, {"date": "2019-11-26", "close": 14.1, "volume": null}, {"date": "2019-11-27", "close": 14.1, "volume": null}, {"date": "2019-11-29", "close": 14.1, "volume": null}, {"date": "2019-12-02", "close": 14.1, "volume": null}, {"date": "2019-12-03", "close": 14.1, "volume": null}, {"date": "2019-12-04", "close": 14.1, "volume": null}, {"date": "2019-12-05", "close": 14.1, "volume": null}, {"date": "2019-12-06", "close": 14.1, "volume": null}, {"date": "2019-12-09", "close": 14.1, "volume": null}, {"date": "2019-12-10", "close": 14.1, "volume": 143.0}, {"date": "2019-12-11", "close": 14.1, "volume": null}, {"date": "2019-12-12", "close": 14.1, "volume": null}, {"date": "2019-12-13", "close": 14.1, "volume": null}, {"date": "2019-12-16", "close": 14.1, "volume": null}, {"date": "2019-12-17", "close": 15.0, "volume": 406.0}, {"date": "2019-12-18", "close": 15.0, "volume": null}, {"date": "2019-12-19", "close": 15.0, "volume": null}, {"date": "2019-12-20", "close": 15.0, "volume": null}, {"date": "2019-12-23", "close": 15.0, "volume": null}, {"date": "2019-12-24", "close": 15.0, "volume": null}, {"date": "2019-12-26", "close": 15.0, "volume": null}, {"date": "2019-12-27", "close": 14.75, "volume": 230.0}, {"date": "2019-12-30", "close": 15.0, "volume": 227.0}, {"date": "2019-12-31", "close": 15.0, "volume": null}, {"date": "2020-01-02", "close": 15.0, "volume": null}, {"date": "2020-01-03", "close": 15.0, "volume": null}, {"date": "2020-01-06", "close": 15.0, "volume": null}, {"date": "2020-01-07", "close": 15.0, "volume": null}, {"date": "2020-01-08", "close": 15.0, "volume": null}, {"date": "2020-01-09", "close": 15.0, "volume": 167.0}, {"date": "2020-01-10", "close": 15.0, "volume": null}, {"date": "2020-01-13", "close": 15.0, "volume": null}, {"date": "2020-01-14", "close": 15.0, "volume": null}, {"date": "2020-01-15", "close": 15.0, "volume": null}, {"date": "2020-01-16", "close": 15.0, "volume": null}, {"date": "2020-01-17", "close": 15.0, "volume": null}, {"date": "2020-01-21", "close": 15.0, "volume": null}, {"date": "2020-01-22", "close": 15.0, "volume": null}, {"date": "2020-01-23", "close": 15.0, "volume": null}, {"date": "2020-01-24", "close": 15.0, "volume": null}, {"date": "2020-01-27", "close": 15.0, "volume": null}, {"date": "2020-01-28", "close": 15.0, "volume": null}, {"date": "2020-01-29", "close": 15.0, "volume": null}, {"date": "2020-01-30", "close": 19.0, "volume": 488.0}, {"date": "2020-01-31", "close": 19.0, "volume": null}, {"date": "2020-02-03", "close": 19.0, "volume": null}, {"date": "2020-02-04", "close": 19.0, "volume": null}, {"date": "2020-02-05", "close": 19.0, "volume": null}, {"date": "2020-02-06", "close": 19.0, "volume": null}, {"date": "2020-02-07", "close": 19.0, "volume": null}, {"date": "2020-02-10", "close": 19.0, "volume": null}, {"date": "2020-02-11", "close": 19.0, "volume": null}, {"date": "2020-02-12", "close": 19.0, "volume": null}, {"date": "2020-02-13", "close": 19.0, "volume": null}, {"date": "2020-02-14", "close": 19.0, "volume": null}, {"date": "2020-02-18", "close": 19.0, "volume": null}, {"date": "2020-02-19", "close": 19.0, "volume": null}, {"date": "2020-02-20", "close": 19.0, "volume": null}, {"date": "2020-02-21", "close": 19.0, "volume": null}, {"date": "2020-02-24", "close": 19.0, "volume": null}, {"date": "2020-02-25", "close": 19.0, "volume": null}, {"date": "2020-02-26", "close": 16.5, "volume": 200.0}, {"date": "2020-02-27", "close": 16.5, "volume": null}, {"date": "2020-02-28", "close": 16.5, "volume": null}, {"date": "2020-03-02", "close": 16.5, "volume": null}, {"date": "2020-03-03", "close": 16.5, "volume": null}, {"date": "2020-03-04", "close": 16.5, "volume": null}, {"date": "2020-03-05", "close": 16.5, "volume": null}, {"date": "2020-03-06", "close": 16.25, "volume": 401.0}, {"date": "2020-03-09", "close": 16.25, "volume": null}, {"date": "2020-03-10", "close": 16.25, "volume": null}, {"date": "2020-03-11", "close": 16.25, "volume": null}, {"date": "2020-03-12", "close": 16.25, "volume": null}, {"date": "2020-03-13", "close": 16.25, "volume": null}, {"date": "2020-03-16", "close": 16.25, "volume": 101.0}, {"date": "2020-03-17", "close": 16.25, "volume": null}, {"date": "2020-03-18", "close": 16.25, "volume": null}, {"date": "2020-03-19", "close": 16.25, "volume": null}, {"date": "2020-03-20", "close": 16.25, "volume": null}, {"date": "2020-03-23", "close": 16.0, "volume": 508.0}, {"date": "2020-03-24", "close": 16.0, "volume": null}, {"date": "2020-03-25", "close": 16.0, "volume": null}, {"date": "2020-03-26", "close": 16.0, "volume": null}, {"date": "2020-03-27", "close": 16.0, "volume": null}, {"date": "2020-03-30", "close": 16.0, "volume": null}, {"date": "2020-03-31", "close": 16.0, "volume": null}, {"date": "2020-04-01", "close": 16.0, "volume": null}, {"date": "2020-04-02", "close": 16.0, "volume": null}, {"date": "2020-04-03", "close": 16.0, "volume": null}, {"date": "2020-04-06", "close": 16.0, "volume": null}, {"date": "2020-04-07", "close": 16.0, "volume": null}, {"date": "2020-04-08", "close": 16.0, "volume": null}, {"date": "2020-04-09", "close": 16.0, "volume": null}, {"date": "2020-04-13", "close": 16.0, "volume": null}, {"date": "2020-04-14", "close": 16.0, "volume": null}, {"date": "2020-04-15", "close": 16.0, "volume": null}, {"date": "2020-04-16", "close": 16.0, "volume": null}, {"date": "2020-04-17", "close": 16.0, "volume": null}, {"date": "2020-04-20", "close": 16.0, "volume": null}, {"date": "2020-04-21", "close": 16.0, "volume": null}, {"date": "2020-04-22", "close": 16.0, "volume": null}, {"date": "2020-04-23", "close": 16.0, "volume": null}, {"date": "2020-04-24", "close": 16.0, "volume": null}, {"date": "2020-04-27", "close": 16.0, "volume": null}, {"date": "2020-04-28", "close": 16.0, "volume": null}, {"date": "2020-04-29", "close": 16.0, "volume": null}, {"date": "2020-04-30", "close": 16.0, "volume": null}, {"date": "2020-05-01", "close": 16.0, "volume": null}, {"date": "2020-05-04", "close": 16.0, "volume": null}, {"date": "2020-05-05", "close": 16.0, "volume": null}, {"date": "2020-05-06", "close": 16.0, "volume": null}, {"date": "2020-05-07", "close": 16.0, "volume": null}, {"date": "2020-05-08", "close": 16.0, "volume": null}, {"date": "2020-05-11", "close": 16.0, "volume": null}, {"date": "2020-05-12", "close": 16.0, "volume": null}, {"date": "2020-05-13", "close": 16.0, "volume": null}, {"date": "2020-05-14", "close": 16.0, "volume": 145.0}, {"date": "2020-05-15", "close": 16.0, "volume": null}, {"date": "2020-05-18", "close": 16.0, "volume": null}, {"date": "2020-05-19", "close": 16.0, "volume": null}, {"date": "2020-05-20", "close": 16.0, "volume": null}, {"date": "2020-05-21", "close": 16.0, "volume": null}, {"date": "2020-05-22", "close": 18.0, "volume": 130.0}, {"date": "2020-05-26", "close": 18.0, "volume": null}, {"date": "2020-05-27", "close": 18.0, "volume": null}, {"date": "2020-05-28", "close": 18.0, "volume": null}, {"date": "2020-05-29", "close": 18.0, "volume": null}, {"date": "2020-06-01", "close": 18.0, "volume": null}, {"date": "2020-06-02", "close": 18.0, "volume": null}, {"date": "2020-06-03", "close": 18.0, "volume": null}, {"date": "2020-06-04", "close": 18.0, "volume": null}, {"date": "2020-06-05", "close": 18.0, "volume": null}, {"date": "2020-06-08", "close": 18.0, "volume": null}, {"date": "2020-06-09", "close": 18.0, "volume": null}, {"date": "2020-06-10", "close": 18.0, "volume": null}, {"date": "2020-06-11", "close": 18.0, "volume": null}, {"date": "2020-06-12", "close": 18.0, "volume": null}, {"date": "2020-06-15", "close": 18.0, "volume": null}, {"date": "2020-06-16", "close": 18.0, "volume": null}, {"date": "2020-06-17", "close": 18.0, "volume": null}, {"date": "2020-06-18", "close": 18.0, "volume": null}, {"date": "2020-06-19", "close": 17.99, "volume": 100.0}, {"date": "2020-06-22", "close": 17.99, "volume": null}, {"date": "2020-06-23", "close": 17.99, "volume": null}, {"date": "2020-06-24", "close": 17.99, "volume": null}, {"date": "2020-06-25", "close": 17.99, "volume": null}, {"date": "2020-06-26", "close": 17.99, "volume": null}, {"date": "2020-06-29", "close": 17.99, "volume": null}, {"date": "2020-06-30", "close": 17.99, "volume": null}, {"date": "2020-07-01", "close": 17.99, "volume": null}, {"date": "2020-07-02", "close": 17.99, "volume": null}, {"date": "2020-07-06", "close": 17.99, "volume": null}, {"date": "2020-07-07", "close": 17.99, "volume": null}, {"date": "2020-07-08", "close": 17.99, "volume": null}, {"date": "2020-07-09", "close": 17.99, "volume": null}, {"date": "2020-07-10", "close": 17.99, "volume": null}, {"date": "2020-07-13", "close": 17.99, "volume": 171.0}, {"date": "2020-07-14", "close": 16.0, "volume": 147.0}, {"date": "2020-07-15", "close": 16.0, "volume": 112.0}, {"date": "2020-07-16", "close": 16.0, "volume": null}, {"date": "2020-07-17", "close": 16.0, "volume": null}, {"date": "2020-07-20", "close": 16.0, "volume": null}, {"date": "2020-07-21", "close": 16.0, "volume": null}, {"date": "2020-07-22", "close": 16.0, "volume": null}, {"date": "2020-07-23", "close": 16.0, "volume": null}, {"date": "2020-07-24", "close": 16.0, "volume": null}, {"date": "2020-07-27", "close": 16.0, "volume": null}, {"date": "2020-07-28", "close": 16.0, "volume": null}, {"date": "2020-07-29", "close": 16.0, "volume": null}, {"date": "2020-07-30", "close": 16.0, "volume": null}, {"date": "2020-07-31", "close": 16.0, "volume": null}, {"date": "2020-08-03", "close": 16.0, "volume": null}, {"date": "2020-08-04", "close": 16.0, "volume": null}, {"date": "2020-08-05", "close": 16.0, "volume": null}, {"date": "2020-08-06", "close": 16.0, "volume": null}, {"date": "2020-08-07", "close": 16.0, "volume": null}, {"date": "2020-08-10", "close": 16.0, "volume": null}, {"date": "2020-08-11", "close": 16.0, "volume": null}, {"date": "2020-08-12", "close": 16.0, "volume": null}, {"date": "2020-08-13", "close": 16.0, "volume": null}, {"date": "2020-08-14", "close": 16.0, "volume": null}, {"date": "2020-08-17", "close": 16.0, "volume": null}, {"date": "2020-08-18", "close": 16.0, "volume": null}, {"date": "2020-08-19", "close": 16.0, "volume": null}, {"date": "2020-08-20", "close": 16.0, "volume": null}, {"date": "2020-08-21", "close": 15.0, "volume": 100.0}, {"date": "2020-08-24", "close": 15.0, "volume": null}, {"date": "2020-08-25", "close": 15.0, "volume": null}, {"date": "2020-08-26", "close": 15.0, "volume": 100.0}, {"date": "2020-08-27", "close": 15.0, "volume": null}, {"date": "2020-08-28", "close": 15.0, "volume": null}, {"date": "2020-08-31", "close": 15.0, "volume": null}, {"date": "2020-09-01", "close": 15.0, "volume": null}, {"date": "2020-09-02", "close": 15.0, "volume": null}, {"date": "2020-09-03", "close": 15.0, "volume": null}, {"date": "2020-09-04", "close": 15.0, "volume": null}, {"date": "2020-09-08", "close": 15.0, "volume": null}, {"date": "2020-09-09", "close": 15.0, "volume": null}, {"date": "2020-09-10", "close": 15.0, "volume": null}, {"date": "2020-09-11", "close": 15.0, "volume": null}, {"date": "2020-09-14", "close": 15.0, "volume": null}, {"date": "2020-09-15", "close": 15.0, "volume": null}, {"date": "2020-09-16", "close": 15.0, "volume": null}, {"date": "2020-09-17", "close": 15.0, "volume": null}, {"date": "2020-09-18", "close": 15.0, "volume": null}, {"date": "2020-09-21", "close": 15.0, "volume": null}, {"date": "2020-09-22", "close": 15.0, "volume": null}, {"date": "2020-09-23", "close": 15.0, "volume": null}, {"date": "2020-09-24", "close": 15.0, "volume": null}, {"date": "2020-09-25", "close": 15.0, "volume": null}, {"date": "2020-09-28", "close": 15.0, "volume": null}, {"date": "2020-09-29", "close": 15.0, "volume": null}, {"date": "2020-09-30", "close": 15.0, "volume": null}, {"date": "2020-10-01", "close": 15.0, "volume": null}, {"date": "2020-10-02", "close": 15.0, "volume": null}, {"date": "2020-10-05", "close": 15.0, "volume": null}, {"date": "2020-10-06", "close": 15.0, "volume": null}, {"date": "2020-10-07", "close": 15.0, "volume": null}, {"date": "2020-10-08", "close": 15.0, "volume": null}, {"date": "2020-10-09", "close": 15.0, "volume": null}, {"date": "2020-10-12", "close": 15.0, "volume": null}, {"date": "2020-10-13", "close": 15.0, "volume": null}, {"date": "2020-10-14", "close": 15.0, "volume": null}, {"date": "2020-10-15", "close": 15.0, "volume": null}, {"date": "2020-10-16", "close": 15.0, "volume": null}, {"date": "2020-10-19", "close": 15.0, "volume": 505.0}, {"date": "2020-10-20", "close": 15.0, "volume": null}, {"date": "2020-10-21", "close": 15.0, "volume": 102.0}, {"date": "2020-10-22", "close": 15.0, "volume": null}, {"date": "2020-10-23", "close": 15.0, "volume": null}, {"date": "2020-10-26", "close": 15.0, "volume": null}, {"date": "2020-10-27", "close": 15.0, "volume": null}, {"date": "2020-10-28", "close": 15.0, "volume": null}, {"date": "2020-10-29", "close": 15.0, "volume": null}, {"date": "2020-10-30", "close": 15.0, "volume": null}, {"date": "2020-11-02", "close": 15.0, "volume": null}, {"date": "2020-11-03", "close": 15.0, "volume": null}, {"date": "2020-11-04", "close": 15.0, "volume": null}, {"date": "2020-11-05", "close": 15.0, "volume": null}, {"date": "2020-11-06", "close": 15.0, "volume": null}, {"date": "2020-11-09", "close": 15.0, "volume": null}, {"date": "2020-11-10", "close": 15.0, "volume": null}, {"date": "2020-11-11", "close": 15.0, "volume": null}, {"date": "2020-11-12", "close": 15.0, "volume": null}, {"date": "2020-11-13", "close": 15.0, "volume": null}, {"date": "2020-11-16", "close": 15.0, "volume": null}, {"date": "2020-11-17", "close": 16.0, "volume": 101.0}, {"date": "2020-11-18", "close": 16.0, "volume": null}, {"date": "2020-11-19", "close": 16.05, "volume": 1233.0}, {"date": "2020-11-20", "close": 16.05, "volume": null}, {"date": "2020-11-23", "close": 16.05, "volume": null}, {"date": "2020-11-24", "close": 16.05, "volume": null}, {"date": "2020-11-25", "close": 16.05, "volume": null}, {"date": "2020-11-27", "close": 16.05, "volume": null}, {"date": "2020-11-30", "close": 16.05, "volume": null}, {"date": "2020-12-01", "close": 16.05, "volume": null}, {"date": "2020-12-02", "close": 16.05, "volume": null}, {"date": "2020-12-03", "close": 16.05, "volume": null}, {"date": "2020-12-04", "close": 16.05, "volume": null}, {"date": "2020-12-07", "close": 16.05, "volume": null}, {"date": "2020-12-08", "close": 17.0, "volume": 1502.0}, {"date": "2020-12-09", "close": 20.01, "volume": 217.0}, {"date": "2020-12-10", "close": 24.0, "volume": 400.0}, {"date": "2020-12-11", "close": 24.0, "volume": null}, {"date": "2020-12-14", "close": 24.0, "volume": null}, {"date": "2020-12-15", "close": 24.0, "volume": null}, {"date": "2020-12-16", "close": 27.0, "volume": 506.0}, {"date": "2020-12-17", "close": 27.0, "volume": null}, {"date": "2020-12-18", "close": 27.0, "volume": null}, {"date": "2020-12-21", "close": 32.0, "volume": 126.0}, {"date": "2020-12-22", "close": 32.0, "volume": null}, {"date": "2020-12-23", "close": 34.0, "volume": 211.0}, {"date": "2020-12-24", "close": 34.0, "volume": null}, {"date": "2020-12-28", "close": 34.0, "volume": null}, {"date": "2020-12-29", "close": 34.0, "volume": null}, {"date": "2020-12-30", "close": 34.0, "volume": null}, {"date": "2020-12-31", "close": 34.0, "volume": null}, {"date": "2021-01-04", "close": 34.0, "volume": null}, {"date": "2021-01-05", "close": 34.0, "volume": null}, {"date": "2021-01-06", "close": 34.0, "volume": null}, {"date": "2021-01-07", "close": 34.0, "volume": null}, {"date": "2021-01-08", "close": 34.0, "volume": null}, {"date": "2021-01-11", "close": 34.0, "volume": null}, {"date": "2021-01-12", "close": 34.0, "volume": null}, {"date": "2021-01-13", "close": 34.0, "volume": null}, {"date": "2021-01-14", "close": 34.0, "volume": null}, {"date": "2021-01-15", "close": 34.0, "volume": null}, {"date": "2021-01-19", "close": 34.0, "volume": null}, {"date": "2021-01-20", "close": 34.0, "volume": null}, {"date": "2021-01-21", "close": 34.0, "volume": null}, {"date": "2021-01-22", "close": 34.0, "volume": null}, {"date": "2021-01-25", "close": 34.0, "volume": null}, {"date": "2021-01-26", "close": 34.0, "volume": null}, {"date": "2021-01-27", "close": 34.0, "volume": null}, {"date": "2021-01-28", "close": 34.0, "volume": null}, {"date": "2021-01-29", "close": 34.0, "volume": null}, {"date": "2021-02-01", "close": 34.0, "volume": null}, {"date": "2021-02-02", "close": 34.0, "volume": null}, {"date": "2021-02-03", "close": 34.0, "volume": null}, {"date": "2021-02-04", "close": 34.0, "volume": null}, {"date": "2021-02-05", "close": 34.0, "volume": null}, {"date": "2021-02-08", "close": 34.0, "volume": null}, {"date": "2021-02-09", "close": 34.0, "volume": null}, {"date": "2021-02-10", "close": 34.0, "volume": null}, {"date": "2021-02-11", "close": 34.0, "volume": null}, {"date": "2021-02-12", "close": 34.0, "volume": null}, {"date": "2021-02-16", "close": 34.0, "volume": null}, {"date": "2021-02-17", "close": 34.0, "volume": null}, {"date": "2021-02-18", "close": 34.0, "volume": null}, {"date": "2021-02-19", "close": 34.0, "volume": null}, {"date": "2021-02-22", "close": 34.0, "volume": null}, {"date": "2021-02-23", "close": 34.0, "volume": null}, {"date": "2021-02-24", "close": 34.0, "volume": null}, {"date": "2021-02-25", "close": 34.0, "volume": null}, {"date": "2021-02-26", "close": 34.0, "volume": null}, {"date": "2021-03-01", "close": 34.0, "volume": null}, {"date": "2021-03-02", "close": 34.0, "volume": null}, {"date": "2021-03-03", "close": 34.0, "volume": null}, {"date": "2021-03-04", "close": 34.0, "volume": null}, {"date": "2021-03-05", "close": 34.0, "volume": null}, {"date": "2021-03-08", "close": 34.0, "volume": null}, {"date": "2021-03-09", "close": 34.0, "volume": null}, {"date": "2021-03-10", "close": 34.0, "volume": null}, {"date": "2021-03-11", "close": 34.0, "volume": null}, {"date": "2021-03-12", "close": 34.0, "volume": null}, {"date": "2021-03-15", "close": 34.0, "volume": null}, {"date": "2021-03-16", "close": 34.0, "volume": null}, {"date": "2021-03-17", "close": 34.0, "volume": null}, {"date": "2021-03-18", "close": 34.0, "volume": null}, {"date": "2021-03-19", "close": 34.0, "volume": null}, {"date": "2021-03-22", "close": 34.0, "volume": null}, {"date": "2021-03-23", "close": 34.0, "volume": null}, {"date": "2021-03-24", "close": 34.0, "volume": null}, {"date": "2021-03-25", "close": 34.0, "volume": null}, {"date": "2021-03-26", "close": 34.0, "volume": null}, {"date": "2021-03-29", "close": 34.0, "volume": null}, {"date": "2021-03-30", "close": 34.0, "volume": null}, {"date": "2021-03-31", "close": 34.0, "volume": null}, {"date": "2021-04-01", "close": 34.0, "volume": null}, {"date": "2021-04-05", "close": 34.0, "volume": null}, {"date": "2021-04-06", "close": 34.0, "volume": null}, {"date": "2021-04-07", "close": 34.0, "volume": null}, {"date": "2021-04-08", "close": 34.0, "volume": null}, {"date": "2021-04-09", "close": 34.0, "volume": null}, {"date": "2021-04-12", "close": 34.0, "volume": null}, {"date": "2021-04-13", "close": 36.01, "volume": 608.0}, {"date": "2021-04-14", "close": 36.01, "volume": null}, {"date": "2021-04-15", "close": 36.01, "volume": null}, {"date": "2021-04-16", "close": 36.01, "volume": null}, {"date": "2021-04-19", "close": 36.01, "volume": null}, {"date": "2021-04-20", "close": 36.01, "volume": null}, {"date": "2021-04-21", "close": 36.01, "volume": null}, {"date": "2021-04-22", "close": 36.01, "volume": null}, {"date": "2021-04-23", "close": 36.01, "volume": null}, {"date": "2021-04-26", "close": 36.01, "volume": null}, {"date": "2021-04-27", "close": 36.01, "volume": null}, {"date": "2021-04-28", "close": 36.01, "volume": null}, {"date": "2021-04-29", "close": 36.01, "volume": null}, {"date": "2021-04-30", "close": 36.01, "volume": null}, {"date": "2021-05-03", "close": 36.01, "volume": null}, {"date": "2021-05-04", "close": 36.01, "volume": null}, {"date": "2021-05-05", "close": 36.01, "volume": null}, {"date": "2021-05-06", "close": 36.01, "volume": null}, {"date": "2021-05-07", "close": 36.01, "volume": null}, {"date": "2021-05-10", "close": 36.01, "volume": null}, {"date": "2021-05-11", "close": 36.01, "volume": null}, {"date": "2021-05-12", "close": 36.01, "volume": null}, {"date": "2021-05-13", "close": 36.01, "volume": null}, {"date": "2021-05-14", "close": 36.01, "volume": null}, {"date": "2021-05-17", "close": 36.01, "volume": null}, {"date": "2021-05-18", "close": 36.01, "volume": 909.0}, {"date": "2021-05-19", "close": 36.01, "volume": null}, {"date": "2021-05-20", "close": 36.01, "volume": null}, {"date": "2021-05-21", "close": 36.01, "volume": 600.0}, {"date": "2021-05-24", "close": 36.01, "volume": null}, {"date": "2021-05-25", "close": 36.01, "volume": null}, {"date": "2021-05-26", "close": 36.01, "volume": null}, {"date": "2021-05-27", "close": 36.01, "volume": null}, {"date": "2021-05-28", "close": 36.01, "volume": null}, {"date": "2021-06-01", "close": 36.01, "volume": null}, {"date": "2021-06-02", "close": 36.01, "volume": null}, {"date": "2021-06-03", "close": 36.01, "volume": null}, {"date": "2021-06-04", "close": 36.01, "volume": null}, {"date": "2021-06-07", "close": 36.01, "volume": null}, {"date": "2021-06-08", "close": 36.01, "volume": null}, {"date": "2021-06-09", "close": 36.01, "volume": null}, {"date": "2021-06-10", "close": 36.01, "volume": null}, {"date": "2021-06-11", "close": 36.01, "volume": null}, {"date": "2021-06-14", "close": 36.01, "volume": null}, {"date": "2021-06-15", "close": 36.01, "volume": null}, {"date": "2021-06-16", "close": 36.01, "volume": null}, {"date": "2021-06-17", "close": 36.01, "volume": null}, {"date": "2021-06-18", "close": 36.01, "volume": null}, {"date": "2021-06-21", "close": 36.01, "volume": null}, {"date": "2021-06-22", "close": 36.01, "volume": null}, {"date": "2021-06-23", "close": 36.01, "volume": null}, {"date": "2021-06-24", "close": 36.01, "volume": null}, {"date": "2021-06-25", "close": 36.01, "volume": null}, {"date": "2021-06-28", "close": 36.01, "volume": null}, {"date": "2021-06-29", "close": 36.01, "volume": null}, {"date": "2021-06-30", "close": 36.01, "volume": null}, {"date": "2021-07-01", "close": 36.01, "volume": null}, {"date": "2021-07-02", "close": 36.01, "volume": null}, {"date": "2021-07-06", "close": 36.01, "volume": null}, {"date": "2021-07-07", "close": 36.01, "volume": null}, {"date": "2021-07-08", "close": 36.01, "volume": null}, {"date": "2021-07-09", "close": 36.01, "volume": null}, {"date": "2021-07-12", "close": 36.01, "volume": null}, {"date": "2021-07-13", "close": 36.01, "volume": null}, {"date": "2021-07-14", "close": 36.01, "volume": null}, {"date": "2021-07-15", "close": 36.01, "volume": null}, {"date": "2021-07-16", "close": 36.01, "volume": null}, {"date": "2021-07-19", "close": 36.01, "volume": null}, {"date": "2021-07-20", "close": 36.01, "volume": null}, {"date": "2021-07-21", "close": 36.01, "volume": null}, {"date": "2021-07-22", "close": 36.01, "volume": null}, {"date": "2021-07-23", "close": 36.01, "volume": null}, {"date": "2021-07-26", "close": 36.01, "volume": null}, {"date": "2021-07-27", "close": 36.01, "volume": null}, {"date": "2021-07-28", "close": 36.01, "volume": null}, {"date": "2021-07-29", "close": 36.01, "volume": null}, {"date": "2021-07-30", "close": 36.01, "volume": null}, {"date": "2021-08-02", "close": 36.01, "volume": null}, {"date": "2021-08-03", "close": 36.01, "volume": null}, {"date": "2021-08-04", "close": 36.01, "volume": null}, {"date": "2021-08-05", "close": 36.01, "volume": null}, {"date": "2021-08-06", "close": 36.01, "volume": null}, {"date": "2021-08-09", "close": 36.01, "volume": null}, {"date": "2021-08-10", "close": 36.01, "volume": null}, {"date": "2021-08-11", "close": 36.01, "volume": null}, {"date": "2021-08-12", "close": 36.01, "volume": null}, {"date": "2021-08-13", "close": 36.01, "volume": null}, {"date": "2021-08-16", "close": 36.01, "volume": null}, {"date": "2021-08-17", "close": 36.01, "volume": null}, {"date": "2021-08-18", "close": 36.01, "volume": null}, {"date": "2021-08-19", "close": 36.01, "volume": null}, {"date": "2021-08-20", "close": 36.01, "volume": null}, {"date": "2021-08-23", "close": 22.0, "volume": 104.0}, {"date": "2021-08-24", "close": 22.0, "volume": null}, {"date": "2021-08-25", "close": 22.0, "volume": null}, {"date": "2021-08-26", "close": 22.0, "volume": null}, {"date": "2021-08-27", "close": 22.0, "volume": null}, {"date": "2021-08-30", "close": 22.0, "volume": null}, {"date": "2021-08-31", "close": 22.0, "volume": null}, {"date": "2021-09-01", "close": 22.0, "volume": null}, {"date": "2021-09-02", "close": 22.0, "volume": null}, {"date": "2021-09-03", "close": 22.0, "volume": null}, {"date": "2021-09-07", "close": 22.0, "volume": null}, {"date": "2021-09-08", "close": 22.0, "volume": null}, {"date": "2021-09-09", "close": 22.0, "volume": null}, {"date": "2021-09-10", "close": 22.0, "volume": null}, {"date": "2021-09-13", "close": 22.0, "volume": null}, {"date": "2021-09-14", "close": 22.0, "volume": null}, {"date": "2021-09-15", "close": 22.0, "volume": null}, {"date": "2021-09-16", "close": 22.0, "volume": null}, {"date": "2021-09-17", "close": 22.0, "volume": null}, {"date": "2021-09-20", "close": 22.0, "volume": null}, {"date": "2021-09-21", "close": 22.0, "volume": null}, {"date": "2021-09-22", "close": 22.0, "volume": null}, {"date": "2021-09-23", "close": 22.0, "volume": null}, {"date": "2021-09-24", "close": 22.0, "volume": null}, {"date": "2021-09-27", "close": 22.0, "volume": null}, {"date": "2021-09-28", "close": 22.0, "volume": null}, {"date": "2021-09-29", "close": 22.0, "volume": null}, {"date": "2021-09-30", "close": 22.0, "volume": null}, {"date": "2021-10-01", "close": 22.0, "volume": null}, {"date": "2021-10-04", "close": 22.0, "volume": null}, {"date": "2021-10-05", "close": 22.0, "volume": null}, {"date": "2021-10-06", "close": 22.0, "volume": null}, {"date": "2021-10-07", "close": 22.0, "volume": null}, {"date": "2021-10-08", "close": 22.0, "volume": null}, {"date": "2021-10-11", "close": 6.1, "volume": 686.0}, {"date": "2021-10-12", "close": 16.0, "volume": 110.0}, {"date": "2021-10-13", "close": 16.0, "volume": null}, {"date": "2021-10-14", "close": 16.0, "volume": null}, {"date": "2021-10-15", "close": 16.0, "volume": null}, {"date": "2021-10-18", "close": 16.0, "volume": null}, {"date": "2021-10-19", "close": 16.0, "volume": null}, {"date": "2021-10-20", "close": 16.0, "volume": null}, {"date": "2021-10-21", "close": 16.0, "volume": null}, {"date": "2021-10-22", "close": 16.0, "volume": null}, {"date": "2021-10-25", "close": 16.0, "volume": null}, {"date": "2021-10-26", "close": 16.0, "volume": null}, {"date": "2021-10-27", "close": 16.0, "volume": null}, {"date": "2021-10-28", "close": 16.0, "volume": null}, {"date": "2021-10-29", "close": 16.0, "volume": null}, {"date": "2021-11-01", "close": 16.0, "volume": null}, {"date": "2021-11-02", "close": 16.0, "volume": null}, {"date": "2021-11-03", "close": 16.0, "volume": null}, {"date": "2021-11-04", "close": 16.0, "volume": null}, {"date": "2021-11-05", "close": 16.0, "volume": null}, {"date": "2021-11-08", "close": 16.0, "volume": null}, {"date": "2021-11-09", "close": 16.0, "volume": null}, {"date": "2021-11-10", "close": 16.0, "volume": null}, {"date": "2021-11-11", "close": 16.0, "volume": null}, {"date": "2021-11-12", "close": 16.0, "volume": null}, {"date": "2021-11-15", "close": 16.0, "volume": null}, {"date": "2021-11-16", "close": 16.0, "volume": null}, {"date": "2021-11-17", "close": 16.0, "volume": null}, {"date": "2021-11-18", "close": 17.25, "volume": 318.0}, {"date": "2021-11-19", "close": 17.25, "volume": null}, {"date": "2021-11-22", "close": 17.25, "volume": null}, {"date": "2021-11-23", "close": 17.25, "volume": null}, {"date": "2021-11-24", "close": 17.25, "volume": null}, {"date": "2021-11-26", "close": 17.25, "volume": null}, {"date": "2021-11-29", "close": 17.25, "volume": null}, {"date": "2021-11-30", "close": 17.25, "volume": null}, {"date": "2021-12-01", "close": 17.25, "volume": null}, {"date": "2021-12-02", "close": 17.25, "volume": null}, {"date": "2021-12-03", "close": 17.25, "volume": null}, {"date": "2021-12-06", "close": 17.25, "volume": null}, {"date": "2021-12-07", "close": 17.25, "volume": null}, {"date": "2021-12-08", "close": 17.25, "volume": null}, {"date": "2021-12-09", "close": 17.25, "volume": null}, {"date": "2021-12-10", "close": 17.25, "volume": null}, {"date": "2021-12-13", "close": 17.25, "volume": null}, {"date": "2021-12-14", "close": 17.25, "volume": null}, {"date": "2021-12-15", "close": 17.25, "volume": null}, {"date": "2021-12-16", "close": 17.25, "volume": null}, {"date": "2021-12-17", "close": 17.25, "volume": null}, {"date": "2021-12-20", "close": 17.25, "volume": null}, {"date": "2021-12-21", "close": 17.25, "volume": null}, {"date": "2021-12-22", "close": 17.25, "volume": null}, {"date": "2021-12-23", "close": 17.25, "volume": null}, {"date": "2021-12-27", "close": 17.25, "volume": null}, {"date": "2021-12-28", "close": 17.25, "volume": null}, {"date": "2021-12-29", "close": 17.25, "volume": null}, {"date": "2021-12-30", "close": 17.25, "volume": null}, {"date": "2021-12-31", "close": 17.25, "volume": null}, {"date": "2022-01-03", "close": 17.25, "volume": null}, {"date": "2022-01-04", "close": 17.25, "volume": null}, {"date": "2022-01-05", "close": 17.25, "volume": null}, {"date": "2022-01-06", "close": 17.25, "volume": null}, {"date": "2022-01-07", "close": 17.25, "volume": null}, {"date": "2022-01-10", "close": 17.25, "volume": null}, {"date": "2022-01-11", "close": 17.25, "volume": null}, {"date": "2022-01-12", "close": 22.0, "volume": 147.0}, {"date": "2022-01-13", "close": 22.0, "volume": null}, {"date": "2022-01-14", "close": 22.0, "volume": null}, {"date": "2022-01-18", "close": 25.0, "volume": 300.0}, {"date": "2022-01-19", "close": 25.0, "volume": null}, {"date": "2022-01-20", "close": 25.0, "volume": null}, {"date": "2022-01-21", "close": 25.0, "volume": null}, {"date": "2022-01-24", "close": 35.0, "volume": 100.0}, {"date": "2022-01-25", "close": 35.0, "volume": null}, {"date": "2022-01-26", "close": 35.0, "volume": null}, {"date": "2022-01-27", "close": 35.0, "volume": null}, {"date": "2022-01-28", "close": 35.0, "volume": null}, {"date": "2022-01-31", "close": 35.0, "volume": null}, {"date": "2022-02-01", "close": 35.0, "volume": null}, {"date": "2022-02-02", "close": 35.0, "volume": null}, {"date": "2022-02-03", "close": 35.0, "volume": null}, {"date": "2022-02-04", "close": 35.0, "volume": null}, {"date": "2022-02-07", "close": 35.0, "volume": null}, {"date": "2022-02-08", "close": 35.0, "volume": null}, {"date": "2022-02-09", "close": 35.0, "volume": null}, {"date": "2022-02-10", "close": 35.0, "volume": null}, {"date": "2022-02-11", "close": 35.0, "volume": null}, {"date": "2022-02-14", "close": 35.0, "volume": null}, {"date": "2022-02-15", "close": 35.0, "volume": null}, {"date": "2022-02-16", "close": 35.0, "volume": null}, {"date": "2022-02-17", "close": 35.0, "volume": null}, {"date": "2022-02-18", "close": 35.0, "volume": null}, {"date": "2022-02-22", "close": 35.0, "volume": null}, {"date": "2022-02-23", "close": 35.0, "volume": null}, {"date": "2022-02-24", "close": 35.0, "volume": null}, {"date": "2022-02-25", "close": 35.0, "volume": null}, {"date": "2022-02-28", "close": 35.0, "volume": null}, {"date": "2022-03-01", "close": 35.0, "volume": null}, {"date": "2022-03-02", "close": 35.0, "volume": null}, {"date": "2022-03-03", "close": 35.0, "volume": null}, {"date": "2022-03-04", "close": 35.0, "volume": null}, {"date": "2022-03-07", "close": 35.0, "volume": null}, {"date": "2022-03-08", "close": 35.0, "volume": null}, {"date": "2022-03-09", "close": 35.0, "volume": null}, {"date": "2022-03-10", "close": 35.0, "volume": null}, {"date": "2022-03-11", "close": 35.0, "volume": null}, {"date": "2022-03-14", "close": 35.0, "volume": null}, {"date": "2022-03-15", "close": 35.0, "volume": null}, {"date": "2022-03-16", "close": 35.0, "volume": null}, {"date": "2022-03-17", "close": 35.0, "volume": null}, {"date": "2022-03-18", "close": 35.0, "volume": null}, {"date": "2022-03-21", "close": 35.0, "volume": null}, {"date": "2022-03-22", "close": 35.0, "volume": null}, {"date": "2022-03-23", "close": 35.0, "volume": null}, {"date": "2022-03-24", "close": 35.0, "volume": null}, {"date": "2022-03-25", "close": 35.0, "volume": null}, {"date": "2022-03-28", "close": 35.0, "volume": null}, {"date": "2022-03-29", "close": 35.0, "volume": null}, {"date": "2022-03-30", "close": 35.0, "volume": null}, {"date": "2022-03-31", "close": 35.0, "volume": null}, {"date": "2022-04-01", "close": 35.0, "volume": null}, {"date": "2022-04-04", "close": 35.0, "volume": null}, {"date": "2022-04-05", "close": 35.0, "volume": null}, {"date": "2022-04-06", "close": 35.0, "volume": null}, {"date": "2022-04-07", "close": 35.0, "volume": null}, {"date": "2022-04-08", "close": 36.5, "volume": 101.0}, {"date": "2022-04-11", "close": 36.5, "volume": null}, {"date": "2022-04-12", "close": 36.5, "volume": null}, {"date": "2022-04-13", "close": 36.0, "volume": 200.0}, {"date": "2022-04-14", "close": 36.0, "volume": null}, {"date": "2022-04-18", "close": 36.0, "volume": null}, {"date": "2022-04-19", "close": 36.0, "volume": null}, {"date": "2022-04-20", "close": 36.0, "volume": null}, {"date": "2022-04-21", "close": 36.0, "volume": null}, {"date": "2022-04-22", "close": 36.0, "volume": null}, {"date": "2022-04-25", "close": 36.0, "volume": null}, {"date": "2022-04-26", "close": 36.0, "volume": null}, {"date": "2022-04-27", "close": 36.0, "volume": null}, {"date": "2022-04-28", "close": 36.0, "volume": null}, {"date": "2022-04-29", "close": 36.0, "volume": null}, {"date": "2022-05-02", "close": 36.0, "volume": null}, {"date": "2022-05-03", "close": 36.0, "volume": null}, {"date": "2022-05-04", "close": 36.0, "volume": null}, {"date": "2022-05-05", "close": 36.0, "volume": null}, {"date": "2022-05-06", "close": 36.0, "volume": null}, {"date": "2022-05-09", "close": 36.0, "volume": null}, {"date": "2022-05-10", "close": 36.0, "volume": null}, {"date": "2022-05-11", "close": 36.0, "volume": null}, {"date": "2022-05-12", "close": 36.0, "volume": null}, {"date": "2022-05-13", "close": 36.0, "volume": null}, {"date": "2022-05-16", "close": 36.0, "volume": null}, {"date": "2022-05-17", "close": 36.0, "volume": null}, {"date": "2022-05-18", "close": 36.0, "volume": null}, {"date": "2022-05-19", "close": 36.0, "volume": null}, {"date": "2022-05-20", "close": 37.5, "volume": 401.0}, {"date": "2022-05-23", "close": 37.5, "volume": null}, {"date": "2022-05-24", "close": 37.5, "volume": null}, {"date": "2022-05-25", "close": 37.5, "volume": null}, {"date": "2022-05-26", "close": 37.5, "volume": null}, {"date": "2022-05-27", "close": 37.5, "volume": null}, {"date": "2022-05-31", "close": 37.5, "volume": null}, {"date": "2022-06-01", "close": 37.0, "volume": 1405.0}, {"date": "2022-06-02", "close": 37.0, "volume": null}, {"date": "2022-06-03", "close": 37.0, "volume": null}, {"date": "2022-06-06", "close": 37.0, "volume": null}, {"date": "2022-06-07", "close": 37.0, "volume": null}, {"date": "2022-06-08", "close": 37.0, "volume": null}, {"date": "2022-06-09", "close": 37.0, "volume": null}, {"date": "2022-06-10", "close": 37.0, "volume": null}, {"date": "2022-06-13", "close": 37.0, "volume": null}, {"date": "2022-06-14", "close": 37.0, "volume": null}, {"date": "2022-06-15", "close": 37.0, "volume": null}, {"date": "2022-06-16", "close": 37.0, "volume": null}, {"date": "2022-06-17", "close": 37.0, "volume": null}, {"date": "2022-06-21", "close": 37.0, "volume": null}, {"date": "2022-06-22", "close": 37.0, "volume": null}, {"date": "2022-06-23", "close": 37.0, "volume": null}, {"date": "2022-06-24", "close": 37.0, "volume": null}, {"date": "2022-06-27", "close": 37.0, "volume": null}, {"date": "2022-06-28", "close": 37.0, "volume": null}, {"date": "2022-06-29", "close": 37.0, "volume": null}, {"date": "2022-06-30", "close": 37.0, "volume": null}, {"date": "2022-07-01", "close": 37.0, "volume": null}, {"date": "2022-07-05", "close": 37.0, "volume": null}, {"date": "2022-07-06", "close": 37.0, "volume": null}, {"date": "2022-07-07", "close": 37.0, "volume": null}, {"date": "2022-07-08", "close": 37.0, "volume": null}, {"date": "2022-07-11", "close": 37.0, "volume": null}, {"date": "2022-07-12", "close": 37.0, "volume": null}, {"date": "2022-07-13", "close": 37.0, "volume": null}, {"date": "2022-07-14", "close": 37.0, "volume": null}, {"date": "2022-07-15", "close": 37.0, "volume": null}, {"date": "2022-07-18", "close": 37.0, "volume": null}, {"date": "2022-07-19", "close": 37.0, "volume": null}, {"date": "2022-07-20", "close": 37.0, "volume": null}, {"date": "2022-07-21", "close": 37.0, "volume": null}, {"date": "2022-07-22", "close": 37.0, "volume": null}, {"date": "2022-07-25", "close": 37.0, "volume": null}, {"date": "2022-07-26", "close": 37.0, "volume": null}, {"date": "2022-07-27", "close": 37.0, "volume": null}, {"date": "2022-07-28", "close": 37.0, "volume": null}, {"date": "2022-07-29", "close": 37.0, "volume": null}, {"date": "2022-08-01", "close": 37.0, "volume": null}, {"date": "2022-08-02", "close": 37.0, "volume": null}, {"date": "2022-08-03", "close": 37.0, "volume": null}, {"date": "2022-08-04", "close": 37.0, "volume": null}, {"date": "2022-08-05", "close": 37.0, "volume": null}, {"date": "2022-08-08", "close": 37.0, "volume": 170.0}, {"date": "2022-08-09", "close": 37.0, "volume": null}, {"date": "2022-08-10", "close": 37.0, "volume": null}, {"date": "2022-08-11", "close": 37.0, "volume": null}, {"date": "2022-08-12", "close": 37.0, "volume": null}, {"date": "2022-08-15", "close": 37.0, "volume": 128.0}, {"date": "2022-08-16", "close": 37.0, "volume": null}, {"date": "2022-08-17", "close": 37.0, "volume": null}, {"date": "2022-08-18", "close": 37.0, "volume": null}, {"date": "2022-08-19", "close": 37.0, "volume": null}, {"date": "2022-08-22", "close": 37.0, "volume": null}, {"date": "2022-08-23", "close": 37.0, "volume": null}, {"date": "2022-08-24", "close": 37.0, "volume": null}, {"date": "2022-08-25", "close": 37.0, "volume": null}, {"date": "2022-08-26", "close": 37.0, "volume": null}, {"date": "2022-08-29", "close": 37.0, "volume": null}, {"date": "2022-08-30", "close": 37.0, "volume": null}, {"date": "2022-08-31", "close": 37.0, "volume": null}, {"date": "2022-09-01", "close": 37.0, "volume": null}, {"date": "2022-09-02", "close": 37.0, "volume": null}, {"date": "2022-09-06", "close": 37.0, "volume": null}, {"date": "2022-09-07", "close": 37.0, "volume": null}, {"date": "2022-09-08", "close": 37.0, "volume": null}, {"date": "2022-09-09", "close": 37.0, "volume": null}, {"date": "2022-09-12", "close": 37.0, "volume": null}, {"date": "2022-09-13", "close": 37.0, "volume": null}, {"date": "2022-09-14", "close": 37.0, "volume": null}, {"date": "2022-09-15", "close": 37.0, "volume": null}, {"date": "2022-09-16", "close": 37.0, "volume": null}, {"date": "2022-09-19", "close": 37.0, "volume": null}, {"date": "2022-09-20", "close": 37.0, "volume": null}, {"date": "2022-09-21", "close": 37.0, "volume": null}, {"date": "2022-09-22", "close": 37.0, "volume": null}, {"date": "2022-09-23", "close": 37.0, "volume": null}, {"date": "2022-09-26", "close": 37.0, "volume": null}, {"date": "2022-09-27", "close": 37.0, "volume": null}, {"date": "2022-09-28", "close": 37.0, "volume": null}, {"date": "2022-09-29", "close": 37.0, "volume": null}, {"date": "2022-09-30", "close": 37.0, "volume": null}, {"date": "2022-10-03", "close": 37.0, "volume": null}, {"date": "2022-10-04", "close": 37.0, "volume": null}, {"date": "2022-10-05", "close": 37.0, "volume": null}, {"date": "2022-10-06", "close": 37.0, "volume": null}, {"date": "2022-10-07", "close": 37.0, "volume": null}, {"date": "2022-10-10", "close": 37.0, "volume": null}, {"date": "2022-10-11", "close": 37.0, "volume": null}, {"date": "2022-10-12", "close": 37.0, "volume": null}, {"date": "2022-10-13", "close": 37.0, "volume": null}, {"date": "2022-10-14", "close": 37.0, "volume": null}, {"date": "2022-10-17", "close": 37.0, "volume": null}, {"date": "2022-10-18", "close": 37.0, "volume": null}, {"date": "2022-10-19", "close": 37.0, "volume": null}, {"date": "2022-10-20", "close": 37.0, "volume": null}, {"date": "2022-10-21", "close": 37.0, "volume": null}, {"date": "2022-10-24", "close": 37.0, "volume": null}, {"date": "2022-10-25", "close": 37.0, "volume": null}, {"date": "2022-10-26", "close": 37.0, "volume": null}, {"date": "2022-10-27", "close": 37.0, "volume": null}, {"date": "2022-10-28", "close": 37.0, "volume": null}, {"date": "2022-10-31", "close": 37.0, "volume": null}, {"date": "2022-11-01", "close": 37.0, "volume": null}, {"date": "2022-11-02", "close": 37.0, "volume": null}, {"date": "2022-11-03", "close": 37.0, "volume": null}, {"date": "2022-11-04", "close": 37.0, "volume": null}, {"date": "2022-11-07", "close": 37.0, "volume": null}, {"date": "2022-11-08", "close": 37.0, "volume": null}, {"date": "2022-11-09", "close": 37.0, "volume": null}, {"date": "2022-11-10", "close": 37.0, "volume": null}, {"date": "2022-11-11", "close": 37.0, "volume": null}, {"date": "2022-11-14", "close": 37.0, "volume": null}, {"date": "2022-11-15", "close": 37.0, "volume": null}, {"date": "2022-11-16", "close": 37.0, "volume": null}, {"date": "2022-11-17", "close": 37.0, "volume": null}, {"date": "2022-11-18", "close": 37.0, "volume": null}, {"date": "2022-11-21", "close": 37.0, "volume": null}, {"date": "2022-11-22", "close": 37.0, "volume": null}, {"date": "2022-11-23", "close": 37.0, "volume": null}, {"date": "2022-11-25", "close": 37.0, "volume": null}, {"date": "2022-11-28", "close": 37.0, "volume": null}, {"date": "2022-11-29", "close": 37.0, "volume": null}, {"date": "2022-11-30", "close": 37.0, "volume": null}, {"date": "2022-12-01", "close": 37.0, "volume": null}, {"date": "2022-12-02", "close": 37.0, "volume": null}, {"date": "2022-12-05", "close": 37.0, "volume": null}, {"date": "2022-12-06", "close": 37.0, "volume": null}, {"date": "2022-12-07", "close": 37.0, "volume": null}, {"date": "2022-12-08", "close": 37.0, "volume": null}, {"date": "2022-12-09", "close": 37.0, "volume": null}, {"date": "2022-12-12", "close": 37.0, "volume": null}, {"date": "2022-12-13", "close": 37.0, "volume": null}, {"date": "2022-12-14", "close": 37.0, "volume": null}, {"date": "2022-12-15", "close": 37.0, "volume": null}, {"date": "2022-12-16", "close": 37.0, "volume": 286.0}, {"date": "2022-12-19", "close": 37.0, "volume": null}, {"date": "2022-12-20", "close": 37.0, "volume": null}, {"date": "2022-12-21", "close": 37.0, "volume": null}, {"date": "2022-12-22", "close": 37.0, "volume": null}, {"date": "2022-12-23", "close": 37.0, "volume": null}, {"date": "2022-12-27", "close": 37.0, "volume": null}, {"date": "2022-12-28", "close": 37.0, "volume": null}, {"date": "2022-12-29", "close": 37.0, "volume": null}, {"date": "2022-12-30", "close": 37.0, "volume": null}, {"date": "2023-01-03", "close": 37.0, "volume": null}, {"date": "2023-01-04", "close": 37.0, "volume": null}, {"date": "2023-01-05", "close": 37.0, "volume": null}, {"date": "2023-01-06", "close": 37.0, "volume": null}, {"date": "2023-01-09", "close": 37.0, "volume": null}, {"date": "2023-01-10", "close": 37.0, "volume": null}, {"date": "2023-01-11", "close": 37.0, "volume": null}, {"date": "2023-01-12", "close": 37.0, "volume": null}, {"date": "2023-01-13", "close": 37.0, "volume": null}, {"date": "2023-01-17", "close": 37.0, "volume": null}, {"date": "2023-01-18", "close": 37.0, "volume": null}, {"date": "2023-01-19", "close": 37.0, "volume": null}, {"date": "2023-01-20", "close": 37.0, "volume": null}, {"date": "2023-01-23", "close": 37.0, "volume": null}, {"date": "2023-01-24", "close": 37.0, "volume": null}, {"date": "2023-01-25", "close": 37.0, "volume": null}, {"date": "2023-01-26", "close": 37.0, "volume": null}, {"date": "2023-01-27", "close": 37.0, "volume": null}, {"date": "2023-01-30", "close": 37.0, "volume": null}, {"date": "2023-01-31", "close": 37.0, "volume": null}, {"date": "2023-02-01", "close": 37.0, "volume": null}, {"date": "2023-02-02", "close": 37.0, "volume": null}, {"date": "2023-02-03", "close": 37.0, "volume": null}, {"date": "2023-02-06", "close": 37.0, "volume": null}, {"date": "2023-02-07", "close": 37.0, "volume": null}, {"date": "2023-02-08", "close": 37.0, "volume": null}, {"date": "2023-02-09", "close": 37.0, "volume": null}, {"date": "2023-02-10", "close": 37.0, "volume": null}, {"date": "2023-02-13", "close": 37.0, "volume": null}, {"date": "2023-02-14", "close": 37.0, "volume": null}, {"date": "2023-02-15", "close": 37.0, "volume": null}, {"date": "2023-02-16", "close": 37.0, "volume": null}, {"date": "2023-02-17", "close": 37.0, "volume": null}, {"date": "2023-02-21", "close": 37.0, "volume": null}, {"date": "2023-02-22", "close": 37.0, "volume": null}, {"date": "2023-02-23", "close": 37.0, "volume": null}, {"date": "2023-02-24", "close": 37.0, "volume": null}, {"date": "2023-02-27", "close": 37.0, "volume": null}, {"date": "2023-02-28", "close": 37.0, "volume": null}, {"date": "2023-03-01", "close": 37.0, "volume": null}, {"date": "2023-03-02", "close": 37.0, "volume": null}, {"date": "2023-03-03", "close": 37.0, "volume": null}, {"date": "2023-03-06", "close": 37.0, "volume": null}, {"date": "2023-03-07", "close": 37.0, "volume": null}, {"date": "2023-03-08", "close": 37.0, "volume": null}, {"date": "2023-03-09", "close": 37.0, "volume": null}, {"date": "2023-03-10", "close": 37.0, "volume": null}, {"date": "2023-03-13", "close": 37.0, "volume": null}, {"date": "2023-03-14", "close": 37.0, "volume": null}, {"date": "2023-03-15", "close": 37.0, "volume": null}, {"date": "2023-03-16", "close": 37.0, "volume": null}, {"date": "2023-03-17", "close": 37.0, "volume": null}, {"date": "2023-03-20", "close": 37.0, "volume": null}, {"date": "2023-03-21", "close": 37.0, "volume": null}, {"date": "2023-03-22", "close": 37.0, "volume": null}, {"date": "2023-03-23", "close": 37.0, "volume": null}, {"date": "2023-03-24", "close": 37.0, "volume": null}, {"date": "2023-03-27", "close": 37.0, "volume": null}, {"date": "2023-03-28", "close": 37.0, "volume": null}, {"date": "2023-03-29", "close": 37.0, "volume": null}, {"date": "2023-03-30", "close": 37.0, "volume": null}, {"date": "2023-03-31", "close": 37.0, "volume": null}, {"date": "2023-04-03", "close": 37.0, "volume": null}, {"date": "2023-04-04", "close": 37.0, "volume": null}, {"date": "2023-04-05", "close": 37.0, "volume": null}, {"date": "2023-04-06", "close": 37.0, "volume": null}, {"date": "2023-04-10", "close": 37.0, "volume": null}, {"date": "2023-04-11", "close": 37.0, "volume": null}, {"date": "2023-04-12", "close": 37.0, "volume": null}, {"date": "2023-04-13", "close": 37.0, "volume": null}, {"date": "2023-04-14", "close": 37.0, "volume": null}, {"date": "2023-04-17", "close": 37.0, "volume": null}, {"date": "2023-04-18", "close": 37.0, "volume": null}, {"date": "2023-04-19", "close": 37.0, "volume": null}, {"date": "2023-04-20", "close": 37.0, "volume": null}, {"date": "2023-04-21", "close": 37.0, "volume": null}, {"date": "2023-04-24", "close": 37.0, "volume": null}, {"date": "2023-04-25", "close": 37.0, "volume": null}, {"date": "2023-04-26", "close": 37.0, "volume": null}, {"date": "2023-04-27", "close": 37.0, "volume": null}, {"date": "2023-04-28", "close": 37.0, "volume": null}, {"date": "2023-05-01", "close": 37.0, "volume": null}, {"date": "2023-05-02", "close": 37.0, "volume": null}, {"date": "2023-05-03", "close": 37.0, "volume": null}, {"date": "2023-05-04", "close": 37.0, "volume": null}, {"date": "2023-05-05", "close": 37.0, "volume": null}, {"date": "2023-05-08", "close": 37.0, "volume": null}, {"date": "2023-05-09", "close": 37.0, "volume": null}, {"date": "2023-05-10", "close": 37.0, "volume": null}, {"date": "2023-05-11", "close": 37.0, "volume": null}, {"date": "2023-05-12", "close": 37.0, "volume": null}, {"date": "2023-05-15", "close": 37.0, "volume": null}, {"date": "2023-05-16", "close": 37.0, "volume": null}, {"date": "2023-05-17", "close": 37.0, "volume": null}, {"date": "2023-05-18", "close": 37.0, "volume": null}, {"date": "2023-05-19", "close": 37.0, "volume": null}, {"date": "2023-05-22", "close": 37.0, "volume": null}, {"date": "2023-05-23", "close": 37.0, "volume": null}, {"date": "2023-05-24", "close": 37.0, "volume": null}, {"date": "2023-05-25", "close": 37.0, "volume": null}, {"date": "2023-05-26", "close": 37.0, "volume": null}, {"date": "2023-05-30", "close": 37.0, "volume": null}, {"date": "2023-05-31", "close": 37.0, "volume": null}, {"date": "2023-06-01", "close": 37.0, "volume": null}, {"date": "2023-06-02", "close": 37.0, "volume": null}, {"date": "2023-06-05", "close": 37.0, "volume": null}, {"date": "2023-06-06", "close": 20.0, "volume": 1000.0}, {"date": "2023-06-07", "close": 20.0, "volume": null}, {"date": "2023-06-08", "close": 20.0, "volume": null}, {"date": "2023-06-09", "close": 20.0, "volume": null}, {"date": "2023-06-12", "close": 20.0, "volume": null}, {"date": "2023-06-13", "close": 20.0, "volume": null}, {"date": "2023-06-14", "close": 20.0, "volume": null}, {"date": "2023-06-15", "close": 20.0, "volume": null}, {"date": "2023-06-16", "close": 20.0, "volume": null}, {"date": "2023-06-20", "close": 20.0, "volume": null}, {"date": "2023-06-21", "close": 20.0, "volume": null}, {"date": "2023-06-22", "close": 20.0, "volume": null}, {"date": "2023-06-23", "close": 8.0, "volume": 200.0}, {"date": "2023-06-26", "close": 8.0, "volume": null}, {"date": "2023-06-27", "close": 8.0, "volume": null}, {"date": "2023-06-28", "close": 8.0, "volume": null}, {"date": "2023-06-29", "close": 8.0, "volume": null}, {"date": "2023-06-30", "close": 8.0, "volume": null}, {"date": "2023-07-03", "close": 8.0, "volume": null}, {"date": "2023-07-05", "close": 8.0, "volume": null}, {"date": "2023-07-06", "close": 8.0, "volume": null}, {"date": "2023-07-07", "close": 8.0, "volume": null}, {"date": "2023-07-10", "close": 8.0, "volume": null}, {"date": "2023-07-11", "close": 8.0, "volume": null}, {"date": "2023-07-12", "close": 7.5, "volume": 110.0}, {"date": "2023-07-13", "close": 7.5, "volume": null}, {"date": "2023-07-14", "close": 7.5, "volume": null}, {"date": "2023-07-17", "close": 7.5, "volume": null}, {"date": "2023-07-18", "close": 7.5, "volume": null}, {"date": "2023-07-19", "close": 7.5, "volume": null}, {"date": "2023-07-20", "close": 7.5, "volume": null}, {"date": "2023-07-21", "close": 7.5, "volume": null}, {"date": "2023-07-24", "close": 7.5, "volume": null}, {"date": "2023-07-25", "close": 7.5, "volume": null}, {"date": "2023-07-26", "close": 7.5, "volume": null}, {"date": "2023-07-27", "close": 7.5, "volume": null}, {"date": "2023-07-28", "close": 7.5, "volume": null}, {"date": "2023-07-31", "close": 7.5, "volume": null}, {"date": "2023-08-01", "close": 7.5, "volume": null}, {"date": "2023-08-02", "close": 7.5, "volume": null}, {"date": "2023-08-03", "close": 7.5, "volume": null}, {"date": "2023-08-04", "close": 7.5, "volume": null}, {"date": "2023-08-07", "close": 7.5, "volume": null}, {"date": "2023-08-08", "close": 7.5, "volume": null}, {"date": "2023-08-09", "close": 7.5, "volume": null}, {"date": "2023-08-10", "close": 7.5, "volume": null}, {"date": "2023-08-11", "close": 7.5, "volume": null}, {"date": "2023-08-14", "close": 7.5, "volume": null}, {"date": "2023-08-15", "close": 7.5, "volume": null}, {"date": "2023-08-16", "close": 7.5, "volume": null}, {"date": "2023-08-17", "close": 7.5, "volume": null}, {"date": "2023-08-18", "close": 7.5, "volume": null}, {"date": "2023-08-21", "close": 7.5, "volume": null}, {"date": "2023-08-22", "close": 7.5, "volume": null}, {"date": "2023-08-23", "close": 7.5, "volume": null}, {"date": "2023-08-24", "close": 7.5, "volume": null}, {"date": "2023-08-25", "close": 7.5, "volume": null}, {"date": "2023-08-28", "close": 7.5, "volume": null}, {"date": "2023-08-29", "close": 7.5, "volume": null}, {"date": "2023-08-30", "close": 7.5, "volume": null}, {"date": "2023-08-31", "close": 7.5, "volume": null}, {"date": "2023-09-01", "close": 7.5, "volume": null}, {"date": "2023-09-05", "close": 7.5, "volume": null}, {"date": "2023-09-06", "close": 7.5, "volume": null}, {"date": "2023-09-07", "close": 7.5, "volume": null}, {"date": "2023-09-08", "close": 7.5, "volume": null}, {"date": "2023-09-11", "close": 7.5, "volume": null}, {"date": "2023-09-12", "close": 7.5, "volume": null}, {"date": "2023-09-13", "close": 7.5, "volume": null}, {"date": "2023-09-14", "close": 7.5, "volume": null}, {"date": "2023-09-15", "close": 7.5, "volume": null}, {"date": "2023-09-18", "close": 7.5, "volume": null}, {"date": "2023-09-19", "close": 7.5, "volume": null}, {"date": "2023-09-20", "close": 7.5, "volume": null}, {"date": "2023-09-21", "close": 7.5, "volume": null}, {"date": "2023-09-22", "close": 7.5, "volume": null}, {"date": "2023-09-25", "close": 7.5, "volume": null}, {"date": "2023-09-26", "close": 7.5, "volume": null}, {"date": "2023-09-27", "close": 7.5, "volume": null}, {"date": "2023-09-28", "close": 7.5, "volume": null}, {"date": "2023-09-29", "close": 7.5, "volume": null}, {"date": "2023-10-02", "close": 7.5, "volume": null}, {"date": "2023-10-03", "close": 7.5, "volume": null}, {"date": "2023-10-04", "close": 7.5, "volume": null}, {"date": "2023-10-05", "close": 7.5, "volume": null}, {"date": "2023-10-06", "close": 7.5, "volume": 101.0}, {"date": "2023-10-09", "close": 7.5, "volume": null}, {"date": "2023-10-10", "close": 7.5, "volume": null}, {"date": "2023-10-11", "close": 7.5, "volume": null}, {"date": "2023-10-12", "close": 7.5, "volume": null}, {"date": "2023-10-13", "close": 7.5, "volume": null}, {"date": "2023-10-16", "close": 7.5, "volume": null}, {"date": "2023-10-17", "close": 7.5, "volume": null}, {"date": "2023-10-18", "close": 7.5, "volume": null}, {"date": "2023-10-19", "close": 7.5, "volume": null}, {"date": "2023-10-20", "close": 7.5, "volume": null}, {"date": "2023-10-23", "close": 7.5, "volume": null}, {"date": "2023-10-24", "close": 7.5, "volume": null}, {"date": "2023-10-25", "close": 7.5, "volume": null}, {"date": "2023-10-26", "close": 7.5, "volume": null}, {"date": "2023-10-27", "close": 7.5, "volume": null}, {"date": "2023-10-30", "close": 7.5, "volume": null}, {"date": "2023-10-31", "close": 7.5, "volume": null}, {"date": "2023-11-01", "close": 7.5, "volume": null}, {"date": "2023-11-02", "close": 7.5, "volume": null}, {"date": "2023-11-03", "close": 7.5, "volume": null}, {"date": "2023-11-06", "close": 7.5, "volume": null}, {"date": "2023-11-07", "close": 7.5, "volume": null}, {"date": "2023-11-08", "close": 7.5, "volume": null}, {"date": "2023-11-09", "close": 7.5, "volume": null}, {"date": "2023-11-10", "close": 7.5, "volume": null}, {"date": "2023-11-13", "close": 7.5, "volume": null}, {"date": "2023-11-14", "close": 7.5, "volume": null}, {"date": "2023-11-15", "close": 7.5, "volume": null}, {"date": "2023-11-16", "close": 7.5, "volume": null}, {"date": "2023-11-17", "close": 7.0, "volume": 448.0}, {"date": "2023-11-20", "close": 7.0, "volume": null}, {"date": "2023-11-21", "close": 7.0, "volume": null}, {"date": "2023-11-22", "close": 7.0, "volume": null}, {"date": "2023-11-24", "close": 7.0, "volume": null}, {"date": "2023-11-27", "close": 7.0, "volume": null}, {"date": "2023-11-28", "close": 5.2, "volume": 379.0}, {"date": "2023-11-29", "close": 5.2, "volume": null}, {"date": "2023-11-30", "close": 5.2, "volume": null}, {"date": "2023-12-01", "close": 5.2, "volume": null}, {"date": "2023-12-04", "close": 5.2, "volume": null}, {"date": "2023-12-05", "close": 5.2, "volume": null}, {"date": "2023-12-06", "close": 5.2, "volume": null}, {"date": "2023-12-07", "close": 5.2, "volume": null}, {"date": "2023-12-08", "close": 5.2, "volume": null}, {"date": "2023-12-11", "close": 5.2, "volume": null}, {"date": "2023-12-12", "close": 5.2, "volume": null}, {"date": "2023-12-13", "close": 5.2, "volume": null}, {"date": "2023-12-14", "close": 5.2, "volume": null}, {"date": "2023-12-15", "close": 5.2, "volume": null}, {"date": "2023-12-18", "close": 5.2, "volume": null}, {"date": "2023-12-19", "close": 5.2, "volume": null}, {"date": "2023-12-20", "close": 5.2, "volume": null}, {"date": "2023-12-21", "close": 5.2, "volume": null}, {"date": "2023-12-22", "close": 5.2, "volume": null}, {"date": "2023-12-26", "close": 5.2, "volume": null}, {"date": "2023-12-27", "close": 5.2, "volume": null}, {"date": "2023-12-28", "close": 5.2, "volume": null}, {"date": "2023-12-29", "close": 5.2, "volume": null}, {"date": "2024-01-02", "close": 5.2, "volume": null}, {"date": "2024-01-03", "close": 5.2, "volume": null}, {"date": "2024-01-04", "close": 5.2, "volume": null}, {"date": "2024-01-05", "close": 5.2, "volume": null}, {"date": "2024-01-08", "close": 5.2, "volume": null}, {"date": "2024-01-09", "close": 5.2, "volume": null}, {"date": "2024-01-10", "close": 5.2, "volume": null}, {"date": "2024-01-11", "close": 5.2, "volume": null}, {"date": "2024-01-12", "close": 5.2, "volume": null}, {"date": "2024-01-16", "close": 5.2, "volume": null}, {"date": "2024-01-17", "close": 5.2, "volume": null}, {"date": "2024-01-18", "close": 5.2, "volume": null}, {"date": "2024-01-19", "close": 5.2, "volume": null}, {"date": "2024-01-22", "close": 5.2, "volume": null}, {"date": "2024-01-23", "close": 5.2, "volume": null}, {"date": "2024-01-24", "close": 5.2, "volume": null}, {"date": "2024-01-25", "close": 5.2, "volume": null}, {"date": "2024-01-26", "close": 5.2, "volume": null}, {"date": "2024-01-29", "close": 5.2, "volume": null}, {"date": "2024-01-30", "close": 5.2, "volume": null}, {"date": "2024-01-31", "close": 5.2, "volume": null}, {"date": "2024-02-01", "close": 5.2, "volume": null}, {"date": "2024-02-02", "close": 5.2, "volume": null}, {"date": "2024-02-05", "close": 5.2, "volume": null}, {"date": "2024-02-06", "close": 5.2, "volume": null}, {"date": "2024-02-07", "close": 5.2, "volume": null}, {"date": "2024-02-08", "close": 5.2, "volume": null}, {"date": "2024-02-09", "close": 5.2, "volume": null}, {"date": "2024-02-12", "close": 5.2, "volume": null}, {"date": "2024-02-13", "close": 5.2, "volume": null}, {"date": "2024-02-14", "close": 5.2, "volume": null}, {"date": "2024-02-15", "close": 5.2, "volume": null}, {"date": "2024-02-16", "close": 5.2, "volume": null}, {"date": "2024-02-20", "close": 5.2, "volume": null}, {"date": "2024-02-21", "close": 5.2, "volume": null}, {"date": "2024-02-22", "close": 5.2, "volume": null}, {"date": "2024-02-23", "close": 5.2, "volume": null}, {"date": "2024-02-26", "close": 5.2, "volume": null}, {"date": "2024-02-27", "close": 5.2, "volume": null}, {"date": "2024-02-28", "close": 5.2, "volume": null}, {"date": "2024-02-29", "close": 5.2, "volume": null}, {"date": "2024-03-01", "close": 5.2, "volume": null}, {"date": "2024-03-04", "close": 5.2, "volume": null}, {"date": "2024-03-05", "close": 5.2, "volume": null}, {"date": "2024-03-06", "close": 5.2, "volume": null}, {"date": "2024-03-07", "close": 5.2, "volume": null}, {"date": "2024-03-08", "close": 5.2, "volume": null}, {"date": "2024-03-11", "close": 5.2, "volume": null}, {"date": "2024-03-12", "close": 5.2, "volume": null}, {"date": "2024-03-13", "close": 5.2, "volume": null}, {"date": "2024-03-14", "close": 5.2, "volume": null}, {"date": "2024-03-15", "close": 5.2, "volume": null}, {"date": "2024-03-18", "close": 5.2, "volume": null}, {"date": "2024-03-19", "close": 5.2, "volume": null}, {"date": "2024-03-20", "close": 5.2, "volume": null}, {"date": "2024-03-21", "close": 5.2, "volume": null}, {"date": "2024-03-22", "close": 5.2, "volume": null}, {"date": "2024-03-25", "close": 5.2, "volume": null}, {"date": "2024-03-26", "close": 5.2, "volume": null}, {"date": "2024-03-27", "close": 5.2, "volume": null}, {"date": "2024-03-28", "close": 5.2, "volume": null}, {"date": "2024-04-01", "close": 5.2, "volume": null}, {"date": "2024-04-02", "close": 5.2, "volume": null}, {"date": "2024-04-03", "close": 5.2, "volume": null}, {"date": "2024-04-04", "close": 5.2, "volume": null}, {"date": "2024-04-05", "close": 5.2, "volume": null}, {"date": "2024-04-08", "close": 5.2, "volume": null}, {"date": "2024-04-09", "close": 5.2, "volume": null}, {"date": "2024-04-10", "close": 5.2, "volume": null}, {"date": "2024-04-11", "close": 5.2, "volume": null}, {"date": "2024-04-12", "close": 5.2, "volume": null}, {"date": "2024-04-15", "close": 5.2, "volume": null}, {"date": "2024-04-16", "close": 5.2, "volume": null}, {"date": "2024-04-17", "close": 5.2, "volume": null}, {"date": "2024-04-18", "close": 5.2, "volume": null}, {"date": "2024-04-19", "close": 5.2, "volume": null}, {"date": "2024-04-22", "close": 5.2, "volume": null}, {"date": "2024-04-23", "close": 5.2, "volume": null}, {"date": "2024-04-24", "close": 5.2, "volume": null}, {"date": "2024-04-25", "close": 5.2, "volume": null}, {"date": "2024-04-26", "close": 5.2, "volume": null}, {"date": "2024-04-29", "close": 5.2, "volume": null}, {"date": "2024-04-30", "close": 5.2, "volume": null}, {"date": "2024-05-01", "close": 5.2, "volume": null}, {"date": "2024-05-02", "close": 5.2, "volume": null}, {"date": "2024-05-03", "close": 5.2, "volume": null}, {"date": "2024-05-06", "close": 5.0, "volume": 300.0}, {"date": "2024-05-07", "close": 5.0, "volume": null}, {"date": "2024-05-08", "close": 5.0, "volume": null}, {"date": "2024-05-09", "close": 5.0, "volume": null}, {"date": "2024-05-10", "close": 4.625, "volume": 400.0}, {"date": "2024-05-13", "close": 4.625, "volume": null}, {"date": "2024-05-14", "close": 4.625, "volume": null}, {"date": "2024-05-15", "close": 4.625, "volume": null}, {"date": "2024-05-16", "close": 4.625, "volume": null}, {"date": "2024-05-17", "close": 4.625, "volume": null}, {"date": "2024-05-20", "close": 4.625, "volume": null}, {"date": "2024-05-21", "close": 4.625, "volume": null}, {"date": "2024-05-22", "close": 4.625, "volume": null}, {"date": "2024-05-23", "close": 4.625, "volume": null}, {"date": "2024-05-24", "close": 4.625, "volume": null}, {"date": "2024-05-28", "close": 4.1, "volume": 466.0}, {"date": "2024-05-29", "close": 4.1, "volume": null}, {"date": "2024-05-30", "close": 4.1, "volume": null}, {"date": "2024-05-31", "close": 4.1, "volume": null}, {"date": "2024-06-03", "close": 4.1, "volume": null}, {"date": "2024-06-04", "close": 4.1, "volume": 1486.0}, {"date": "2024-06-05", "close": 4.1, "volume": null}, {"date": "2024-06-06", "close": 4.1, "volume": null}, {"date": "2024-06-07", "close": 4.1, "volume": null}, {"date": "2024-06-10", "close": 4.1, "volume": null}, {"date": "2024-06-11", "close": 4.1, "volume": null}, {"date": "2024-06-12", "close": 4.1, "volume": null}, {"date": "2024-06-13", "close": 4.1, "volume": null}, {"date": "2024-06-14", "close": 4.1, "volume": null}, {"date": "2024-06-17", "close": 4.1, "volume": null}, {"date": "2024-06-18", "close": 4.1, "volume": null}, {"date": "2024-06-20", "close": 4.1, "volume": null}, {"date": "2024-06-21", "close": 4.1, "volume": null}, {"date": "2024-06-24", "close": 4.1, "volume": null}, {"date": "2024-06-25", "close": 4.1, "volume": null}, {"date": "2024-06-26", "close": 4.1, "volume": null}, {"date": "2024-06-27", "close": 4.1, "volume": null}, {"date": "2024-06-28", "close": 4.1, "volume": null}, {"date": "2024-07-01", "close": 4.1, "volume": null}, {"date": "2024-07-02", "close": 4.1, "volume": null}, {"date": "2024-07-03", "close": 4.1, "volume": null}, {"date": "2024-07-05", "close": 4.1, "volume": null}, {"date": "2024-07-08", "close": 4.1, "volume": null}, {"date": "2024-07-09", "close": 4.1, "volume": null}, {"date": "2024-07-10", "close": 4.1, "volume": null}, {"date": "2024-07-11", "close": 4.1, "volume": null}, {"date": "2024-07-12", "close": 4.1, "volume": null}, {"date": "2024-07-15", "close": 4.1, "volume": null}, {"date": "2024-07-16", "close": 4.1, "volume": null}, {"date": "2024-07-17", "close": 4.1, "volume": null}, {"date": "2024-07-18", "close": 4.1, "volume": null}, {"date": "2024-07-19", "close": 4.1, "volume": null}, {"date": "2024-07-22", "close": 4.1, "volume": null}, {"date": "2024-07-23", "close": 4.1, "volume": null}, {"date": "2024-07-24", "close": 4.1, "volume": null}, {"date": "2024-07-25", "close": 4.1, "volume": null}, {"date": "2024-07-26", "close": 4.1, "volume": null}, {"date": "2024-07-29", "close": 4.1, "volume": null}, {"date": "2024-07-30", "close": 4.1, "volume": null}, {"date": "2024-07-31", "close": 4.1, "volume": null}, {"date": "2024-08-01", "close": 4.1, "volume": null}, {"date": "2024-08-02", "close": 4.5, "volume": 200.0}, {"date": "2024-08-05", "close": 4.5, "volume": null}, {"date": "2024-08-06", "close": 4.5, "volume": null}, {"date": "2024-08-07", "close": 4.5, "volume": null}, {"date": "2024-08-08", "close": 4.5, "volume": null}, {"date": "2024-08-09", "close": 4.5, "volume": null}, {"date": "2024-08-12", "close": 4.5, "volume": null}, {"date": "2024-08-13", "close": 4.5, "volume": null}, {"date": "2024-08-14", "close": 4.5, "volume": null}, {"date": "2024-08-15", "close": 4.5, "volume": null}, {"date": "2024-08-16", "close": 4.5, "volume": null}, {"date": "2024-08-19", "close": 4.5, "volume": null}, {"date": "2024-08-20", "close": 4.5, "volume": null}, {"date": "2024-08-21", "close": 4.5, "volume": null}, {"date": "2024-08-22", "close": 4.5, "volume": null}, {"date": "2024-08-23", "close": 4.5, "volume": null}, {"date": "2024-08-26", "close": 4.5, "volume": null}, {"date": "2024-08-27", "close": 4.5, "volume": null}, {"date": "2024-08-28", "close": 4.5, "volume": null}, {"date": "2024-08-29", "close": 4.5, "volume": null}, {"date": "2024-08-30", "close": 4.5, "volume": null}, {"date": "2024-09-03", "close": 4.5, "volume": null}, {"date": "2024-09-04", "close": 4.5, "volume": null}, {"date": "2024-09-05", "close": 4.5, "volume": null}, {"date": "2024-09-06", "close": 4.5, "volume": null}, {"date": "2024-09-09", "close": 4.5, "volume": null}, {"date": "2024-09-10", "close": 4.5, "volume": null}, {"date": "2024-09-11", "close": 4.5, "volume": null}, {"date": "2024-09-12", "close": 4.0, "volume": 100.0}, {"date": "2024-09-13", "close": 4.0, "volume": null}, {"date": "2024-09-16", "close": 4.0, "volume": null}, {"date": "2024-09-17", "close": 4.0, "volume": null}, {"date": "2024-09-18", "close": 4.0, "volume": null}, {"date": "2024-09-19", "close": 3.75, "volume": 315.0}, {"date": "2024-09-20", "close": 3.68, "volume": 200.0}, {"date": "2024-09-23", "close": 3.68, "volume": null}, {"date": "2024-09-24", "close": 3.68, "volume": null}, {"date": "2024-09-25", "close": 3.4, "volume": 100.0}, {"date": "2024-09-26", "close": 3.4, "volume": null}, {"date": "2024-09-27", "close": 3.25, "volume": 100.0}, {"date": "2024-09-30", "close": 3.25, "volume": null}, {"date": "2024-10-01", "close": 3.25, "volume": null}, {"date": "2024-10-02", "close": 3.25, "volume": null}, {"date": "2024-10-03", "close": 3.25, "volume": null}, {"date": "2024-10-04", "close": 3.25, "volume": null}, {"date": "2024-10-07", "close": 3.25, "volume": null}, {"date": "2024-10-08", "close": 3.25, "volume": null}, {"date": "2024-10-09", "close": 3.25, "volume": null}, {"date": "2024-10-10", "close": 3.25, "volume": null}, {"date": "2024-10-11", "close": 3.25, "volume": null}, {"date": "2024-10-14", "close": 3.25, "volume": null}, {"date": "2024-10-15", "close": 3.25, "volume": null}, {"date": "2024-10-16", "close": 3.2, "volume": 415.0}, {"date": "2024-10-17", "close": 3.2, "volume": null}, {"date": "2024-10-18", "close": 3.2, "volume": null}, {"date": "2024-10-21", "close": 3.2, "volume": null}, {"date": "2024-10-22", "close": 3.2, "volume": null}, {"date": "2024-10-23", "close": 3.2, "volume": null}, {"date": "2024-10-24", "close": 3.2, "volume": null}, {"date": "2024-10-25", "close": 3.2, "volume": null}, {"date": "2024-10-28", "close": 3.2, "volume": null}, {"date": "2024-10-29", "close": 3.2, "volume": null}, {"date": "2024-10-30", "close": 3.2, "volume": null}, {"date": "2024-10-31", "close": 3.2, "volume": null}, {"date": "2024-11-01", "close": 3.2, "volume": null}, {"date": "2024-11-04", "close": 3.2, "volume": null}, {"date": "2024-11-05", "close": 3.2, "volume": null}, {"date": "2024-11-06", "close": 3.2, "volume": null}, {"date": "2024-11-07", "close": 3.2, "volume": null}, {"date": "2024-11-08", "close": 3.2, "volume": null}, {"date": "2024-11-11", "close": 3.2, "volume": null}, {"date": "2024-11-12", "close": 3.2, "volume": null}, {"date": "2024-11-13", "close": 3.2, "volume": null}, {"date": "2024-11-14", "close": 3.2, "volume": null}, {"date": "2024-11-15", "close": 3.2, "volume": null}, {"date": "2024-11-18", "close": 3.2, "volume": null}, {"date": "2024-11-19", "close": 3.2, "volume": null}, {"date": "2024-11-20", "close": 3.2, "volume": null}, {"date": "2024-11-21", "close": 3.2, "volume": null}, {"date": "2024-11-22", "close": 3.2, "volume": null}, {"date": "2024-11-25", "close": 3.2, "volume": null}, {"date": "2024-11-26", "close": 3.2, "volume": null}, {"date": "2024-11-27", "close": 3.2, "volume": null}, {"date": "2024-11-29", "close": 3.2, "volume": null}, {"date": "2024-12-02", "close": 3.2, "volume": null}, {"date": "2024-12-03", "close": 3.2, "volume": null}, {"date": "2024-12-04", "close": 3.78, "volume": 1350.0}, {"date": "2024-12-05", "close": 2.9, "volume": 1225.0}, {"date": "2024-12-06", "close": 2.9, "volume": null}, {"date": "2024-12-09", "close": 2.9, "volume": null}, {"date": "2024-12-10", "close": 2.9, "volume": null}, {"date": "2024-12-11", "close": 2.9, "volume": null}, {"date": "2024-12-12", "close": 2.9, "volume": null}, {"date": "2024-12-13", "close": 2.29, "volume": 19001.0}, {"date": "2024-12-16", "close": 3.4, "volume": 1596.0}, {"date": "2024-12-17", "close": 3.4, "volume": null}, {"date": "2024-12-18", "close": 3.0, "volume": 300.0}, {"date": "2024-12-19", "close": 2.76, "volume": 200.0}, {"date": "2024-12-20", "close": 2.76, "volume": null}, {"date": "2024-12-23", "close": 2.24, "volume": 1872.0}, {"date": "2024-12-24", "close": 2.24, "volume": null}, {"date": "2024-12-26", "close": 2.24, "volume": null}, {"date": "2024-12-27", "close": 2.24, "volume": null}, {"date": "2024-12-30", "close": 2.24, "volume": null}, {"date": "2024-12-31", "close": 2.24, "volume": null}, {"date": "2025-01-02", "close": 2.75, "volume": 2100.0}, {"date": "2025-01-03", "close": 2.75, "volume": null}, {"date": "2025-01-06", "close": 2.75, "volume": null}, {"date": "2025-01-07", "close": 2.75, "volume": null}, {"date": "2025-01-08", "close": 2.75, "volume": null}, {"date": "2025-01-10", "close": 2.75, "volume": 100.0}, {"date": "2025-01-13", "close": 2.75, "volume": null}, {"date": "2025-01-14", "close": 2.75, "volume": null}, {"date": "2025-01-15", "close": 2.75, "volume": null}, {"date": "2025-01-16", "close": 2.75, "volume": null}, {"date": "2025-01-17", "close": 2.75, "volume": null}, {"date": "2025-01-21", "close": 2.75, "volume": null}, {"date": "2025-01-22", "close": 2.75, "volume": null}, {"date": "2025-01-23", "close": 2.75, "volume": null}, {"date": "2025-01-24", "close": 2.75, "volume": null}, {"date": "2025-01-27", "close": 2.5, "volume": 200.0}, {"date": "2025-01-28", "close": 2.5, "volume": null}, {"date": "2025-01-29", "close": 2.5, "volume": null}, {"date": "2025-01-30", "close": 2.5, "volume": null}, {"date": "2025-01-31", "close": 2.5, "volume": null}, {"date": "2025-02-03", "close": 2.5, "volume": null}, {"date": "2025-02-04", "close": 2.5, "volume": null}, {"date": "2025-02-05", "close": 2.5, "volume": null}, {"date": "2025-02-06", "close": 2.5, "volume": null}, {"date": "2025-02-07", "close": 2.5, "volume": null}, {"date": "2025-02-10", "close": 2.5, "volume": 100.0}, {"date": "2025-02-11", "close": 2.5, "volume": null}, {"date": "2025-02-12", "close": 2.5, "volume": null}, {"date": "2025-02-13", "close": 2.5, "volume": null}, {"date": "2025-02-14", "close": 2.5, "volume": null}, {"date": "2025-02-18", "close": 2.5, "volume": null}, {"date": "2025-02-19", "close": 2.5, "volume": null}, {"date": "2025-02-20", "close": 2.5, "volume": null}, {"date": "2025-02-21", "close": 2.5, "volume": null}, {"date": "2025-02-24", "close": 2.6, "volume": 256.0}, {"date": "2025-02-25", "close": 2.6, "volume": null}, {"date": "2025-02-26", "close": 2.7225, "volume": 200.0}, {"date": "2025-02-27", "close": 3.8, "volume": 5101.0}, {"date": "2025-02-28", "close": 3.8, "volume": null}, {"date": "2025-03-03", "close": 3.8, "volume": null}, {"date": "2025-03-04", "close": 3.8, "volume": null}, {"date": "2025-03-05", "close": 3.8, "volume": null}, {"date": "2025-03-06", "close": 3.9, "volume": 404913.0}, {"date": "2025-03-07", "close": 3.32, "volume": 39044.0}, {"date": "2025-03-10", "close": 3.11, "volume": 75545.0}, {"date": "2025-03-11", "close": 3.01, "volume": 68917.0}, {"date": "2025-03-12", "close": 3.0, "volume": 40786.0}, {"date": "2025-03-13", "close": 2.52, "volume": 17976.0}, {"date": "2025-03-14", "close": 2.5, "volume": 219643.0}, {"date": "2025-03-17", "close": 2.98, "volume": 4271890.0}, {"date": "2025-03-18", "close": 2.22, "volume": 130565.0}, {"date": "2025-03-19", "close": 2.19, "volume": 117301.0}, {"date": "2025-03-20", "close": 2.13, "volume": 28782.0}, {"date": "2025-03-21", "close": 1.72, "volume": 97830.0}, {"date": "2025-03-24", "close": 2.77, "volume": 13600310.0}, {"date": "2025-03-25", "close": 2.92, "volume": 363065.0}, {"date": "2025-03-26", "close": 2.8, "volume": 133204.0}, {"date": "2025-03-27", "close": 2.5, "volume": 43184.0}, {"date": "2025-03-28", "close": 2.4, "volume": 16129.0}, {"date": "2025-03-31", "close": 2.41, "volume": 148904.0}, {"date": "2025-04-01", "close": 2.34, "volume": 262798.0}, {"date": "2025-04-02", "close": 2.36, "volume": 156435.0}, {"date": "2025-04-03", "close": 2.08, "volume": 35603.0}, {"date": "2025-04-04", "close": 1.92, "volume": 24100.0}, {"date": "2025-04-07", "close": 1.82, "volume": 65577.0}, {"date": "2025-04-08", "close": 2.53, "volume": 378103.0}, {"date": "2025-04-09", "close": 2.52, "volume": 45587.0}, {"date": "2025-04-10", "close": 2.4184, "volume": 9226.0}, {"date": "2025-04-11", "close": 2.38, "volume": 35603.0}, {"date": "2025-04-14", "close": 2.9, "volume": 101646.0}, {"date": "2025-04-15", "close": 2.75, "volume": 11113.0}, {"date": "2025-04-16", "close": 2.19, "volume": 90343.0}, {"date": "2025-04-17", "close": 2.02, "volume": 26013.0}, {"date": "2025-04-21", "close": 2.03, "volume": 27906.0}, {"date": "2025-04-22", "close": 2.03, "volume": 21009.0}, {"date": "2025-04-23", "close": 2.02, "volume": 16220.0}, {"date": "2025-04-24", "close": 2.05, "volume": 13394.0}, {"date": "2025-04-25", "close": 2.01, "volume": 52796.0}, {"date": "2025-04-28", "close": 2.03, "volume": 1874.0}, {"date": "2025-04-29", "close": 2.0, "volume": 4068.0}, {"date": "2025-04-30", "close": 1.76, "volume": 14199.0}, {"date": "2025-05-01", "close": 1.9, "volume": 12890.0}, {"date": "2025-05-02", "close": 1.88, "volume": 15970.0}, {"date": "2025-05-05", "close": 1.78, "volume": 4838.0}, {"date": "2025-05-06", "close": 1.8292, "volume": 5376.0}, {"date": "2025-05-07", "close": 1.7, "volume": 7104.0}, {"date": "2025-05-08", "close": 1.76, "volume": 15012.0}, {"date": "2025-05-09", "close": 1.75, "volume": 5638.0}, {"date": "2025-05-12", "close": 1.92, "volume": 618122.0}, {"date": "2025-05-13", "close": 1.77, "volume": 70670.0}, {"date": "2025-05-14", "close": 1.75, "volume": 7469.0}, {"date": "2025-05-15", "close": 1.66, "volume": 17149.0}, {"date": "2025-05-16", "close": 2.45, "volume": 21665220.0}, {"date": "2025-05-19", "close": 2.09, "volume": 522621.0}, {"date": "2025-05-20", "close": 1.97, "volume": 147670.0}, {"date": "2025-05-21", "close": 1.95, "volume": 232958.0}, {"date": "2025-05-22", "close": 1.91, "volume": 76194.0}, {"date": "2025-05-23", "close": 1.94, "volume": 73861.0}, {"date": "2025-05-27", "close": 1.92, "volume": 42583.0}, {"date": "2025-05-28", "close": 1.84, "volume": 31296.0}, {"date": "2025-05-29", "close": 1.8, "volume": 69298.0}, {"date": "2025-05-30", "close": 1.82, "volume": 28261.0}, {"date": "2025-06-02", "close": 1.92, "volume": 67650.0}, {"date": "2025-06-03", "close": 1.93, "volume": 33769.0}, {"date": "2025-06-04", "close": 1.9, "volume": 24993.0}, {"date": "2025-06-05", "close": 1.9, "volume": 24394.0}, {"date": "2025-06-06", "close": 1.86, "volume": 19216.0}, {"date": "2025-06-09", "close": 1.88, "volume": 21747.0}, {"date": "2025-06-10", "close": 1.89, "volume": 11052.0}, {"date": "2025-06-11", "close": 1.92, "volume": 14786.0}, {"date": "2025-06-12", "close": 1.86, "volume": 27680.0}, {"date": "2025-06-13", "close": 1.79, "volume": 34745.0}, {"date": "2025-06-16", "close": 1.89, "volume": 29177.0}, {"date": "2025-06-17", "close": 1.88, "volume": 42887.0}, {"date": "2025-06-18", "close": 1.88, "volume": 9709.0}, {"date": "2025-06-20", "close": 1.76, "volume": 36582.0}, {"date": "2025-06-23", "close": 1.77, "volume": 23026.0}, {"date": "2025-06-24", "close": 1.7, "volume": 29991.0}, {"date": "2025-06-25", "close": 1.74, "volume": 15361.0}, {"date": "2025-06-26", "close": 1.7, "volume": 20092.0}, {"date": "2025-06-27", "close": 1.67, "volume": 8074.0}, {"date": "2025-06-30", "close": 1.8, "volume": 221701.0}, {"date": "2025-07-01", "close": 1.42, "volume": 824083.0}, {"date": "2025-07-02", "close": 1.52, "volume": 99542.0}, {"date": "2025-07-03", "close": 1.51, "volume": 10633.0}, {"date": "2025-07-07", "close": 1.42, "volume": 134530.0}, {"date": "2025-07-08", "close": 1.36, "volume": 31132.0}, {"date": "2025-07-09", "close": 1.48, "volume": 65539.0}, {"date": "2025-07-10", "close": 1.43, "volume": 33824.0}, {"date": "2025-07-11", "close": 1.61, "volume": 107772.0}, {"date": "2025-07-14", "close": 1.59, "volume": 57913.0}, {"date": "2025-07-15", "close": 1.51, "volume": 36510.0}, {"date": "2025-07-16", "close": 1.49, "volume": 20957.0}, {"date": "2025-07-17", "close": 1.62, "volume": 18872.0}, {"date": "2025-07-18", "close": 1.62, "volume": 49506.0}, {"date": "2025-07-21", "close": 1.62, "volume": 35153.0}, {"date": "2025-07-22", "close": 1.6, "volume": 5298.0}, {"date": "2025-07-23", "close": 1.68, "volume": 65224.0}, {"date": "2025-07-24", "close": 1.6, "volume": 39954.0}, {"date": "2025-07-25", "close": 1.595, "volume": 16998.0}, {"date": "2025-07-28", "close": 1.56, "volume": 47453.0}, {"date": "2025-07-29", "close": 1.78, "volume": 103432.0}, {"date": "2025-07-30", "close": 1.67, "volume": 372001.0}, {"date": "2025-07-31", "close": 1.66, "volume": 569105.0}, {"date": "2025-08-01", "close": 1.44, "volume": 178939.0}, {"date": "2025-08-04", "close": 1.485, "volume": 253733.0}, {"date": "2025-08-05", "close": 1.4, "volume": 74590.0}, {"date": "2025-08-06", "close": 1.36, "volume": 39383.0}, {"date": "2025-08-07", "close": 1.32, "volume": 65931.0}, {"date": "2025-08-08", "close": 1.32, "volume": 57254.0}, {"date": "2025-08-11", "close": 1.24, "volume": 21632.0}, {"date": "2025-08-12", "close": 1.25, "volume": 93132.0}, {"date": "2025-08-13", "close": 1.25, "volume": 24233.0}, {"date": "2025-08-14", "close": 1.29, "volume": 44015.0}, {"date": "2025-08-15", "close": 1.24, "volume": 419965.0}, {"date": "2025-08-18", "close": 1.14, "volume": 153227.0}, {"date": "2025-08-19", "close": 1.09, "volume": 90547.0}, {"date": "2025-08-20", "close": 1.02, "volume": 61314.0}, {"date": "2025-08-21", "close": 1.01, "volume": 32623.0}, {"date": "2025-08-22", "close": 1.1, "volume": 112544.0}, {"date": "2025-08-25", "close": 1.71, "volume": 105018600.0}, {"date": "2025-08-26", "close": 1.42, "volume": 2164494.0}, {"date": "2025-08-27", "close": 1.23, "volume": 588878.0}, {"date": "2025-08-28", "close": 1.22, "volume": 312262.0}, {"date": "2025-08-29", "close": 1.22, "volume": 219036.0}, {"date": "2025-09-02", "close": 1.18, "volume": 327514.0}, {"date": "2025-09-03", "close": 1.17, "volume": 117778.0}, {"date": "2025-09-04", "close": 1.14, "volume": 85914.0}, {"date": "2025-09-05", "close": 1.18, "volume": 94773.0}, {"date": "2025-09-08", "close": 1.16, "volume": 137523.0}, {"date": "2025-09-09", "close": 1.13, "volume": 115129.0}, {"date": "2025-09-10", "close": 1.17, "volume": 283770.0}, {"date": "2025-09-11", "close": 1.26, "volume": 295661.0}, {"date": "2025-09-12", "close": 1.28, "volume": 156958.0}, {"date": "2025-09-15", "close": 1.28, "volume": 103445.0}, {"date": "2025-09-16", "close": 1.25, "volume": 66130.0}, {"date": "2025-09-17", "close": 1.26, "volume": 7448438.0}, {"date": "2025-09-18", "close": 1.52, "volume": 4856289.0}, {"date": "2025-09-19", "close": 1.4, "volume": 467054.0}, {"date": "2025-09-22", "close": 1.33, "volume": 216172.0}, {"date": "2025-09-23", "close": 1.3, "volume": 87882.0}, {"date": "2025-09-24", "close": 1.29, "volume": 67999.0}, {"date": "2025-09-25", "close": 1.28, "volume": 52705.0}, {"date": "2025-09-26", "close": 1.25, "volume": 57765.0}, {"date": "2025-09-29", "close": 1.32, "volume": 160956.0}, {"date": "2025-09-30", "close": 1.31, "volume": 58546.0}, {"date": "2025-10-01", "close": 1.28, "volume": 12369870.0}, {"date": "2025-10-02", "close": 1.4, "volume": 729580.0}, {"date": "2025-10-03", "close": 1.31, "volume": 295876.0}, {"date": "2025-10-06", "close": 1.19, "volume": 308452.0}, {"date": "2025-10-07", "close": 1.19, "volume": 4979331.0}, {"date": "2025-10-08", "close": 1.19, "volume": 483424.0}, {"date": "2025-10-09", "close": 1.22, "volume": 462413.0}, {"date": "2025-10-10", "close": 1.13, "volume": 297491.0}, {"date": "2025-10-13", "close": 1.12, "volume": 247189.0}, {"date": "2025-10-14", "close": 1.35, "volume": 4111309.0}, {"date": "2025-10-15", "close": 1.18, "volume": 1284307.0}, {"date": "2025-10-16", "close": 1.1, "volume": 369249.0}, {"date": "2025-10-17", "close": 1.02, "volume": 552063.0}, {"date": "2025-10-20", "close": 1.02, "volume": 164605.0}, {"date": "2025-10-21", "close": 1.07, "volume": 227386.0}, {"date": "2025-10-22", "close": 1.14, "volume": 460160.0}, {"date": "2025-10-23", "close": 1.18, "volume": 495221.0}, {"date": "2025-10-24", "close": 1.11, "volume": 218249.0}, {"date": "2025-10-27", "close": 1.05, "volume": 3414383.0}, {"date": "2025-10-28", "close": 1.08, "volume": 233556.0}, {"date": "2025-10-29", "close": 1.04, "volume": 165485.0}, {"date": "2025-10-30", "close": 1.01, "volume": 147343.0}, {"date": "2025-10-31", "close": 1.02, "volume": 232630.0}, {"date": "2025-11-03", "close": 1.02, "volume": 159502.0}, {"date": "2025-11-04", "close": 0.99, "volume": 298611.0}, {"date": "2025-11-05", "close": 0.9668, "volume": 300480.0}, {"date": "2025-11-06", "close": 0.9424, "volume": 132737.0}, {"date": "2025-11-07", "close": 1.06, "volume": 945651.0}, {"date": "2025-11-10", "close": 1.11, "volume": 423681.0}, {"date": "2025-11-11", "close": 1.06, "volume": 177888.0}, {"date": "2025-11-12", "close": 1.05, "volume": 118914.0}, {"date": "2025-11-13", "close": 1.03, "volume": 369178.0}, {"date": "2025-11-14", "close": 1.01, "volume": 136096.0}, {"date": "2025-11-17", "close": 1.08, "volume": 3384091.0}, {"date": "2025-11-18", "close": 0.9001, "volume": 1319130.0}, {"date": "2025-11-19", "close": 0.8861, "volume": 314828.0}, {"date": "2025-11-20", "close": 0.7913, "volume": 315390.0}, {"date": "2025-11-21", "close": 0.748, "volume": 249505.0}, {"date": "2025-11-24", "close": 0.81, "volume": 236733.0}, {"date": "2025-11-25", "close": 0.787, "volume": 165187.0}, {"date": "2025-11-26", "close": 0.8577, "volume": 135564.0}, {"date": "2025-11-28", "close": 0.9129, "volume": 84789.0}, {"date": "2025-12-01", "close": 0.8642, "volume": 185736.0}, {"date": "2025-12-02", "close": 0.838, "volume": 1662984.0}, {"date": "2025-12-03", "close": 0.8324, "volume": 279251.0}, {"date": "2025-12-04", "close": 0.8602, "volume": 124627.0}, {"date": "2025-12-05", "close": 0.8675, "volume": 209009.0}, {"date": "2025-12-08", "close": 0.9118, "volume": 308999.0}, {"date": "2025-12-09", "close": 0.9478, "volume": 297497.0}, {"date": "2025-12-10", "close": 0.8838, "volume": 304392.0}, {"date": "2025-12-11", "close": 0.84, "volume": 165156.0}, {"date": "2025-12-12", "close": 0.868, "volume": 256157.0}, {"date": "2025-12-15", "close": 0.7955, "volume": 329090.0}, {"date": "2025-12-16", "close": 0.8164, "volume": 186309.0}, {"date": "2025-12-17", "close": 0.7835, "volume": 273833.0}, {"date": "2025-12-18", "close": 0.7089, "volume": 265566.0}, {"date": "2025-12-19", "close": 0.7574, "volume": 218698.0}, {"date": "2025-12-22", "close": 0.7453, "volume": 76041.0}, {"date": "2025-12-23", "close": 0.757, "volume": 37275.0}, {"date": "2025-12-24", "close": 0.735, "volume": 111706.0}, {"date": "2025-12-26", "close": 0.7038, "volume": 103298.0}, {"date": "2025-12-29", "close": 0.6915, "volume": 173184.0}, {"date": "2025-12-30", "close": 0.6519, "volume": 165290.0}, {"date": "2025-12-31", "close": 0.7279, "volume": 186504.0}, {"date": "2026-01-02", "close": 0.707, "volume": 157817.0}, {"date": "2026-01-05", "close": 0.7783, "volume": 343626.0}, {"date": "2026-01-06", "close": 0.7667, "volume": 45625.0}, {"date": "2026-01-07", "close": 0.7373, "volume": 31817.0}, {"date": "2026-01-08", "close": 0.6924, "volume": 140055.0}, {"date": "2026-01-09", "close": 0.6698, "volume": 232076.0}, {"date": "2026-01-12", "close": 0.656, "volume": 75960.0}, {"date": "2026-01-13", "close": 0.6301, "volume": 187044.0}, {"date": "2026-01-14", "close": 0.6227, "volume": 147799.0}, {"date": "2026-01-15", "close": 0.6585, "volume": 111317.0}, {"date": "2026-01-16", "close": 0.6501, "volume": 99015.0}, {"date": "2026-01-20", "close": 0.7417, "volume": 464269.0}, {"date": "2026-01-21", "close": 0.706, "volume": 1114216.0}, {"date": "2026-01-22", "close": 0.7052, "volume": 243440.0}, {"date": "2026-01-23", "close": 0.701, "volume": 304689.0}, {"date": "2026-01-26", "close": 0.6975, "volume": 71644.0}, {"date": "2026-01-27", "close": 0.6935, "volume": 141264.0}, {"date": "2026-01-28", "close": 0.6687, "volume": 186594.0}, {"date": "2026-01-29", "close": 0.6304, "volume": 250716.0}, {"date": "2026-01-30", "close": 0.6, "volume": 134879.0}, {"date": "2026-02-02", "close": 0.6083, "volume": 82087.0}, {"date": "2026-02-03", "close": 0.583, "volume": 106630.0}, {"date": "2026-02-04", "close": 0.556, "volume": 155542.0}, {"date": "2026-02-05", "close": 0.5341, "volume": 190544.0}, {"date": "2026-02-06", "close": 0.549, "volume": 274367.0}, {"date": "2026-02-09", "close": 0.542, "volume": 117628.0}, {"date": "2026-02-10", "close": 0.5774, "volume": 104822.0}, {"date": "2026-02-11", "close": 0.5216, "volume": 152175.0}, {"date": "2026-02-12", "close": 0.5077, "volume": 68009.0}, {"date": "2026-02-13", "close": 0.553, "volume": 52361.0}, {"date": "2026-02-17", "close": 0.5499, "volume": 74815.0}, {"date": "2026-02-18", "close": 0.5461, "volume": 113448.0}, {"date": "2026-02-19", "close": 0.5882, "volume": 71423.0}, {"date": "2026-02-20", "close": 0.6583, "volume": 222412.0}, {"date": "2026-02-23", "close": 0.7273, "volume": 178601.0}, {"date": "2026-02-24", "close": 0.694, "volume": 132577.0}, {"date": "2026-02-25", "close": 0.6861, "volume": 34742.0}, {"date": "2026-02-26", "close": 0.6701, "volume": 41985.0}, {"date": "2026-02-27", "close": 0.6187, "volume": 82046.0}, {"date": "2026-03-02", "close": 0.6021, "volume": 50102.0}, {"date": "2026-03-03", "close": 0.5828, "volume": 39931.0}, {"date": "2026-03-04", "close": 0.592, "volume": 93505.0}, {"date": "2026-03-05", "close": 0.592, "volume": 93908.0}, {"date": "2026-03-06", "close": 0.62, "volume": 64141.0}, {"date": "2026-03-09", "close": 0.63, "volume": 20788.0}, {"date": "2026-03-10", "close": 0.6902, "volume": 4855408.0}, {"date": "2026-03-11", "close": 0.64, "volume": 95197.0}, {"date": "2026-03-12", "close": 0.6383, "volume": 103537.0}, {"date": "2026-03-13", "close": 0.6374, "volume": 49461.0}, {"date": "2026-03-16", "close": 0.699, "volume": 90600.0}, {"date": "2026-03-17", "close": 0.7288, "volume": 134353.0}, {"date": "2026-03-18", "close": 0.7724, "volume": 132597.0}, {"date": "2026-03-19", "close": 0.7878, "volume": 85190.0}, {"date": "2026-03-20", "close": 0.7009, "volume": 100684.0}, {"date": "2026-03-23", "close": 0.76, "volume": 97180.0}, {"date": "2026-03-24", "close": 0.7044, "volume": 131349.0}, {"date": "2026-03-25", "close": 0.6934, "volume": 60265.0}, {"date": "2026-03-26", "close": 0.6553, "volume": 62456.0}, {"date": "2026-03-27", "close": 0.6324, "volume": 82714.0}, {"date": "2026-03-30", "close": 0.649, "volume": 104306.0}, {"date": "2026-03-31", "close": 0.667, "volume": 516893.0}, {"date": "2026-04-01", "close": 0.58, "volume": 233588.0}, {"date": "2026-04-02", "close": 0.5776, "volume": 67422.0}, {"date": "2026-04-06", "close": 0.549, "volume": 96595.0}, {"date": "2026-04-07", "close": 0.5561, "volume": 35905.0}, {"date": "2026-04-08", "close": 0.5411, "volume": 27925.0}, {"date": "2026-04-09", "close": 0.542, "volume": 87330.0}, {"date": "2026-04-10", "close": 0.5287, "volume": 16813.0}, {"date": "2026-04-13", "close": 0.5055, "volume": 168136.0}, {"date": "2026-04-14", "close": 0.5275, "volume": 395232.0}, {"date": "2026-04-15", "close": 0.589, "volume": 275032.0}, {"date": "2026-04-16", "close": 0.5345, "volume": 101737600.0}, {"date": "2026-04-17", "close": 0.4038, "volume": 5154042.0}, {"date": "2026-04-20", "close": 0.4092, "volume": 1089760.0}, {"date": "2026-04-21", "close": 0.3728, "volume": 1180761.0}, {"date": "2026-04-22", "close": 0.4155, "volume": 1476481.0}, {"date": "2026-04-23", "close": 0.4156, "volume": 354461.0}, {"date": "2026-04-24", "close": 0.4237, "volume": 362311.0}, {"date": "2026-04-27", "close": 0.4262, "volume": 399529.0}, {"date": "2026-04-28", "close": 0.4093, "volume": 160316.0}, {"date": "2026-04-29", "close": 0.3799, "volume": 236667.0}, {"date": "2026-04-30", "close": 0.3901, "volume": 113366.0}, {"date": "2026-05-01", "close": 0.4221, "volume": 289956.0}, {"date": "2026-05-04", "close": 0.408, "volume": 255217.0}, {"date": "2026-05-05", "close": 0.3829, "volume": 185412.0}, {"date": "2026-05-06", "close": 0.3939, "volume": 333943.0}, {"date": "2026-05-07", "close": 0.38, "volume": 205255.0}, {"date": "2026-05-08", "close": 0.37, "volume": 311911.0}, {"date": "2026-05-11", "close": 0.351, "volume": 320929.0}, {"date": "2026-05-12", "close": 0.3421, "volume": 144959.0}, {"date": "2026-05-13", "close": 0.3131, "volume": 381959.0}, {"date": "2026-05-14", "close": 0.2959, "volume": 647365.0}, {"date": "2026-05-15", "close": 0.281, "volume": 525860.0}, {"date": "2026-05-18", "close": 0.301, "volume": 430907.0}, {"date": "2026-05-19", "close": 0.3053, "volume": 381532.0}, {"date": "2026-05-20", "close": 0.3851, "volume": 127860800.0}, {"date": "2026-05-21", "close": 0.3313, "volume": 3214634.0}, {"date": "2026-05-22", "close": 0.3731, "volume": 1649335.0}, {"date": "2026-05-26", "close": 0.3205, "volume": 861756.0}, {"date": "2026-05-27", "close": 0.32, "volume": 473956.0}, {"date": "2026-05-28", "close": 0.3051, "volume": 634826.0}, {"date": "2026-05-29", "close": 0.3202, "volume": 632713.0}, {"date": "2026-06-01", "close": 0.3441, "volume": 908708.0}, {"date": "2026-06-02", "close": 0.334, "volume": 269234.0}, {"date": "2026-06-03", "close": 0.3174, "volume": 391924.0}, {"date": "2026-06-04", "close": 0.3345, "volume": 741795.0}, {"date": "2026-06-05", "close": 0.3162, "volume": 241828.0}, {"date": "2026-06-08", "close": 0.318, "volume": 151424.0}, {"date": "2026-06-09", "close": 0.3124, "volume": 131960.0}, {"date": "2026-06-10", "close": 0.3039, "volume": 100109.0}, {"date": "2026-06-11", "close": 0.3015, "volume": 216285.0}, {"date": "2026-06-12", "close": 0.295, "volume": 171781.0}, {"date": "2026-06-15", "close": 0.2965, "volume": 134455.0}, {"date": "2026-06-16", "close": 0.287, "volume": 219451.0}, {"date": "2026-06-17", "close": 0.294, "volume": 690015.0}, {"date": "2026-06-18", "close": 0.29, "volume": 436354.0}, {"date": "2026-06-22", "close": 0.2812, "volume": 117372.0}, {"date": "2026-06-23", "close": 0.2706, "volume": 172573.0}, {"date": "2026-06-24", "close": 0.2609, "volume": 187150.0}, {"date": "2026-06-25", "close": 0.2351, "volume": 376514.0}, {"date": "2026-06-26", "close": 0.251, "volume": 145717.0}, {"date": "2026-06-29", "close": 0.2465, "volume": 91072.0}, {"date": "2026-06-30", "close": 0.254, "volume": 102301.0}, {"date": "2026-07-01", "close": 0.274, "volume": 198022.0}, {"date": "2026-07-02", "close": 0.261, "volume": 133546.0}, {"date": "2026-07-06", "close": 0.2643, "volume": 91278.0}, {"date": "2026-07-07", "close": 0.245, "volume": 110342.0}, {"date": "2026-07-08", "close": 0.244, "volume": 66600.0}, {"date": "2026-07-09", "close": 0.2647, "volume": 613750.0}, {"date": "2026-07-10", "close": 0.2564, "volume": 178964.0}, {"date": "2026-07-13", "close": 0.2526, "volume": 166934.0}, {"date": "2026-07-14", "close": 0.2568, "volume": 3415742.0}, {"date": "2026-07-15", "close": 0.263, "volume": 144271.0}, {"date": "2026-07-16", "close": 0.2565, "volume": 150416.0}, {"date": "2026-07-17", "close": 0.2571, "volume": 99831.0}, {"date": "2026-07-20", "close": 0.2563, "volume": 46350.0}, {"date": "2026-07-21", "close": 0.2462, "volume": 218704.0}, {"date": "2026-07-22", "close": 0.2381, "volume": 85701.0}, {"date": "2026-07-23", "close": 0.2448, "volume": 143310.0}, {"date": "2026-07-24", "close": 0.2304, "volume": 88824.0}, {"date": "2026-07-27", "close": 0.242, "volume": 93533.0}, {"date": "2026-07-28", "close": 0.2484, "volume": 35949.0}, {"date": "2026-07-29", "close": 0.2493, "volume": 47667.0}, {"date": "2026-07-30", "close": 0.2401, "volume": 42198.0}, {"date": "2026-07-31", "close": 0.253, "volume": 87545.0}, {"date": "2026-08-03", "close": 0.2511, "volume": 174956.0}, {"date": "2026-08-04", "close": 0.2528, "volume": 102848.0}, {"date": "2026-08-05", "close": 0.253, "volume": 158590.0}, {"date": "2026-08-06", "close": 0.2701, "volume": 147871.0}, {"date": "2026-08-07", "close": 0.282, "volume": 129003.0}, {"date": "2026-08-10", "close": 0.2949, "volume": 580072.0}, {"date": "2026-08-11", "close": 0.3167, "volume": 362438.0}, {"date": "2026-08-12", "close": 0.2328, "volume": 12327940.0}, {"date": "2026-08-13", "close": 0.2186, "volume": 1218833.0}, {"date": "2026-08-14", "close": 0.218, "volume": 474657.0}, {"date": "2026-08-17", "close": 0.2139, "volume": 261418.0}, {"date": "2026-08-18", "close": 0.2096, "volume": 214955.0}, {"date": "2026-08-19", "close": 0.1923, "volume": 426140.0}, {"date": "2026-08-20", "close": 0.19, "volume": 291088.0}, {"date": "2026-08-21", "close": 0.189, "volume": 256288.0}, {"date": "2026-08-24", "close": 0.1882, "volume": 184781.0}, {"date": "2026-08-25", "close": 0.19, "volume": 389406.0}, {"date": "2026-08-26", "close": 0.1867, "volume": 54847.0}, {"date": "2026-08-27", "close": 0.185, "volume": 487894.0}, {"date": "2026-08-28", "close": 0.1831, "volume": 75897.0}, {"date": "2026-08-31", "close": 0.185, "volume": 115514.0}, {"date": "2026-09-01", "close": 0.185, "volume": 132505.0}, {"date": "2026-09-02", "close": 0.1868, "volume": 140982.0}, {"date": "2026-09-03", "close": 0.1885, "volume": 141031.0}, {"date": "2026-09-04", "close": 0.1826, "volume": 134696.0}, {"date": "2026-09-08", "close": 0.1787, "volume": 196855.0}, {"date": "2026-09-09", "close": 0.1762, "volume": 145321.0}, {"date": "2026-09-10", "close": 0.1827, "volume": 782670.0}, {"date": "2026-09-11", "close": 0.1812, "volume": 227440.0}, {"date": "2026-09-14", "close": 0.1703, "volume": 116165.0}, {"date": "2026-09-15", "close": 0.1685, "volume": 351572.0}, {"date": "2026-09-16", "close": 0.17, "volume": 368723.0}, {"date": "2026-09-17", "close": 0.1825, "volume": 515501.0}, {"date": "2026-09-18", "close": 0.1754, "volume": 178634.0}], "refreshing": true}