{"ticker": "CYCN", "overview": {"cik": "1755237", "ticker": "CYCN", "name": "Korsana Biosciences, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388127", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388126", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388123", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388120", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388115", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388112", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388110", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388094", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369426", "price_sensitive": true}, {"form": "425", "date": "2026-08-25", "title": "Form 425", "accession": "0001193125-26-365166", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-365150", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355721", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355707", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097419", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003423", "price_sensitive": false}, {"form": "425", "date": "2026-08-12", "title": "Form 425", "accession": "0001193125-26-346989", "price_sensitive": false}, {"form": "425", "date": "2026-08-10", "title": "Form 425", "accession": "0001193125-26-342584", "price_sensitive": false}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338459", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332842", "price_sensitive": true}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-330785", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-24", "title": "Form EFFECT", "accession": "9999999995-26-002441", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-24", "title": "Form 424B3", "accession": "0001193125-26-316138", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-22", "title": "Form S-4/A", "accession": "0001193125-26-312558", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-309245", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309048", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CYCN", "has_prices": true, "as_of": "2026-08-13", "last": 3.91, "prev_close": 3.92, "change": -0.009999999999999787, "change_pct": -0.002551020408163211, "session_volume": 82973.0, "vwap_5": 3.8561838634946093, "vwap_20": 3.688196403447337, "vwap_60": 3.4078081723784925, "vwap_250": 4.887044009470117, "high_52w": 6.38, "low_52w": 1.08, "avg_volume_20": 24059.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-355721", "src": "INSIDERS", "ticker": "CYCN", "cik": "1755237", "company": "Korsana Biosciences, Inc.", "company_raw": "Cyclerion Therapeutics, Inc.", "who": "Rhonda M. Chicko", "who_key": "CHICKO RHONDA M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58875.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CYCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755237/000119312526355721/0001193125-26-355721-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001193125-26-355707", "src": "INSIDERS", "ticker": "CYCN", "cik": "1755237", "company": "Korsana Biosciences, Inc.", "company_raw": "Cyclerion Therapeutics, Inc.", "who": "Regina Margaret Graul", "who_key": "Graul Regina Margaret", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 368605.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CYCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2002981/000119312526355707/0001193125-26-355707-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001193125-26-309245", "src": "13DG", "ticker": "CYCN", "cik": "1755237", "company": "Korsana Biosciences, Inc.", "company_raw": "Cyclerion Therapeutics, Inc.", "who": "Cyclerion Therapeutics, Inc.", "who_key": "Cyclerion Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cyclerion Therapeutics, Inc. moves to a 19.4% activist stake in CYCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1755237/0001193125-26-309245-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157849}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-309245", "src": "13DG", "ticker": "CYCN", "cik": "1755237", "company": "Korsana Biosciences, Inc.", "company_raw": "Cyclerion Therapeutics, Inc.", "who": "Cyclerion Therapeutics, Inc.", "who_key": "Cyclerion Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cyclerion Therapeutics, Inc. moves to a 19.4% activist stake in CYCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1755237/0001193125-26-309245-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157849}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388127", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388126", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388123", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388120", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388115", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388112", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388110", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-388094", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369426", "price_sensitive": true}, {"form": "425", "date": "2026-08-25", "title": "Form 425", "accession": "0001193125-26-365166", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-365150", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355721", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355707", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097419", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003423", "price_sensitive": false}, {"form": "425", "date": "2026-08-12", "title": "Form 425", "accession": "0001193125-26-346989", "price_sensitive": false}, {"form": "425", "date": "2026-08-10", "title": "Form 425", "accession": "0001193125-26-342584", "price_sensitive": false}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338459", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332842", "price_sensitive": true}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-330785", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-24", "title": "Form EFFECT", "accession": "9999999995-26-002441", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-24", "title": "Form 424B3", "accession": "0001193125-26-316138", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-22", "title": "Form S-4/A", "accession": "0001193125-26-312558", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-309245", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309048", "price_sensitive": false}], "performance": {"ticker": "CYCN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-03-18", "close": 250.0, "volume": 455.0}, {"date": "2019-03-19", "close": 270.276, "volume": 5.0}, {"date": "2019-03-20", "close": 270.276, "volume": null}, {"date": "2019-03-21", "close": 276.2, "volume": 8.0}, {"date": "2019-03-22", "close": 289.926, "volume": 18.0}, {"date": "2019-03-25", "close": 380.0, "volume": 28.0}, {"date": "2019-03-26", "close": 420.6, "volume": 20.0}, {"date": "2019-03-27", "close": 420.6, "volume": null}, {"date": "2019-03-28", "close": 420.6, "volume": null}, {"date": "2019-03-29", "close": 420.6, "volume": null}, {"date": "2019-04-01", "close": 457.0, "volume": 33.0}, {"date": "2019-04-02", "close": 289.8, "volume": 16789.0}, {"date": "2019-04-03", "close": 359.4, "volume": 21585.0}, {"date": "2019-04-04", "close": 344.6, "volume": 14379.0}, {"date": "2019-04-05", "close": 325.4, "volume": 34807.0}, {"date": "2019-04-08", "close": 331.0, "volume": 17087.0}, {"date": "2019-04-09", "close": 358.0, "volume": 24076.0}, {"date": "2019-04-10", "close": 369.2, "volume": 26872.0}, {"date": "2019-04-11", "close": 362.4, "volume": 15631.0}, {"date": "2019-04-12", "close": 365.8, "volume": 15500.0}, {"date": "2019-04-15", "close": 352.8, "volume": 16554.0}, {"date": "2019-04-16", "close": 340.2, "volume": 3857.0}, {"date": "2019-04-17", "close": 324.6, "volume": 6323.0}, {"date": "2019-04-18", "close": 311.2, "volume": 6921.0}, {"date": "2019-04-22", "close": 311.2, "volume": 3830.0}, {"date": "2019-04-23", "close": 309.8, "volume": 8812.0}, {"date": "2019-04-24", "close": 310.2, "volume": 5943.0}, {"date": "2019-04-25", "close": 308.6, "volume": 4374.0}, {"date": "2019-04-26", "close": 310.0, "volume": 3303.0}, {"date": "2019-04-29", "close": 308.0, "volume": 2298.0}, {"date": "2019-04-30", "close": 304.6, "volume": 9474.0}, {"date": "2019-05-01", "close": 304.0, "volume": 10522.0}, {"date": "2019-05-02", "close": 306.0, "volume": 4233.0}, {"date": "2019-05-03", "close": 306.0, "volume": 4170.0}, {"date": "2019-05-06", "close": 332.2, "volume": 2664.0}, {"date": "2019-05-07", "close": 306.8, "volume": 4617.0}, {"date": "2019-05-08", "close": 317.2, "volume": 5613.0}, {"date": "2019-05-09", "close": 324.6, "volume": 5277.0}, {"date": "2019-05-10", "close": 332.8, "volume": 5975.0}, {"date": "2019-05-13", "close": 301.6, "volume": 3565.0}, {"date": "2019-05-14", "close": 295.4, "volume": 7141.0}, {"date": "2019-05-15", "close": 286.4, "volume": 13888.0}, {"date": "2019-05-16", "close": 294.2, "volume": 12364.0}, {"date": "2019-05-17", "close": 292.2, "volume": 4844.0}, {"date": "2019-05-20", "close": 294.4, "volume": 6287.0}, {"date": "2019-05-21", "close": 306.2, "volume": 12889.0}, {"date": "2019-05-22", "close": 306.6, "volume": 6252.0}, {"date": "2019-05-23", "close": 301.2, "volume": 4917.0}, {"date": "2019-05-24", "close": 303.0, "volume": 3130.0}, {"date": "2019-05-28", "close": 300.0, "volume": 10690.0}, {"date": "2019-05-29", "close": 280.0, "volume": 6489.0}, {"date": "2019-05-30", "close": 268.8, "volume": 8223.0}, {"date": "2019-05-31", "close": 279.0, "volume": 3879.0}, {"date": "2019-06-03", "close": 226.8, "volume": 10673.0}, {"date": "2019-06-04", "close": 226.0, "volume": 5940.0}, {"date": "2019-06-05", "close": 211.0, "volume": 30322.0}, {"date": "2019-06-06", "close": 224.4, "volume": 3802.0}, {"date": "2019-06-07", "close": 202.4, "volume": 6848.0}, {"date": "2019-06-10", "close": 197.6, "volume": 6217.0}, {"date": "2019-06-11", "close": 193.8, "volume": 7481.0}, {"date": "2019-06-12", "close": 195.4, "volume": 8052.0}, {"date": "2019-06-13", "close": 192.0, "volume": 9382.0}, {"date": "2019-06-14", "close": 195.6, "volume": 12310.0}, {"date": "2019-06-17", "close": 215.2, "volume": 9013.0}, {"date": "2019-06-18", "close": 229.8, "volume": 5579.0}, {"date": "2019-06-19", "close": 229.2, "volume": 5244.0}, {"date": "2019-06-20", "close": 233.8, "volume": 7311.0}, {"date": "2019-06-21", "close": 222.4, "volume": 38771.0}, {"date": "2019-06-24", "close": 215.6, "volume": 9650.0}, {"date": "2019-06-25", "close": 225.0, "volume": 6926.0}, {"date": "2019-06-26", "close": 222.0, "volume": 8332.0}, {"date": "2019-06-27", "close": 224.0, "volume": 9482.0}, {"date": "2019-06-28", "close": 229.0, "volume": 83721.0}, {"date": "2019-07-01", "close": 232.8, "volume": 11020.0}, {"date": "2019-07-02", "close": 240.8, "volume": 9837.0}, {"date": "2019-07-03", "close": 243.6, "volume": 5701.0}, {"date": "2019-07-05", "close": 243.0, "volume": 4406.0}, {"date": "2019-07-08", "close": 239.6, "volume": 12852.0}, {"date": "2019-07-09", "close": 240.0, "volume": 3436.0}, {"date": "2019-07-10", "close": 241.4, "volume": 4283.0}, {"date": "2019-07-11", "close": 244.2, "volume": 8406.0}, {"date": "2019-07-12", "close": 249.4, "volume": 7907.0}, {"date": "2019-07-15", "close": 248.4, "volume": 4404.0}, {"date": "2019-07-16", "close": 244.8, "volume": 4454.0}, {"date": "2019-07-17", "close": 238.0, "volume": 4651.0}, {"date": "2019-07-18", "close": 238.0, "volume": 8775.0}, {"date": "2019-07-19", "close": 239.6, "volume": 6335.0}, {"date": "2019-07-22", "close": 241.2, "volume": 2924.0}, {"date": "2019-07-23", "close": 241.4, "volume": 2729.0}, {"date": "2019-07-24", "close": 228.4, "volume": 10427.0}, {"date": "2019-07-25", "close": 211.8, "volume": 5630.0}, {"date": "2019-07-26", "close": 195.4, "volume": 5471.0}, {"date": "2019-07-29", "close": 193.4, "volume": 3222.0}, {"date": "2019-07-30", "close": 193.0, "volume": 3907.0}, {"date": "2019-07-31", "close": 185.8, "volume": 8386.0}, {"date": "2019-08-01", "close": 184.0, "volume": 4264.0}, {"date": "2019-08-02", "close": 176.2, "volume": 3436.0}, {"date": "2019-08-05", "close": 164.2, "volume": 2023.0}, {"date": "2019-08-06", "close": 171.8, "volume": 2637.0}, {"date": "2019-08-07", "close": 169.4, "volume": 1704.0}, {"date": "2019-08-08", "close": 168.2, "volume": 4722.0}, {"date": "2019-08-09", "close": 176.0, "volume": 2810.0}, {"date": "2019-08-12", "close": 166.4, "volume": 2489.0}, {"date": "2019-08-13", "close": 171.2, "volume": 2126.0}, {"date": "2019-08-14", "close": 167.0, "volume": 2364.0}, {"date": "2019-08-15", "close": 162.4, "volume": 1784.0}, {"date": "2019-08-16", "close": 177.0, "volume": 5862.0}, {"date": "2019-08-19", "close": 178.6, "volume": 4668.0}, {"date": "2019-08-20", "close": 177.0, "volume": 35635.0}, {"date": "2019-08-21", "close": 197.2, "volume": 5528.0}, {"date": "2019-08-22", "close": 183.2, "volume": 3240.0}, {"date": "2019-08-23", "close": 176.6, "volume": 2033.0}, {"date": "2019-08-26", "close": 177.6, "volume": 3576.0}, {"date": "2019-08-27", "close": 175.8, "volume": 3073.0}, {"date": "2019-08-28", "close": 182.8, "volume": 5591.0}, {"date": "2019-08-29", "close": 198.6, "volume": 3293.0}, {"date": "2019-08-30", "close": 190.2, "volume": 1438.0}, {"date": "2019-09-03", "close": 190.0, "volume": 4499.0}, {"date": "2019-09-04", "close": 194.2, "volume": 3430.0}, {"date": "2019-09-05", "close": 198.8, "volume": 5517.0}, {"date": "2019-09-06", "close": 202.0, "volume": 5252.0}, {"date": "2019-09-09", "close": 209.0, "volume": 1902.0}, {"date": "2019-09-10", "close": 213.6, "volume": 5823.0}, {"date": "2019-09-11", "close": 213.0, "volume": 6755.0}, {"date": "2019-09-12", "close": 222.0, "volume": 9055.0}, {"date": "2019-09-13", "close": 222.8, "volume": 4365.0}, {"date": "2019-09-16", "close": 246.0, "volume": 3830.0}, {"date": "2019-09-17", "close": 278.0, "volume": 8447.0}, {"date": "2019-09-18", "close": 272.6, "volume": 5246.0}, {"date": "2019-09-19", "close": 278.0, "volume": 6404.0}, {"date": "2019-09-20", "close": 290.8, "volume": 13645.0}, {"date": "2019-09-23", "close": 280.6, "volume": 3915.0}, {"date": "2019-09-24", "close": 281.6, "volume": 3828.0}, {"date": "2019-09-25", "close": 279.8, "volume": 5668.0}, {"date": "2019-09-26", "close": 278.6, "volume": 6106.0}, {"date": "2019-09-27", "close": 265.0, "volume": 4538.0}, {"date": "2019-09-30", "close": 242.4, "volume": 4350.0}, {"date": "2019-10-01", "close": 202.4, "volume": 4529.0}, {"date": "2019-10-02", "close": 187.0, "volume": 13084.0}, {"date": "2019-10-03", "close": 188.8, "volume": 6735.0}, {"date": "2019-10-04", "close": 174.4, "volume": 4303.0}, {"date": "2019-10-07", "close": 173.0, "volume": 2161.0}, {"date": "2019-10-08", "close": 167.6, "volume": 13034.0}, {"date": "2019-10-09", "close": 175.8, "volume": 3834.0}, {"date": "2019-10-10", "close": 169.4, "volume": 1748.0}, {"date": "2019-10-11", "close": 173.4, "volume": 2995.0}, {"date": "2019-10-14", "close": 180.2, "volume": 2003.0}, {"date": "2019-10-15", "close": 194.0, "volume": 2217.0}, {"date": "2019-10-16", "close": 193.0, "volume": 3168.0}, {"date": "2019-10-17", "close": 206.0, "volume": 2165.0}, {"date": "2019-10-18", "close": 190.8, "volume": 2141.0}, {"date": "2019-10-21", "close": 217.4, "volume": 1733.0}, {"date": "2019-10-22", "close": 223.4, "volume": 3384.0}, {"date": "2019-10-23", "close": 219.2, "volume": 3751.0}, {"date": "2019-10-24", "close": 213.0, "volume": 5051.0}, {"date": "2019-10-25", "close": 219.2, "volume": 7573.0}, {"date": "2019-10-28", "close": 219.8, "volume": 3722.0}, {"date": "2019-10-29", "close": 268.6, "volume": 6573.0}, {"date": "2019-10-30", "close": 55.0, "volume": 337744.0}, {"date": "2019-10-31", "close": 47.8, "volume": 135698.0}, {"date": "2019-11-01", "close": 49.0, "volume": 78107.0}, {"date": "2019-11-04", "close": 49.0, "volume": 59619.0}, {"date": "2019-11-05", "close": 46.0, "volume": 45745.0}, {"date": "2019-11-06", "close": 42.2, "volume": 45923.0}, {"date": "2019-11-07", "close": 42.4, "volume": 20001.0}, {"date": "2019-11-08", "close": 38.0, "volume": 83348.0}, {"date": "2019-11-11", "close": 41.2, "volume": 39758.0}, {"date": "2019-11-12", "close": 39.6, "volume": 57471.0}, {"date": "2019-11-13", "close": 38.8, "volume": 45495.0}, {"date": "2019-11-14", "close": 36.4, "volume": 34199.0}, {"date": "2019-11-15", "close": 36.0, "volume": 29204.0}, {"date": "2019-11-18", "close": 36.4, "volume": 46412.0}, {"date": "2019-11-19", "close": 40.0, "volume": 83663.0}, {"date": "2019-11-20", "close": 39.6, "volume": 48694.0}, {"date": "2019-11-21", "close": 42.6, "volume": 34040.0}, {"date": "2019-11-22", "close": 40.2, "volume": 27614.0}, {"date": "2019-11-25", "close": 39.4, "volume": 28051.0}, {"date": "2019-11-26", "close": 36.4, "volume": 27865.0}, {"date": "2019-11-27", "close": 36.0, "volume": 32142.0}, {"date": "2019-11-29", "close": 37.0, "volume": 33617.0}, {"date": "2019-12-02", "close": 37.6, "volume": 20050.0}, {"date": "2019-12-03", "close": 36.4, "volume": 33404.0}, {"date": "2019-12-04", "close": 38.4, "volume": 91436.0}, {"date": "2019-12-05", "close": 38.6, "volume": 38647.0}, {"date": "2019-12-06", "close": 37.8, "volume": 21560.0}, {"date": "2019-12-09", "close": 36.8, "volume": 28265.0}, {"date": "2019-12-10", "close": 38.0, "volume": 15842.0}, {"date": "2019-12-11", "close": 37.6, "volume": 18610.0}, {"date": "2019-12-12", "close": 38.0, "volume": 27719.0}, {"date": "2019-12-13", "close": 39.2, "volume": 15380.0}, {"date": "2019-12-16", "close": 45.8, "volume": 136769.0}, {"date": "2019-12-17", "close": 43.0, "volume": 151400.0}, {"date": "2019-12-18", "close": 44.8, "volume": 26205.0}, {"date": "2019-12-19", "close": 44.0, "volume": 27462.0}, {"date": "2019-12-20", "close": 46.0, "volume": 87172.0}, {"date": "2019-12-23", "close": 46.6, "volume": 36226.0}, {"date": "2019-12-24", "close": 49.8, "volume": 25730.0}, {"date": "2019-12-26", "close": 53.4, "volume": 77180.0}, {"date": "2019-12-27", "close": 50.8, "volume": 42456.0}, {"date": "2019-12-30", "close": 54.0, "volume": 36680.0}, {"date": "2019-12-31", "close": 54.4, "volume": 30189.0}, {"date": "2020-01-02", "close": 51.4, "volume": 38949.0}, {"date": "2020-01-03", "close": 49.2, "volume": 22799.0}, {"date": "2020-01-06", "close": 54.4, "volume": 42459.0}, {"date": "2020-01-07", "close": 55.6, "volume": 24217.0}, {"date": "2020-01-08", "close": 60.5, "volume": 76444.0}, {"date": "2020-01-09", "close": 63.4, "volume": 56147.0}, {"date": "2020-01-10", "close": 68.2, "volume": 67727.0}, {"date": "2020-01-13", "close": 75.2, "volume": 116593.0}, {"date": "2020-01-14", "close": 74.0, "volume": 67820.0}, {"date": "2020-01-15", "close": 67.6, "volume": 96183.0}, {"date": "2020-01-16", "close": 67.5, "volume": 29562.0}, {"date": "2020-01-17", "close": 64.8, "volume": 24171.0}, {"date": "2020-01-21", "close": 70.0, "volume": 27374.0}, {"date": "2020-01-22", "close": 75.2, "volume": 39251.0}, {"date": "2020-01-23", "close": 73.6, "volume": 17351.0}, {"date": "2020-01-24", "close": 72.7, "volume": 26242.0}, {"date": "2020-01-27", "close": 70.4, "volume": 19076.0}, {"date": "2020-01-28", "close": 70.0, "volume": 13500.0}, {"date": "2020-01-29", "close": 70.6, "volume": 6778.0}, {"date": "2020-01-30", "close": 68.0, "volume": 12963.0}, {"date": "2020-01-31", "close": 65.6, "volume": 18115.0}, {"date": "2020-02-03", "close": 66.2, "volume": 8316.0}, {"date": "2020-02-04", "close": 68.2, "volume": 11170.0}, {"date": "2020-02-05", "close": 85.2, "volume": 77080.0}, {"date": "2020-02-06", "close": 83.8, "volume": 42975.0}, {"date": "2020-02-07", "close": 81.2, "volume": 18241.0}, {"date": "2020-02-10", "close": 80.2, "volume": 10594.0}, {"date": "2020-02-11", "close": 82.8, "volume": 12397.0}, {"date": "2020-02-12", "close": 80.6, "volume": 7716.0}, {"date": "2020-02-13", "close": 81.0, "volume": 6264.0}, {"date": "2020-02-14", "close": 80.4, "volume": 12694.0}, {"date": "2020-02-18", "close": 80.8, "volume": 7396.0}, {"date": "2020-02-19", "close": 116.8, "volume": 138847.0}, {"date": "2020-02-20", "close": 107.0, "volume": 69901.0}, {"date": "2020-02-21", "close": 92.2, "volume": 26716.0}, {"date": "2020-02-24", "close": 85.8, "volume": 18242.0}, {"date": "2020-02-25", "close": 85.2, "volume": 32828.0}, {"date": "2020-02-26", "close": 87.9, "volume": 49459.0}, {"date": "2020-02-27", "close": 84.2, "volume": 45933.0}, {"date": "2020-02-28", "close": 85.6, "volume": 33884.0}, {"date": "2020-03-02", "close": 92.8, "volume": 20944.0}, {"date": "2020-03-03", "close": 96.0, "volume": 16691.0}, {"date": "2020-03-04", "close": 90.6, "volume": 26896.0}, {"date": "2020-03-05", "close": 83.4, "volume": 19356.0}, {"date": "2020-03-06", "close": 73.4, "volume": 20288.0}, {"date": "2020-03-09", "close": 62.2, "volume": 8707.0}, {"date": "2020-03-10", "close": 65.2, "volume": 10395.0}, {"date": "2020-03-11", "close": 58.0, "volume": 15006.0}, {"date": "2020-03-12", "close": 50.2, "volume": 28298.0}, {"date": "2020-03-13", "close": 53.4, "volume": 17685.0}, {"date": "2020-03-16", "close": 50.2, "volume": 14873.0}, {"date": "2020-03-17", "close": 58.8, "volume": 17475.0}, {"date": "2020-03-18", "close": 49.6, "volume": 12693.0}, {"date": "2020-03-19", "close": 50.8, "volume": 10875.0}, {"date": "2020-03-20", "close": 52.8, "volume": 20450.0}, {"date": "2020-03-23", "close": 62.8, "volume": 61775.0}, {"date": "2020-03-24", "close": 65.6, "volume": 19357.0}, {"date": "2020-03-25", "close": 70.4, "volume": 26844.0}, {"date": "2020-03-26", "close": 65.0, "volume": 10829.0}, {"date": "2020-03-27", "close": 60.2, "volume": 6375.0}, {"date": "2020-03-30", "close": 55.0, "volume": 10214.0}, {"date": "2020-03-31", "close": 53.0, "volume": 7120.0}, {"date": "2020-04-01", "close": 48.2, "volume": 8516.0}, {"date": "2020-04-02", "close": 47.4, "volume": 13058.0}, {"date": "2020-04-03", "close": 50.4, "volume": 9774.0}, {"date": "2020-04-06", "close": 51.4, "volume": 10371.0}, {"date": "2020-04-07", "close": 51.6, "volume": 9215.0}, {"date": "2020-04-08", "close": 56.4, "volume": 9670.0}, {"date": "2020-04-09", "close": 55.0, "volume": 16267.0}, {"date": "2020-04-13", "close": 55.8, "volume": 10147.0}, {"date": "2020-04-14", "close": 65.4, "volume": 9155.0}, {"date": "2020-04-15", "close": 66.0, "volume": 11170.0}, {"date": "2020-04-16", "close": 61.6, "volume": 11404.0}, {"date": "2020-04-17", "close": 69.0, "volume": 15157.0}, {"date": "2020-04-20", "close": 68.0, "volume": 6758.0}, {"date": "2020-04-21", "close": 66.2, "volume": 15436.0}, {"date": "2020-04-22", "close": 69.8, "volume": 8138.0}, {"date": "2020-04-23", "close": 71.6, "volume": 4191.0}, {"date": "2020-04-24", "close": 72.2, "volume": 3196.0}, {"date": "2020-04-27", "close": 74.2, "volume": 8069.0}, {"date": "2020-04-28", "close": 70.6, "volume": 9299.0}, {"date": "2020-04-29", "close": 83.0, "volume": 17629.0}, {"date": "2020-04-30", "close": 77.4, "volume": 10957.0}, {"date": "2020-05-01", "close": 72.4, "volume": 8394.0}, {"date": "2020-05-04", "close": 79.2, "volume": 5071.0}, {"date": "2020-05-05", "close": 78.2, "volume": 7894.0}, {"date": "2020-05-06", "close": 80.0, "volume": 10107.0}, {"date": "2020-05-07", "close": 78.8, "volume": 5894.0}, {"date": "2020-05-08", "close": 83.4, "volume": 10390.0}, {"date": "2020-05-11", "close": 88.8, "volume": 10388.0}, {"date": "2020-05-12", "close": 79.8, "volume": 9725.0}, {"date": "2020-05-13", "close": 72.0, "volume": 12903.0}, {"date": "2020-05-14", "close": 72.6, "volume": 6651.0}, {"date": "2020-05-15", "close": 77.0, "volume": 5986.0}, {"date": "2020-05-18", "close": 82.6, "volume": 5931.0}, {"date": "2020-05-19", "close": 76.4, "volume": 5468.0}, {"date": "2020-05-20", "close": 85.0, "volume": 8884.0}, {"date": "2020-05-21", "close": 80.6, "volume": 5739.0}, {"date": "2020-05-22", "close": 85.8, "volume": 5787.0}, {"date": "2020-05-26", "close": 85.8, "volume": 10194.0}, {"date": "2020-05-27", "close": 87.4, "volume": 6715.0}, {"date": "2020-05-28", "close": 80.8, "volume": 5005.0}, {"date": "2020-05-29", "close": 79.6, "volume": 17142.0}, {"date": "2020-06-01", "close": 77.2, "volume": 9576.0}, {"date": "2020-06-02", "close": 82.4, "volume": 11878.0}, {"date": "2020-06-03", "close": 94.6, "volume": 17144.0}, {"date": "2020-06-04", "close": 115.8, "volume": 22742.0}, {"date": "2020-06-05", "close": 107.8, "volume": 19295.0}, {"date": "2020-06-08", "close": 104.6, "volume": 13029.0}, {"date": "2020-06-09", "close": 110.0, "volume": 9536.0}, {"date": "2020-06-10", "close": 109.0, "volume": 5613.0}, {"date": "2020-06-11", "close": 89.3, "volume": 14637.0}, {"date": "2020-06-12", "close": 92.2, "volume": 7560.0}, {"date": "2020-06-15", "close": 87.6, "volume": 9820.0}, {"date": "2020-06-16", "close": 89.2, "volume": 5867.0}, {"date": "2020-06-17", "close": 90.4, "volume": 4867.0}, {"date": "2020-06-18", "close": 89.8, "volume": 5155.0}, {"date": "2020-06-19", "close": 106.0, "volume": 16960.0}, {"date": "2020-06-22", "close": 104.4, "volume": 5464.0}, {"date": "2020-06-23", "close": 142.8, "volume": 80713.0}, {"date": "2020-06-24", "close": 134.4, "volume": 24249.0}, {"date": "2020-06-25", "close": 132.0, "volume": 10614.0}, {"date": "2020-06-26", "close": 134.2, "volume": 37565.0}, {"date": "2020-06-29", "close": 118.2, "volume": 14088.0}, {"date": "2020-06-30", "close": 118.2, "volume": 6247.0}, {"date": "2020-07-01", "close": 116.0, "volume": 7807.0}, {"date": "2020-07-02", "close": 117.4, "volume": 5909.0}, {"date": "2020-07-06", "close": 116.0, "volume": 7940.0}, {"date": "2020-07-07", "close": 108.6, "volume": 9820.0}, {"date": "2020-07-08", "close": 114.0, "volume": 5968.0}, {"date": "2020-07-09", "close": 114.4, "volume": 6650.0}, {"date": "2020-07-10", "close": 107.6, "volume": 11471.0}, {"date": "2020-07-13", "close": 92.8, "volume": 20948.0}, {"date": "2020-07-14", "close": 94.4, "volume": 6832.0}, {"date": "2020-07-15", "close": 99.4, "volume": 9396.0}, {"date": "2020-07-16", "close": 96.4, "volume": 8923.0}, {"date": "2020-07-17", "close": 96.6, "volume": 20066.0}, {"date": "2020-07-20", "close": 89.2, "volume": 15263.0}, {"date": "2020-07-21", "close": 79.0, "volume": 28540.0}, {"date": "2020-07-22", "close": 76.6, "volume": 15748.0}, {"date": "2020-07-23", "close": 72.8, "volume": 20946.0}, {"date": "2020-07-24", "close": 69.2, "volume": 15453.0}, {"date": "2020-07-27", "close": 73.0, "volume": 26132.0}, {"date": "2020-07-28", "close": 72.0, "volume": 12410.0}, {"date": "2020-07-29", "close": 72.0, "volume": 12834.0}, {"date": "2020-07-30", "close": 81.0, "volume": 20741.0}, {"date": "2020-07-31", "close": 76.4, "volume": 15108.0}, {"date": "2020-08-03", "close": 81.6, "volume": 15830.0}, {"date": "2020-08-04", "close": 82.1, "volume": 14358.0}, {"date": "2020-08-05", "close": 88.8, "volume": 8697.0}, {"date": "2020-08-06", "close": 83.2, "volume": 8473.0}, {"date": "2020-08-07", "close": 87.2, "volume": 7733.0}, {"date": "2020-08-10", "close": 97.8, "volume": 22808.0}, {"date": "2020-08-11", "close": 106.6, "volume": 22823.0}, {"date": "2020-08-12", "close": 105.4, "volume": 16397.0}, {"date": "2020-08-13", "close": 100.6, "volume": 14573.0}, {"date": "2020-08-14", "close": 103.8, "volume": 9254.0}, {"date": "2020-08-17", "close": 111.2, "volume": 44613.0}, {"date": "2020-08-18", "close": 107.8, "volume": 6237.0}, {"date": "2020-08-19", "close": 109.2, "volume": 5873.0}, {"date": "2020-08-20", "close": 112.0, "volume": 14725.0}, {"date": "2020-08-21", "close": 119.9, "volume": 16537.0}, {"date": "2020-08-24", "close": 120.8, "volume": 9139.0}, {"date": "2020-08-25", "close": 134.2, "volume": 15342.0}, {"date": "2020-08-26", "close": 129.2, "volume": 8992.0}, {"date": "2020-08-27", "close": 134.2, "volume": 8774.0}, {"date": "2020-08-28", "close": 133.8, "volume": 9006.0}, {"date": "2020-08-31", "close": 136.4, "volume": 11359.0}, {"date": "2020-09-01", "close": 133.8, "volume": 9556.0}, {"date": "2020-09-02", "close": 154.0, "volume": 24330.0}, {"date": "2020-09-03", "close": 127.6, "volume": 17808.0}, {"date": "2020-09-04", "close": 125.0, "volume": 10513.0}, {"date": "2020-09-08", "close": 139.8, "volume": 14044.0}, {"date": "2020-09-09", "close": 129.8, "volume": 11648.0}, {"date": "2020-09-10", "close": 132.6, "volume": 8662.0}, {"date": "2020-09-11", "close": 133.6, "volume": 7620.0}, {"date": "2020-09-14", "close": 146.0, "volume": 13365.0}, {"date": "2020-09-15", "close": 149.8, "volume": 16899.0}, {"date": "2020-09-16", "close": 155.4, "volume": 12120.0}, {"date": "2020-09-17", "close": 163.0, "volume": 11324.0}, {"date": "2020-09-18", "close": 167.8, "volume": 39250.0}, {"date": "2020-09-21", "close": 156.8, "volume": 11471.0}, {"date": "2020-09-22", "close": 158.8, "volume": 8479.0}, {"date": "2020-09-23", "close": 145.4, "volume": 9098.0}, {"date": "2020-09-24", "close": 138.6, "volume": 12221.0}, {"date": "2020-09-25", "close": 136.0, "volume": 10941.0}, {"date": "2020-09-28", "close": 144.0, "volume": 6521.0}, {"date": "2020-09-29", "close": 137.8, "volume": 9187.0}, {"date": "2020-09-30", "close": 121.6, "volume": 19092.0}, {"date": "2020-10-01", "close": 126.2, "volume": 9889.0}, {"date": "2020-10-02", "close": 123.4, "volume": 7816.0}, {"date": "2020-10-05", "close": 128.6, "volume": 7451.0}, {"date": "2020-10-06", "close": 125.4, "volume": 12501.0}, {"date": "2020-10-07", "close": 137.8, "volume": 6353.0}, {"date": "2020-10-08", "close": 135.6, "volume": 3729.0}, {"date": "2020-10-09", "close": 134.8, "volume": 3369.0}, {"date": "2020-10-12", "close": 136.8, "volume": 4759.0}, {"date": "2020-10-13", "close": 142.4, "volume": 6077.0}, {"date": "2020-10-14", "close": 67.0, "volume": 364825.0}, {"date": "2020-10-15", "close": 59.4, "volume": 161683.0}, {"date": "2020-10-16", "close": 59.0, "volume": 71902.0}, {"date": "2020-10-19", "close": 54.6, "volume": 79881.0}, {"date": "2020-10-20", "close": 53.0, "volume": 59557.0}, {"date": "2020-10-21", "close": 52.0, "volume": 49176.0}, {"date": "2020-10-22", "close": 54.0, "volume": 33737.0}, {"date": "2020-10-23", "close": 52.8, "volume": 24682.0}, {"date": "2020-10-26", "close": 51.6, "volume": 35891.0}, {"date": "2020-10-27", "close": 50.0, "volume": 38638.0}, {"date": "2020-10-28", "close": 45.0, "volume": 56223.0}, {"date": "2020-10-29", "close": 46.2, "volume": 37301.0}, {"date": "2020-10-30", "close": 46.8, "volume": 27895.0}, {"date": "2020-11-02", "close": 47.6, "volume": 11519.0}, {"date": "2020-11-03", "close": 47.4, "volume": 18246.0}, {"date": "2020-11-04", "close": 49.6, "volume": 23921.0}, {"date": "2020-11-05", "close": 50.6, "volume": 19628.0}, {"date": "2020-11-06", "close": 49.6, "volume": 11404.0}, {"date": "2020-11-09", "close": 49.6, "volume": 29567.0}, {"date": "2020-11-10", "close": 49.6, "volume": 11917.0}, {"date": "2020-11-11", "close": 50.8, "volume": 21155.0}, {"date": "2020-11-12", "close": 49.6, "volume": 22061.0}, {"date": "2020-11-13", "close": 56.6, "volume": 65760.0}, {"date": "2020-11-16", "close": 54.8, "volume": 19900.0}, {"date": "2020-11-17", "close": 55.0, "volume": 14123.0}, {"date": "2020-11-18", "close": 53.6, "volume": 11163.0}, {"date": "2020-11-19", "close": 60.4, "volume": 42233.0}, {"date": "2020-11-20", "close": 59.8, "volume": 18612.0}, {"date": "2020-11-23", "close": 62.3, "volume": 36613.0}, {"date": "2020-11-24", "close": 59.6, "volume": 48716.0}, {"date": "2020-11-25", "close": 64.6, "volume": 35864.0}, {"date": "2020-11-27", "close": 65.2, "volume": 19962.0}, {"date": "2020-11-30", "close": 61.6, "volume": 17747.0}, {"date": "2020-12-01", "close": 59.4, "volume": 16769.0}, {"date": "2020-12-02", "close": 61.2, "volume": 12904.0}, {"date": "2020-12-03", "close": 61.6, "volume": 22291.0}, {"date": "2020-12-04", "close": 64.0, "volume": 16990.0}, {"date": "2020-12-07", "close": 62.0, "volume": 12196.0}, {"date": "2020-12-08", "close": 62.2, "volume": 13179.0}, {"date": "2020-12-09", "close": 61.8, "volume": 8029.0}, {"date": "2020-12-10", "close": 64.6, "volume": 6520.0}, {"date": "2020-12-11", "close": 65.8, "volume": 15356.0}, {"date": "2020-12-14", "close": 65.4, "volume": 17179.0}, {"date": "2020-12-15", "close": 66.2, "volume": 7027.0}, {"date": "2020-12-16", "close": 63.0, "volume": 9368.0}, {"date": "2020-12-17", "close": 63.0, "volume": 15441.0}, {"date": "2020-12-18", "close": 64.4, "volume": 22625.0}, {"date": "2020-12-21", "close": 65.2, "volume": 12767.0}, {"date": "2020-12-22", "close": 64.4, "volume": 4264.0}, {"date": "2020-12-23", "close": 63.6, "volume": 4652.0}, {"date": "2020-12-24", "close": 62.4, "volume": 5062.0}, {"date": "2020-12-28", "close": 59.8, "volume": 15101.0}, {"date": "2020-12-29", "close": 60.0, "volume": 10074.0}, {"date": "2020-12-30", "close": 61.6, "volume": 6335.0}, {"date": "2020-12-31", "close": 61.2, "volume": 8894.0}, {"date": "2021-01-04", "close": 60.8, "volume": 8781.0}, {"date": "2021-01-05", "close": 62.0, "volume": 8288.0}, {"date": "2021-01-06", "close": 62.2, "volume": 8914.0}, {"date": "2021-01-07", "close": 64.8, "volume": 11750.0}, {"date": "2021-01-08", "close": 65.2, "volume": 5407.0}, {"date": "2021-01-11", "close": 65.6, "volume": 7451.0}, {"date": "2021-01-12", "close": 67.0, "volume": 7015.0}, {"date": "2021-01-13", "close": 72.0, "volume": 39800.0}, {"date": "2021-01-14", "close": 68.4, "volume": 15802.0}, {"date": "2021-01-15", "close": 64.4, "volume": 25471.0}, {"date": "2021-01-19", "close": 66.6, "volume": 9446.0}, {"date": "2021-01-20", "close": 66.4, "volume": 6676.0}, {"date": "2021-01-21", "close": 66.6, "volume": 11312.0}, {"date": "2021-01-22", "close": 67.0, "volume": 7960.0}, {"date": "2021-01-25", "close": 66.4, "volume": 7684.0}, {"date": "2021-01-26", "close": 63.4, "volume": 9742.0}, {"date": "2021-01-27", "close": 62.6, "volume": 13320.0}, {"date": "2021-01-28", "close": 62.2, "volume": 15868.0}, {"date": "2021-01-29", "close": 63.2, "volume": 9163.0}, {"date": "2021-02-01", "close": 64.6, "volume": 8597.0}, {"date": "2021-02-02", "close": 72.2, "volume": 39864.0}, {"date": "2021-02-03", "close": 74.4, "volume": 29208.0}, {"date": "2021-02-04", "close": 102.4, "volume": 1133496.0}, {"date": "2021-02-05", "close": 89.0, "volume": 83703.0}, {"date": "2021-02-08", "close": 91.8, "volume": 35043.0}, {"date": "2021-02-09", "close": 95.2, "volume": 27606.0}, {"date": "2021-02-10", "close": 92.0, "volume": 31106.0}, {"date": "2021-02-11", "close": 89.8, "volume": 20715.0}, {"date": "2021-02-12", "close": 86.0, "volume": 16387.0}, {"date": "2021-02-16", "close": 91.6, "volume": 20584.0}, {"date": "2021-02-17", "close": 92.2, "volume": 21828.0}, {"date": "2021-02-18", "close": 86.2, "volume": 12953.0}, {"date": "2021-02-19", "close": 87.4, "volume": 12506.0}, {"date": "2021-02-22", "close": 80.8, "volume": 12572.0}, {"date": "2021-02-23", "close": 78.8, "volume": 18904.0}, {"date": "2021-02-24", "close": 84.4, "volume": 9657.0}, {"date": "2021-02-25", "close": 76.4, "volume": 36979.0}, {"date": "2021-02-26", "close": 76.8, "volume": 22600.0}, {"date": "2021-03-01", "close": 78.0, "volume": 9386.0}, {"date": "2021-03-02", "close": 80.6, "volume": 9218.0}, {"date": "2021-03-03", "close": 82.2, "volume": 15896.0}, {"date": "2021-03-04", "close": 75.2, "volume": 16670.0}, {"date": "2021-03-05", "close": 71.8, "volume": 22033.0}, {"date": "2021-03-08", "close": 76.8, "volume": 10042.0}, {"date": "2021-03-09", "close": 80.0, "volume": 8870.0}, {"date": "2021-03-10", "close": 83.4, "volume": 9430.0}, {"date": "2021-03-11", "close": 86.8, "volume": 8388.0}, {"date": "2021-03-12", "close": 85.4, "volume": 5191.0}, {"date": "2021-03-15", "close": 81.8, "volume": 5233.0}, {"date": "2021-03-16", "close": 84.4, "volume": 16223.0}, {"date": "2021-03-17", "close": 88.4, "volume": 10014.0}, {"date": "2021-03-18", "close": 84.2, "volume": 4799.0}, {"date": "2021-03-19", "close": 80.0, "volume": 25034.0}, {"date": "2021-03-22", "close": 79.0, "volume": 9146.0}, {"date": "2021-03-23", "close": 70.6, "volume": 10112.0}, {"date": "2021-03-24", "close": 65.8, "volume": 8156.0}, {"date": "2021-03-25", "close": 69.6, "volume": 9748.0}, {"date": "2021-03-26", "close": 61.6, "volume": 15726.0}, {"date": "2021-03-29", "close": 57.8, "volume": 23024.0}, {"date": "2021-03-30", "close": 53.8, "volume": 46540.0}, {"date": "2021-03-31", "close": 55.8, "volume": 33966.0}, {"date": "2021-04-01", "close": 65.8, "volume": 29042.0}, {"date": "2021-04-05", "close": 59.2, "volume": 17499.0}, {"date": "2021-04-06", "close": 57.6, "volume": 10646.0}, {"date": "2021-04-07", "close": 57.6, "volume": 8080.0}, {"date": "2021-04-08", "close": 57.0, "volume": 8920.0}, {"date": "2021-04-09", "close": 57.0, "volume": 12476.0}, {"date": "2021-04-12", "close": 55.4, "volume": 14025.0}, {"date": "2021-04-13", "close": 54.0, "volume": 11140.0}, {"date": "2021-04-14", "close": 55.0, "volume": 23054.0}, {"date": "2021-04-15", "close": 50.0, "volume": 16872.0}, {"date": "2021-04-16", "close": 51.6, "volume": 24117.0}, {"date": "2021-04-19", "close": 48.6, "volume": 19347.0}, {"date": "2021-04-20", "close": 52.2, "volume": 22676.0}, {"date": "2021-04-21", "close": 55.2, "volume": 25110.0}, {"date": "2021-04-22", "close": 55.6, "volume": 32951.0}, {"date": "2021-04-23", "close": 58.2, "volume": 21766.0}, {"date": "2021-04-26", "close": 62.4, "volume": 35789.0}, {"date": "2021-04-27", "close": 51.2, "volume": 87174.0}, {"date": "2021-04-28", "close": 48.8, "volume": 26907.0}, {"date": "2021-04-29", "close": 45.8, "volume": 23118.0}, {"date": "2021-04-30", "close": 43.6, "volume": 42675.0}, {"date": "2021-05-03", "close": 44.4, "volume": 22523.0}, {"date": "2021-05-04", "close": 46.4, "volume": 39932.0}, {"date": "2021-05-05", "close": 51.0, "volume": 38991.0}, {"date": "2021-05-06", "close": 49.8, "volume": 27954.0}, {"date": "2021-05-07", "close": 55.2, "volume": 321349.0}, {"date": "2021-05-10", "close": 54.8, "volume": 83774.0}, {"date": "2021-05-11", "close": 56.4, "volume": 46760.0}, {"date": "2021-05-12", "close": 59.0, "volume": 34019.0}, {"date": "2021-05-13", "close": 56.2, "volume": 17258.0}, {"date": "2021-05-14", "close": 58.8, "volume": 19396.0}, {"date": "2021-05-17", "close": 60.2, "volume": 13357.0}, {"date": "2021-05-18", "close": 59.2, "volume": 19785.0}, {"date": "2021-05-19", "close": 58.8, "volume": 7041.0}, {"date": "2021-05-20", "close": 60.2, "volume": 22999.0}, {"date": "2021-05-21", "close": 62.6, "volume": 110389.0}, {"date": "2021-05-24", "close": 59.0, "volume": 28356.0}, {"date": "2021-05-25", "close": 59.2, "volume": 15011.0}, {"date": "2021-05-26", "close": 61.0, "volume": 20848.0}, {"date": "2021-05-27", "close": 64.2, "volume": 17337.0}, {"date": "2021-05-28", "close": 64.8, "volume": 19125.0}, {"date": "2021-06-01", "close": 68.6, "volume": 16658.0}, {"date": "2021-06-02", "close": 66.0, "volume": 33071.0}, {"date": "2021-06-03", "close": 64.6, "volume": 11766.0}, {"date": "2021-06-04", "close": 63.8, "volume": 147663.0}, {"date": "2021-06-07", "close": 63.0, "volume": 416540.0}, {"date": "2021-06-08", "close": 82.0, "volume": 1046427.0}, {"date": "2021-06-09", "close": 81.6, "volume": 188447.0}, {"date": "2021-06-10", "close": 83.0, "volume": 128953.0}, {"date": "2021-06-11", "close": 79.4, "volume": 42822.0}, {"date": "2021-06-14", "close": 85.8, "volume": 200453.0}, {"date": "2021-06-15", "close": 75.4, "volume": 95884.0}, {"date": "2021-06-16", "close": 75.8, "volume": 34052.0}, {"date": "2021-06-17", "close": 73.6, "volume": 39125.0}, {"date": "2021-06-18", "close": 74.4, "volume": 25531.0}, {"date": "2021-06-21", "close": 74.0, "volume": 31079.0}, {"date": "2021-06-22", "close": 74.0, "volume": 36548.0}, {"date": "2021-06-23", "close": 75.2, "volume": 46018.0}, {"date": "2021-06-24", "close": 79.4, "volume": 81895.0}, {"date": "2021-06-25", "close": 81.6, "volume": 190279.0}, {"date": "2021-06-28", "close": 82.8, "volume": 39622.0}, {"date": "2021-06-29", "close": 79.6, "volume": 25132.0}, {"date": "2021-06-30", "close": 78.0, "volume": 19783.0}, {"date": "2021-07-01", "close": 78.8, "volume": 21465.0}, {"date": "2021-07-02", "close": 78.4, "volume": 19319.0}, {"date": "2021-07-06", "close": 74.2, "volume": 24843.0}, {"date": "2021-07-07", "close": 72.6, "volume": 24449.0}, {"date": "2021-07-08", "close": 73.6, "volume": 29051.0}, {"date": "2021-07-09", "close": 74.4, "volume": 22160.0}, {"date": "2021-07-12", "close": 76.8, "volume": 18008.0}, {"date": "2021-07-13", "close": 72.8, "volume": 30911.0}, {"date": "2021-07-14", "close": 69.6, "volume": 28066.0}, {"date": "2021-07-15", "close": 66.2, "volume": 34597.0}, {"date": "2021-07-16", "close": 66.6, "volume": 17123.0}, {"date": "2021-07-19", "close": 67.2, "volume": 32359.0}, {"date": "2021-07-20", "close": 69.0, "volume": 11716.0}, {"date": "2021-07-21", "close": 73.8, "volume": 33241.0}, {"date": "2021-07-22", "close": 72.0, "volume": 82774.0}, {"date": "2021-07-23", "close": 82.6, "volume": 195542.0}, {"date": "2021-07-26", "close": 70.8, "volume": 91639.0}, {"date": "2021-07-27", "close": 64.8, "volume": 40359.0}, {"date": "2021-07-28", "close": 67.0, "volume": 28783.0}, {"date": "2021-07-29", "close": 58.6, "volume": 53102.0}, {"date": "2021-07-30", "close": 58.2, "volume": 26103.0}, {"date": "2021-08-02", "close": 60.6, "volume": 17349.0}, {"date": "2021-08-03", "close": 61.8, "volume": 22263.0}, {"date": "2021-08-04", "close": 61.6, "volume": 23237.0}, {"date": "2021-08-05", "close": 64.4, "volume": 16985.0}, {"date": "2021-08-06", "close": 63.2, "volume": 11376.0}, {"date": "2021-08-09", "close": 65.4, "volume": 13632.0}, {"date": "2021-08-10", "close": 68.0, "volume": 23925.0}, {"date": "2021-08-11", "close": 66.4, "volume": 17511.0}, {"date": "2021-08-12", "close": 65.6, "volume": 21311.0}, {"date": "2021-08-13", "close": 63.4, "volume": 8991.0}, {"date": "2021-08-16", "close": 60.6, "volume": 14973.0}, {"date": "2021-08-17", "close": 59.0, "volume": 14209.0}, {"date": "2021-08-18", "close": 56.4, "volume": 19076.0}, {"date": "2021-08-19", "close": 54.6, "volume": 16107.0}, {"date": "2021-08-20", "close": 54.6, "volume": 8180.0}, {"date": "2021-08-23", "close": 56.4, "volume": 19597.0}, {"date": "2021-08-24", "close": 61.0, "volume": 12539.0}, {"date": "2021-08-25", "close": 61.0, "volume": 6639.0}, {"date": "2021-08-26", "close": 63.6, "volume": 13603.0}, {"date": "2021-08-27", "close": 66.2, "volume": 10924.0}, {"date": "2021-08-30", "close": 63.6, "volume": 8690.0}, {"date": "2021-08-31", "close": 68.4, "volume": 11208.0}, {"date": "2021-09-01", "close": 64.2, "volume": 9296.0}, {"date": "2021-09-02", "close": 65.4, "volume": 7920.0}, {"date": "2021-09-03", "close": 63.0, "volume": 7744.0}, {"date": "2021-09-07", "close": 63.4, "volume": 11824.0}, {"date": "2021-09-08", "close": 62.2, "volume": 9289.0}, {"date": "2021-09-09", "close": 60.2, "volume": 13716.0}, {"date": "2021-09-10", "close": 65.4, "volume": 40474.0}, {"date": "2021-09-13", "close": 61.6, "volume": 14493.0}, {"date": "2021-09-14", "close": 58.8, "volume": 18055.0}, {"date": "2021-09-15", "close": 58.8, "volume": 16740.0}, {"date": "2021-09-16", "close": 62.0, "volume": 35049.0}, {"date": "2021-09-17", "close": 62.4, "volume": 46613.0}, {"date": "2021-09-20", "close": 61.8, "volume": 35428.0}, {"date": "2021-09-21", "close": 64.8, "volume": 34099.0}, {"date": "2021-09-22", "close": 65.0, "volume": 27587.0}, {"date": "2021-09-23", "close": 69.8, "volume": 19784.0}, {"date": "2021-09-24", "close": 67.6, "volume": 28881.0}, {"date": "2021-09-27", "close": 68.8, "volume": 11863.0}, {"date": "2021-09-28", "close": 66.4, "volume": 7985.0}, {"date": "2021-09-29", "close": 61.8, "volume": 21374.0}, {"date": "2021-09-30", "close": 61.4, "volume": 27932.0}, {"date": "2021-10-01", "close": 59.8, "volume": 10964.0}, {"date": "2021-10-04", "close": 58.0, "volume": 22011.0}, {"date": "2021-10-05", "close": 58.4, "volume": 14172.0}, {"date": "2021-10-06", "close": 57.6, "volume": 14050.0}, {"date": "2021-10-07", "close": 58.0, "volume": 21858.0}, {"date": "2021-10-08", "close": 57.0, "volume": 7716.0}, {"date": "2021-10-11", "close": 56.4, "volume": 7526.0}, {"date": "2021-10-12", "close": 56.2, "volume": 7903.0}, {"date": "2021-10-13", "close": 57.0, "volume": 9240.0}, {"date": "2021-10-14", "close": 56.0, "volume": 10932.0}, {"date": "2021-10-15", "close": 53.8, "volume": 12415.0}, {"date": "2021-10-18", "close": 52.0, "volume": 11652.0}, {"date": "2021-10-19", "close": 53.2, "volume": 6149.0}, {"date": "2021-10-20", "close": 59.0, "volume": 146938.0}, {"date": "2021-10-21", "close": 55.8, "volume": 28954.0}, {"date": "2021-10-22", "close": 54.8, "volume": 17361.0}, {"date": "2021-10-25", "close": 54.2, "volume": 15602.0}, {"date": "2021-10-26", "close": 54.4, "volume": 8773.0}, {"date": "2021-10-27", "close": 52.2, "volume": 7833.0}, {"date": "2021-10-28", "close": 53.0, "volume": 7238.0}, {"date": "2021-10-29", "close": 51.2, "volume": 9309.0}, {"date": "2021-11-01", "close": 52.6, "volume": 5296.0}, {"date": "2021-11-02", "close": 52.8, "volume": 19599.0}, {"date": "2021-11-03", "close": 54.2, "volume": 5531.0}, {"date": "2021-11-04", "close": 57.8, "volume": 45913.0}, {"date": "2021-11-05", "close": 57.6, "volume": 15826.0}, {"date": "2021-11-08", "close": 57.4, "volume": 9447.0}, {"date": "2021-11-09", "close": 55.4, "volume": 9085.0}, {"date": "2021-11-10", "close": 52.4, "volume": 16999.0}, {"date": "2021-11-11", "close": 53.0, "volume": 6528.0}, {"date": "2021-11-12", "close": 53.8, "volume": 9956.0}, {"date": "2021-11-15", "close": 53.8, "volume": 11001.0}, {"date": "2021-11-16", "close": 52.4, "volume": 10606.0}, {"date": "2021-11-17", "close": 50.6, "volume": 7444.0}, {"date": "2021-11-18", "close": 46.0, "volume": 30993.0}, {"date": "2021-11-19", "close": 46.4, "volume": 18331.0}, {"date": "2021-11-22", "close": 43.8, "volume": 14158.0}, {"date": "2021-11-23", "close": 43.4, "volume": 10545.0}, {"date": "2021-11-24", "close": 53.0, "volume": 196650.0}, {"date": "2021-11-26", "close": 49.0, "volume": 31296.0}, {"date": "2021-11-29", "close": 48.8, "volume": 20165.0}, {"date": "2021-11-30", "close": 43.6, "volume": 31696.0}, {"date": "2021-12-01", "close": 38.0, "volume": 31306.0}, {"date": "2021-12-02", "close": 39.4, "volume": 13402.0}, {"date": "2021-12-03", "close": 35.4, "volume": 16354.0}, {"date": "2021-12-06", "close": 37.4, "volume": 13265.0}, {"date": "2021-12-07", "close": 39.2, "volume": 17621.0}, {"date": "2021-12-08", "close": 39.8, "volume": 7043.0}, {"date": "2021-12-09", "close": 38.6, "volume": 10253.0}, {"date": "2021-12-10", "close": 35.6, "volume": 11609.0}, {"date": "2021-12-13", "close": 34.4, "volume": 15406.0}, {"date": "2021-12-14", "close": 32.0, "volume": 34161.0}, {"date": "2021-12-15", "close": 35.0, "volume": 13018.0}, {"date": "2021-12-16", "close": 33.8, "volume": 13729.0}, {"date": "2021-12-17", "close": 37.2, "volume": 22769.0}, {"date": "2021-12-20", "close": 34.6, "volume": 13780.0}, {"date": "2021-12-21", "close": 35.2, "volume": 8017.0}, {"date": "2021-12-22", "close": 34.6, "volume": 7656.0}, {"date": "2021-12-23", "close": 35.0, "volume": 6296.0}, {"date": "2021-12-27", "close": 33.2, "volume": 10612.0}, {"date": "2021-12-28", "close": 31.2, "volume": 47983.0}, {"date": "2021-12-29", "close": 31.2, "volume": 28892.0}, {"date": "2021-12-30", "close": 32.2, "volume": 17037.0}, {"date": "2021-12-31", "close": 34.4, "volume": 26911.0}, {"date": "2022-01-03", "close": 35.6, "volume": 12930.0}, {"date": "2022-01-04", "close": 35.4, "volume": 14484.0}, {"date": "2022-01-05", "close": 31.8, "volume": 11766.0}, {"date": "2022-01-06", "close": 30.4, "volume": 11198.0}, {"date": "2022-01-07", "close": 30.2, "volume": 19185.0}, {"date": "2022-01-10", "close": 29.8, "volume": 12238.0}, {"date": "2022-01-11", "close": 30.0, "volume": 5878.0}, {"date": "2022-01-12", "close": 28.6, "volume": 8145.0}, {"date": "2022-01-13", "close": 27.4, "volume": 4784.0}, {"date": "2022-01-14", "close": 27.8, "volume": 3676.0}, {"date": "2022-01-18", "close": 26.0, "volume": 14108.0}, {"date": "2022-01-19", "close": 26.2, "volume": 4179.0}, {"date": "2022-01-20", "close": 24.2, "volume": 8499.0}, {"date": "2022-01-21", "close": 25.0, "volume": 10257.0}, {"date": "2022-01-24", "close": 26.0, "volume": 11198.0}, {"date": "2022-01-25", "close": 24.8, "volume": 6676.0}, {"date": "2022-01-26", "close": 24.0, "volume": 3518.0}, {"date": "2022-01-27", "close": 21.4, "volume": 14149.0}, {"date": "2022-01-28", "close": 22.6, "volume": 16860.0}, {"date": "2022-01-31", "close": 26.4, "volume": 11609.0}, {"date": "2022-02-01", "close": 28.8, "volume": 10702.0}, {"date": "2022-02-02", "close": 26.2, "volume": 13351.0}, {"date": "2022-02-03", "close": 24.4, "volume": 3346.0}, {"date": "2022-02-04", "close": 24.4, "volume": 3379.0}, {"date": "2022-02-07", "close": 25.4, "volume": 1891.0}, {"date": "2022-02-08", "close": 24.0, "volume": 3212.0}, {"date": "2022-02-09", "close": 25.0, "volume": 4534.0}, {"date": "2022-02-10", "close": 26.0, "volume": 8456.0}, {"date": "2022-02-11", "close": 24.2, "volume": 15919.0}, {"date": "2022-02-14", "close": 23.0, "volume": 9920.0}, {"date": "2022-02-15", "close": 22.4, "volume": 12730.0}, {"date": "2022-02-16", "close": 21.4, "volume": 5819.0}, {"date": "2022-02-17", "close": 21.4, "volume": 9412.0}, {"date": "2022-02-18", "close": 20.4, "volume": 5471.0}, {"date": "2022-02-22", "close": 20.4, "volume": 3031.0}, {"date": "2022-02-23", "close": 19.836, "volume": 4810.0}, {"date": "2022-02-24", "close": 19.92, "volume": 12740.0}, {"date": "2022-02-25", "close": 19.226, "volume": 5752.0}, {"date": "2022-02-28", "close": 21.0, "volume": 5349.0}, {"date": "2022-03-01", "close": 22.6, "volume": 8897.0}, {"date": "2022-03-02", "close": 24.8, "volume": 8526.0}, {"date": "2022-03-03", "close": 24.2, "volume": 6843.0}, {"date": "2022-03-04", "close": 21.8, "volume": 3871.0}, {"date": "2022-03-07", "close": 21.0, "volume": 3119.0}, {"date": "2022-03-08", "close": 20.8, "volume": 3141.0}, {"date": "2022-03-09", "close": 20.6, "volume": 3202.0}, {"date": "2022-03-10", "close": 20.6, "volume": 3805.0}, {"date": "2022-03-11", "close": 19.79, "volume": 7690.0}, {"date": "2022-03-14", "close": 20.0, "volume": 3068.0}, {"date": "2022-03-15", "close": 20.0, "volume": 2834.0}, {"date": "2022-03-16", "close": 21.4, "volume": 3513.0}, {"date": "2022-03-17", "close": 21.0, "volume": 4736.0}, {"date": "2022-03-18", "close": 21.4, "volume": 3154.0}, {"date": "2022-03-21", "close": 20.6, "volume": 4991.0}, {"date": "2022-03-22", "close": 22.4, "volume": 2220.0}, {"date": "2022-03-23", "close": 22.2, "volume": 4664.0}, {"date": "2022-03-24", "close": 24.2, "volume": 7668.0}, {"date": "2022-03-25", "close": 23.6, "volume": 4625.0}, {"date": "2022-03-28", "close": 22.4, "volume": 3703.0}, {"date": "2022-03-29", "close": 22.4, "volume": 8817.0}, {"date": "2022-03-30", "close": 22.6, "volume": 1386.0}, {"date": "2022-03-31", "close": 22.2, "volume": 7095.0}, {"date": "2022-04-01", "close": 22.6, "volume": 5435.0}, {"date": "2022-04-04", "close": 25.8, "volume": 16625.0}, {"date": "2022-04-05", "close": 24.0, "volume": 15113.0}, {"date": "2022-04-06", "close": 24.0, "volume": 2361.0}, {"date": "2022-04-07", "close": 22.8, "volume": 9796.0}, {"date": "2022-04-08", "close": 22.4, "volume": 4524.0}, {"date": "2022-04-11", "close": 20.6, "volume": 5557.0}, {"date": "2022-04-12", "close": 20.6, "volume": 5974.0}, {"date": "2022-04-13", "close": 20.4, "volume": 2694.0}, {"date": "2022-04-14", "close": 20.0, "volume": 2305.0}, {"date": "2022-04-18", "close": 19.624, "volume": 8165.0}, {"date": "2022-04-19", "close": 19.214, "volume": 3569.0}, {"date": "2022-04-20", "close": 17.466, "volume": 12265.0}, {"date": "2022-04-21", "close": 17.202, "volume": 3963.0}, {"date": "2022-04-22", "close": 16.416, "volume": 3839.0}, {"date": "2022-04-25", "close": 15.98, "volume": 4763.0}, {"date": "2022-04-26", "close": 15.2, "volume": 2288.0}, {"date": "2022-04-27", "close": 15.654, "volume": 3515.0}, {"date": "2022-04-28", "close": 15.702, "volume": 3700.0}, {"date": "2022-04-29", "close": 14.73, "volume": 2293.0}, {"date": "2022-05-02", "close": 14.544, "volume": 3624.0}, {"date": "2022-05-03", "close": 13.81, "volume": 6583.0}, {"date": "2022-05-04", "close": 15.0, "volume": 6044.0}, {"date": "2022-05-05", "close": 14.192, "volume": 4938.0}, {"date": "2022-05-06", "close": 12.0, "volume": 10507.0}, {"date": "2022-05-09", "close": 11.6, "volume": 14856.0}, {"date": "2022-05-10", "close": 11.87, "volume": 5729.0}, {"date": "2022-05-11", "close": 10.9, "volume": 15091.0}, {"date": "2022-05-12", "close": 11.67, "volume": 4552.0}, {"date": "2022-05-13", "close": 11.3, "volume": 8888.0}, {"date": "2022-05-16", "close": 11.398, "volume": 5190.0}, {"date": "2022-05-17", "close": 11.4, "volume": 4588.0}, {"date": "2022-05-18", "close": 11.206, "volume": 4128.0}, {"date": "2022-05-19", "close": 11.598, "volume": 4842.0}, {"date": "2022-05-20", "close": 11.022, "volume": 2111.0}, {"date": "2022-05-23", "close": 11.684, "volume": 2924.0}, {"date": "2022-05-24", "close": 10.602, "volume": 3791.0}, {"date": "2022-05-25", "close": 11.72, "volume": 1238.0}, {"date": "2022-05-26", "close": 11.024, "volume": 2660.0}, {"date": "2022-05-27", "close": 11.902, "volume": 2815.0}, {"date": "2022-05-31", "close": 12.452, "volume": 3944.0}, {"date": "2022-06-01", "close": 12.212, "volume": 22427.0}, {"date": "2022-06-02", "close": 11.998, "volume": 10830.0}, {"date": "2022-06-03", "close": 11.906, "volume": 7090.0}, {"date": "2022-06-06", "close": 12.928, "volume": 24546.0}, {"date": "2022-06-07", "close": 13.48, "volume": 25409.0}, {"date": "2022-06-08", "close": 15.98, "volume": 19817.0}, {"date": "2022-06-09", "close": 16.482, "volume": 19383.0}, {"date": "2022-06-10", "close": 13.156, "volume": 210254.0}, {"date": "2022-06-13", "close": 10.798, "volume": 24677.0}, {"date": "2022-06-14", "close": 10.602, "volume": 24681.0}, {"date": "2022-06-15", "close": 9.73, "volume": 19797.0}, {"date": "2022-06-16", "close": 9.418, "volume": 4304.0}, {"date": "2022-06-17", "close": 9.434, "volume": 20456.0}, {"date": "2022-06-21", "close": 9.8, "volume": 24134.0}, {"date": "2022-06-22", "close": 10.14, "volume": 15295.0}, {"date": "2022-06-23", "close": 10.7, "volume": 18739.0}, {"date": "2022-06-24", "close": 10.602, "volume": 48588.0}, {"date": "2022-06-27", "close": 12.102, "volume": 18019.0}, {"date": "2022-06-28", "close": 11.43, "volume": 11035.0}, {"date": "2022-06-29", "close": 11.0, "volume": 13439.0}, {"date": "2022-06-30", "close": 10.976, "volume": 6901.0}, {"date": "2022-07-01", "close": 11.6, "volume": 5461.0}, {"date": "2022-07-05", "close": 12.0, "volume": 2412.0}, {"date": "2022-07-06", "close": 13.0, "volume": 4464.0}, {"date": "2022-07-07", "close": 13.342, "volume": 2529.0}, {"date": "2022-07-08", "close": 14.5, "volume": 8100.0}, {"date": "2022-07-11", "close": 14.24, "volume": 4759.0}, {"date": "2022-07-12", "close": 16.398, "volume": 7589.0}, {"date": "2022-07-13", "close": 18.266, "volume": 9251.0}, {"date": "2022-07-14", "close": 18.308, "volume": 3188.0}, {"date": "2022-07-15", "close": 18.12, "volume": 2856.0}, {"date": "2022-07-18", "close": 16.704, "volume": 4024.0}, {"date": "2022-07-19", "close": 16.998, "volume": 1739.0}, {"date": "2022-07-20", "close": 17.0, "volume": 2588.0}, {"date": "2022-07-21", "close": 17.0, "volume": 1887.0}, {"date": "2022-07-22", "close": 16.982, "volume": 6834.0}, {"date": "2022-07-25", "close": 15.5, "volume": 3900.0}, {"date": "2022-07-26", "close": 15.804, "volume": 3561.0}, {"date": "2022-07-27", "close": 15.4, "volume": 3765.0}, {"date": "2022-07-28", "close": 18.8, "volume": 16159.0}, {"date": "2022-07-29", "close": 19.2, "volume": 9235.0}, {"date": "2022-08-01", "close": 15.4, "volume": 17773.0}, {"date": "2022-08-02", "close": 16.802, "volume": 7732.0}, {"date": "2022-08-03", "close": 18.61, "volume": 12927.0}, {"date": "2022-08-04", "close": 18.152, "volume": 5647.0}, {"date": "2022-08-05", "close": 18.002, "volume": 8931.0}, {"date": "2022-08-08", "close": 23.0, "volume": 21095.0}, {"date": "2022-08-09", "close": 19.0, "volume": 27418.0}, {"date": "2022-08-10", "close": 19.2, "volume": 11973.0}, {"date": "2022-08-11", "close": 19.6, "volume": 7610.0}, {"date": "2022-08-12", "close": 18.598, "volume": 10217.0}, {"date": "2022-08-15", "close": 17.8, "volume": 5100.0}, {"date": "2022-08-16", "close": 18.202, "volume": 3546.0}, {"date": "2022-08-17", "close": 16.888, "volume": 6976.0}, {"date": "2022-08-18", "close": 17.4, "volume": 3110.0}, {"date": "2022-08-19", "close": 17.0, "volume": 9793.0}, {"date": "2022-08-22", "close": 15.87, "volume": 2665.0}, {"date": "2022-08-23", "close": 16.2, "volume": 4575.0}, {"date": "2022-08-24", "close": 15.024, "volume": 5085.0}, {"date": "2022-08-25", "close": 15.3962, "volume": 1563.0}, {"date": "2022-08-26", "close": 15.0, "volume": 3655.0}, {"date": "2022-08-29", "close": 16.2, "volume": 10541.0}, {"date": "2022-08-30", "close": 16.246, "volume": 3342.0}, {"date": "2022-08-31", "close": 16.8, "volume": 1347.0}, {"date": "2022-09-01", "close": 16.002, "volume": 2483.0}, {"date": "2022-09-02", "close": 17.668, "volume": 6633.0}, {"date": "2022-09-06", "close": 17.478, "volume": 5865.0}, {"date": "2022-09-07", "close": 16.088, "volume": 2548.0}, {"date": "2022-09-08", "close": 18.278, "volume": 9277.0}, {"date": "2022-09-09", "close": 19.0, "volume": 6055.0}, {"date": "2022-09-12", "close": 21.2, "volume": 9846.0}, {"date": "2022-09-13", "close": 19.8, "volume": 14416.0}, {"date": "2022-09-14", "close": 18.126, "volume": 5197.0}, {"date": "2022-09-15", "close": 18.398, "volume": 5570.0}, {"date": "2022-09-16", "close": 19.78, "volume": 7955.0}, {"date": "2022-09-19", "close": 20.0, "volume": 2939.0}, {"date": "2022-09-20", "close": 19.6, "volume": 5302.0}, {"date": "2022-09-21", "close": 18.092, "volume": 2996.0}, {"date": "2022-09-22", "close": 17.986, "volume": 2581.0}, {"date": "2022-09-23", "close": 16.82, "volume": 3960.0}, {"date": "2022-09-26", "close": 16.8, "volume": 1120.0}, {"date": "2022-09-27", "close": 16.8, "volume": 6045.0}, {"date": "2022-09-28", "close": 17.002, "volume": 3721.0}, {"date": "2022-09-29", "close": 18.196, "volume": 3176.0}, {"date": "2022-09-30", "close": 17.2, "volume": 6908.0}, {"date": "2022-10-03", "close": 18.076, "volume": 5702.0}, {"date": "2022-10-04", "close": 18.66, "volume": 4286.0}, {"date": "2022-10-05", "close": 18.804, "volume": 2360.0}, {"date": "2022-10-06", "close": 11.74, "volume": 62689.0}, {"date": "2022-10-07", "close": 10.606, "volume": 16030.0}, {"date": "2022-10-10", "close": 8.926, "volume": 15122.0}, {"date": "2022-10-11", "close": 7.46, "volume": 43099.0}, {"date": "2022-10-12", "close": 7.66, "volume": 8599.0}, {"date": "2022-10-13", "close": 7.8, "volume": 6601.0}, {"date": "2022-10-14", "close": 8.326, "volume": 5830.0}, {"date": "2022-10-17", "close": 7.0, "volume": 18504.0}, {"date": "2022-10-18", "close": 7.942, "volume": 6253.0}, {"date": "2022-10-19", "close": 7.608, "volume": 4848.0}, {"date": "2022-10-20", "close": 7.642, "volume": 2658.0}, {"date": "2022-10-21", "close": 7.6, "volume": 4445.0}, {"date": "2022-10-24", "close": 9.482, "volume": 128694.0}, {"date": "2022-10-25", "close": 8.96, "volume": 22002.0}, {"date": "2022-10-26", "close": 9.0, "volume": 8311.0}, {"date": "2022-10-27", "close": 10.76, "volume": 13763.0}, {"date": "2022-10-28", "close": 11.528, "volume": 16681.0}, {"date": "2022-10-31", "close": 11.0, "volume": 5671.0}, {"date": "2022-11-01", "close": 11.294, "volume": 19916.0}, {"date": "2022-11-02", "close": 11.178, "volume": 2155.0}, {"date": "2022-11-03", "close": 10.806, "volume": 1406.0}, {"date": "2022-11-04", "close": 8.6, "volume": 20001.0}, {"date": "2022-11-07", "close": 8.954, "volume": 12283.0}, {"date": "2022-11-08", "close": 9.18, "volume": 8094.0}, {"date": "2022-11-09", "close": 9.586, "volume": 6424.0}, {"date": "2022-11-10", "close": 9.506, "volume": 4703.0}, {"date": "2022-11-11", "close": 10.16, "volume": 4209.0}, {"date": "2022-11-14", "close": 10.5, "volume": 6012.0}, {"date": "2022-11-15", "close": 10.3, "volume": 1963.0}, {"date": "2022-11-16", "close": 9.9, "volume": 7173.0}, {"date": "2022-11-17", "close": 9.732, "volume": 2371.0}, {"date": "2022-11-18", "close": 10.396, "volume": 4549.0}, {"date": "2022-11-21", "close": 11.204, "volume": 19196.0}, {"date": "2022-11-22", "close": 15.048, "volume": 58181.0}, {"date": "2022-11-23", "close": 15.872, "volume": 18424.0}, {"date": "2022-11-25", "close": 15.738, "volume": 5149.0}, {"date": "2022-11-28", "close": 16.008, "volume": 5659.0}, {"date": "2022-11-29", "close": 16.6, "volume": 3213.0}, {"date": "2022-11-30", "close": 19.0, "volume": 9181.0}, {"date": "2022-12-01", "close": 17.614, "volume": 4939.0}, {"date": "2022-12-02", "close": 17.525, "volume": 4481.0}, {"date": "2022-12-05", "close": 16.396, "volume": 8380.0}, {"date": "2022-12-06", "close": 13.8, "volume": 4958.0}, {"date": "2022-12-07", "close": 14.0, "volume": 5523.0}, {"date": "2022-12-08", "close": 12.77, "volume": 4203.0}, {"date": "2022-12-09", "close": 14.924, "volume": 7784.0}, {"date": "2022-12-12", "close": 17.29, "volume": 6209.0}, {"date": "2022-12-13", "close": 15.912, "volume": 5755.0}, {"date": "2022-12-14", "close": 13.0, "volume": 16841.0}, {"date": "2022-12-15", "close": 12.422, "volume": 19277.0}, {"date": "2022-12-16", "close": 13.478, "volume": 13678.0}, {"date": "2022-12-19", "close": 12.2, "volume": 7348.0}, {"date": "2022-12-20", "close": 12.752, "volume": 2149.0}, {"date": "2022-12-21", "close": 11.506, "volume": 5158.0}, {"date": "2022-12-22", "close": 10.22, "volume": 10020.0}, {"date": "2022-12-23", "close": 10.91, "volume": 2131.0}, {"date": "2022-12-27", "close": 9.6098, "volume": 6700.0}, {"date": "2022-12-28", "close": 9.216, "volume": 12451.0}, {"date": "2022-12-29", "close": 10.4, "volume": 22177.0}, {"date": "2022-12-30", "close": 13.124, "volume": 6862.0}, {"date": "2023-01-03", "close": 13.398, "volume": 5731.0}, {"date": "2023-01-04", "close": 13.2, "volume": 2267.0}, {"date": "2023-01-05", "close": 12.0, "volume": 2565.0}, {"date": "2023-01-06", "close": 12.65, "volume": 1374.0}, {"date": "2023-01-09", "close": 11.9, "volume": 3648.0}, {"date": "2023-01-10", "close": 11.606, "volume": 2352.0}, {"date": "2023-01-11", "close": 12.0, "volume": 1618.0}, {"date": "2023-01-12", "close": 12.0, "volume": 9182.0}, {"date": "2023-01-13", "close": 12.42, "volume": 2779.0}, {"date": "2023-01-17", "close": 14.0, "volume": 8467.0}, {"date": "2023-01-18", "close": 13.448, "volume": 5791.0}, {"date": "2023-01-19", "close": 13.802, "volume": 3494.0}, {"date": "2023-01-20", "close": 14.284, "volume": 8624.0}, {"date": "2023-01-23", "close": 13.58, "volume": 3810.0}, {"date": "2023-01-24", "close": 12.58, "volume": 8325.0}, {"date": "2023-01-25", "close": 12.292, "volume": 3804.0}, {"date": "2023-01-26", "close": 13.806, "volume": 13105.0}, {"date": "2023-01-27", "close": 13.432, "volume": 2752.0}, {"date": "2023-01-30", "close": 12.8, "volume": 2160.0}, {"date": "2023-01-31", "close": 13.414, "volume": 1789.0}, {"date": "2023-02-01", "close": 12.868, "volume": 2324.0}, {"date": "2023-02-02", "close": 14.694, "volume": 24487.0}, {"date": "2023-02-03", "close": 13.66, "volume": 7338.0}, {"date": "2023-02-06", "close": 13.962, "volume": 2883.0}, {"date": "2023-02-07", "close": 13.7, "volume": 2408.0}, {"date": "2023-02-08", "close": 13.6, "volume": 1949.0}, {"date": "2023-02-09", "close": 13.544, "volume": 2840.0}, {"date": "2023-02-10", "close": 15.152, "volume": 8607.0}, {"date": "2023-02-13", "close": 15.978, "volume": 8886.0}, {"date": "2023-02-14", "close": 17.998, "volume": 9718.0}, {"date": "2023-02-15", "close": 15.76, "volume": 6769.0}, {"date": "2023-02-16", "close": 14.67, "volume": 9527.0}, {"date": "2023-02-17", "close": 15.856, "volume": 6060.0}, {"date": "2023-02-21", "close": 14.8, "volume": 15325.0}, {"date": "2023-02-22", "close": 14.5, "volume": 599.0}, {"date": "2023-02-23", "close": 13.532, "volume": 3946.0}, {"date": "2023-02-24", "close": 12.2, "volume": 5732.0}, {"date": "2023-02-27", "close": 12.0, "volume": 2694.0}, {"date": "2023-02-28", "close": 13.02, "volume": 1673.0}, {"date": "2023-03-01", "close": 13.28, "volume": 1725.0}, {"date": "2023-03-02", "close": 12.9, "volume": 2845.0}, {"date": "2023-03-03", "close": 13.0, "volume": 1856.0}, {"date": "2023-03-06", "close": 13.002, "volume": 2285.0}, {"date": "2023-03-07", "close": 12.974, "volume": 1539.0}, {"date": "2023-03-08", "close": 12.24, "volume": 1622.0}, {"date": "2023-03-09", "close": 12.0, "volume": 2011.0}, {"date": "2023-03-10", "close": 12.09, "volume": 2356.0}, {"date": "2023-03-13", "close": 11.806, "volume": 1755.0}, {"date": "2023-03-14", "close": 11.394, "volume": 3047.0}, {"date": "2023-03-15", "close": 10.416, "volume": 5815.0}, {"date": "2023-03-16", "close": 9.6, "volume": 10859.0}, {"date": "2023-03-17", "close": 10.998, "volume": 7208.0}, {"date": "2023-03-20", "close": 10.9, "volume": 1072.0}, {"date": "2023-03-21", "close": 10.722, "volume": 2509.0}, {"date": "2023-03-22", "close": 10.4, "volume": 2773.0}, {"date": "2023-03-23", "close": 9.2, "volume": 40837.0}, {"date": "2023-03-24", "close": 8.73, "volume": 6329.0}, {"date": "2023-03-27", "close": 10.8, "volume": 484351.0}, {"date": "2023-03-28", "close": 9.142, "volume": 29218.0}, {"date": "2023-03-29", "close": 9.0, "volume": 7814.0}, {"date": "2023-03-30", "close": 8.92, "volume": 2525.0}, {"date": "2023-03-31", "close": 8.678, "volume": 6799.0}, {"date": "2023-04-03", "close": 7.118, "volume": 24638.0}, {"date": "2023-04-04", "close": 6.658, "volume": 11062.0}, {"date": "2023-04-05", "close": 6.2, "volume": 9183.0}, {"date": "2023-04-06", "close": 6.566, "volume": 15618.0}, {"date": "2023-04-10", "close": 6.508, "volume": 5073.0}, {"date": "2023-04-11", "close": 6.1, "volume": 7122.0}, {"date": "2023-04-12", "close": 5.5, "volume": 7235.0}, {"date": "2023-04-13", "close": 5.6, "volume": 8069.0}, {"date": "2023-04-14", "close": 5.8, "volume": 11464.0}, {"date": "2023-04-17", "close": 6.876, "volume": 11371.0}, {"date": "2023-04-18", "close": 6.402, "volume": 4634.0}, {"date": "2023-04-19", "close": 6.6, "volume": 2923.0}, {"date": "2023-04-20", "close": 6.4, "volume": 2839.0}, {"date": "2023-04-21", "close": 5.96, "volume": 9562.0}, {"date": "2023-04-24", "close": 5.792, "volume": 3165.0}, {"date": "2023-04-25", "close": 5.576, "volume": 4369.0}, {"date": "2023-04-26", "close": 5.691, "volume": 3495.0}, {"date": "2023-04-27", "close": 5.522, "volume": 3446.0}, {"date": "2023-04-28", "close": 5.52, "volume": 3504.0}, {"date": "2023-05-01", "close": 5.596, "volume": 3251.0}, {"date": "2023-05-02", "close": 5.18, "volume": 10525.0}, {"date": "2023-05-03", "close": 5.34, "volume": 1896.0}, {"date": "2023-05-04", "close": 5.526, "volume": 2783.0}, {"date": "2023-05-05", "close": 5.658, "volume": 2580.0}, {"date": "2023-05-08", "close": 5.925, "volume": 1328.0}, {"date": "2023-05-09", "close": 6.258, "volume": 7705.0}, {"date": "2023-05-10", "close": 6.108, "volume": 2203.0}, {"date": "2023-05-11", "close": 5.96, "volume": 30841.0}, {"date": "2023-05-12", "close": 4.464, "volume": 33217.0}, {"date": "2023-05-15", "close": 3.824, "volume": 38242.0}, {"date": "2023-05-16", "close": 5.38, "volume": 768505.0}, {"date": "2023-05-17", "close": 5.03, "volume": 170581.0}, {"date": "2023-05-18", "close": 6.16, "volume": 118045.0}, {"date": "2023-05-19", "close": 5.26, "volume": 119946.0}, {"date": "2023-05-22", "close": 5.045, "volume": 15754.0}, {"date": "2023-05-23", "close": 4.35, "volume": 23785.0}, {"date": "2023-05-24", "close": 4.31, "volume": 22770.0}, {"date": "2023-05-25", "close": 4.07, "volume": 26196.0}, {"date": "2023-05-26", "close": 4.08, "volume": 9004.0}, {"date": "2023-05-30", "close": 4.34, "volume": 19062.0}, {"date": "2023-05-31", "close": 4.3503, "volume": 14046.0}, {"date": "2023-06-01", "close": 4.35, "volume": 5807.0}, {"date": "2023-06-02", "close": 4.35, "volume": 11541.0}, {"date": "2023-06-05", "close": 4.33, "volume": 23575.0}, {"date": "2023-06-06", "close": 4.5593, "volume": 5837.0}, {"date": "2023-06-07", "close": 4.4833, "volume": 3645.0}, {"date": "2023-06-08", "close": 4.36, "volume": 3075.0}, {"date": "2023-06-09", "close": 4.35, "volume": 1694.0}, {"date": "2023-06-12", "close": 4.35, "volume": 12125.0}, {"date": "2023-06-13", "close": 4.54, "volume": 7972.0}, {"date": "2023-06-14", "close": 4.5, "volume": 11178.0}, {"date": "2023-06-15", "close": 4.62, "volume": 23644.0}, {"date": "2023-06-16", "close": 4.54, "volume": 5839.0}, {"date": "2023-06-20", "close": 4.58, "volume": 22827.0}, {"date": "2023-06-21", "close": 4.55, "volume": 18089.0}, {"date": "2023-06-22", "close": 4.35, "volume": 3218.0}, {"date": "2023-06-23", "close": 4.35, "volume": 7366.0}, {"date": "2023-06-26", "close": 4.29, "volume": 14196.0}, {"date": "2023-06-27", "close": 4.295, "volume": 11638.0}, {"date": "2023-06-28", "close": 4.2481, "volume": 110069.0}, {"date": "2023-06-29", "close": 4.4, "volume": 8771.0}, {"date": "2023-06-30", "close": 4.12, "volume": 5865.0}, {"date": "2023-07-03", "close": 4.15, "volume": 6061.0}, {"date": "2023-07-05", "close": 3.9638, "volume": 4116.0}, {"date": "2023-07-06", "close": 3.83, "volume": 4006.0}, {"date": "2023-07-07", "close": 3.75, "volume": 11129.0}, {"date": "2023-07-10", "close": 3.7917, "volume": 3530.0}, {"date": "2023-07-11", "close": 3.8583, "volume": 4919.0}, {"date": "2023-07-12", "close": 4.3177, "volume": 42014.0}, {"date": "2023-07-13", "close": 4.27, "volume": 7126.0}, {"date": "2023-07-14", "close": 4.1, "volume": 1792.0}, {"date": "2023-07-17", "close": 3.82, "volume": 8950.0}, {"date": "2023-07-18", "close": 3.835, "volume": 1860.0}, {"date": "2023-07-19", "close": 3.6, "volume": 2780.0}, {"date": "2023-07-20", "close": 3.68, "volume": 4381.0}, {"date": "2023-07-21", "close": 3.5, "volume": 5831.0}, {"date": "2023-07-24", "close": 3.36, "volume": 4260.0}, {"date": "2023-07-25", "close": 3.16, "volume": 10094.0}, {"date": "2023-07-26", "close": 2.98, "volume": 15199.0}, {"date": "2023-07-27", "close": 2.87, "volume": 14298.0}, {"date": "2023-07-28", "close": 2.8, "volume": 7460.0}, {"date": "2023-07-31", "close": 3.1963, "volume": 11482.0}, {"date": "2023-08-01", "close": 3.3, "volume": 5400.0}, {"date": "2023-08-02", "close": 3.18, "volume": 22807.0}, {"date": "2023-08-03", "close": 3.29, "volume": 16654.0}, {"date": "2023-08-04", "close": 3.33, "volume": 3382.0}, {"date": "2023-08-07", "close": 3.31, "volume": 1600.0}, {"date": "2023-08-08", "close": 3.46, "volume": 4410.0}, {"date": "2023-08-09", "close": 3.46, "volume": 7240.0}, {"date": "2023-08-10", "close": 3.42, "volume": 451.0}, {"date": "2023-08-11", "close": 3.56, "volume": 18487.0}, {"date": "2023-08-14", "close": 3.6, "volume": 7391.0}, {"date": "2023-08-15", "close": 3.7583, "volume": 4704.0}, {"date": "2023-08-16", "close": 3.73, "volume": 5623.0}, {"date": "2023-08-17", "close": 3.61, "volume": 15975.0}, {"date": "2023-08-18", "close": 3.7036, "volume": 6501.0}, {"date": "2023-08-21", "close": 3.65, "volume": 43112.0}, {"date": "2023-08-22", "close": 3.68, "volume": 7176.0}, {"date": "2023-08-23", "close": 3.475, "volume": 3766.0}, {"date": "2023-08-24", "close": 3.49, "volume": 4823.0}, {"date": "2023-08-25", "close": 3.6396, "volume": 8330.0}, {"date": "2023-08-28", "close": 3.47, "volume": 10928.0}, {"date": "2023-08-29", "close": 3.52, "volume": 2614.0}, {"date": "2023-08-30", "close": 3.6133, "volume": 2374.0}, {"date": "2023-08-31", "close": 3.59, "volume": 6152.0}, {"date": "2023-09-01", "close": 3.57, "volume": 895.0}, {"date": "2023-09-05", "close": 3.5501, "volume": 3109.0}, {"date": "2023-09-06", "close": 3.61, "volume": 1148.0}, {"date": "2023-09-07", "close": 3.55, "volume": 3651.0}, {"date": "2023-09-08", "close": 3.57, "volume": 1822.0}, {"date": "2023-09-11", "close": 3.975, "volume": 40669.0}, {"date": "2023-09-12", "close": 3.83, "volume": 23901.0}, {"date": "2023-09-13", "close": 3.72, "volume": 3500.0}, {"date": "2023-09-14", "close": 3.97, "volume": 4212.0}, {"date": "2023-09-15", "close": 3.75, "volume": 24449.0}, {"date": "2023-09-18", "close": 3.9, "volume": 4599.0}, {"date": "2023-09-19", "close": 3.75, "volume": 1386.0}, {"date": "2023-09-20", "close": 3.62, "volume": 4651.0}, {"date": "2023-09-21", "close": 3.785, "volume": 7659.0}, {"date": "2023-09-22", "close": 3.7, "volume": 3408.0}, {"date": "2023-09-25", "close": 3.7, "volume": 5752.0}, {"date": "2023-09-26", "close": 3.65, "volume": 9908.0}, {"date": "2023-09-27", "close": 3.48, "volume": 14456.0}, {"date": "2023-09-28", "close": 3.345, "volume": 11220.0}, {"date": "2023-09-29", "close": 3.42, "volume": 2687.0}, {"date": "2023-10-02", "close": 3.35, "volume": 2424.0}, {"date": "2023-10-03", "close": 3.2105, "volume": 8446.0}, {"date": "2023-10-04", "close": 3.36, "volume": 2797.0}, {"date": "2023-10-05", "close": 3.16, "volume": 3913.0}, {"date": "2023-10-06", "close": 3.33, "volume": 872.0}, {"date": "2023-10-09", "close": 3.23, "volume": 735.0}, {"date": "2023-10-10", "close": 3.61, "volume": 12613.0}, {"date": "2023-10-11", "close": 3.36, "volume": 38783.0}, {"date": "2023-10-12", "close": 3.35, "volume": 4199.0}, {"date": "2023-10-13", "close": 3.41, "volume": 10062.0}, {"date": "2023-10-16", "close": 3.4, "volume": 2464.0}, {"date": "2023-10-17", "close": 3.38, "volume": 3679.0}, {"date": "2023-10-18", "close": 3.3, "volume": 12295.0}, {"date": "2023-10-19", "close": 3.24, "volume": 2962.0}, {"date": "2023-10-20", "close": 3.24, "volume": null}, {"date": "2023-10-23", "close": 3.28, "volume": 3115.0}, {"date": "2023-10-24", "close": 3.21, "volume": 7825.0}, {"date": "2023-10-25", "close": 3.04, "volume": 2641.0}, {"date": "2023-10-26", "close": 3.0, "volume": 174.0}, {"date": "2023-10-27", "close": 3.0, "volume": null}, {"date": "2023-10-30", "close": 2.6, "volume": 4519.0}, {"date": "2023-10-31", "close": 2.6, "volume": null}, {"date": "2023-11-01", "close": 2.6042, "volume": 2308.0}, {"date": "2023-11-02", "close": 2.47, "volume": 1988.0}, {"date": "2023-11-03", "close": 2.34, "volume": 2193.0}, {"date": "2023-11-06", "close": 2.4882, "volume": 1827.0}, {"date": "2023-11-07", "close": 2.4499, "volume": 1617.0}, {"date": "2023-11-08", "close": 2.44, "volume": 1090.0}, {"date": "2023-11-09", "close": 2.6, "volume": 2820.0}, {"date": "2023-11-10", "close": 2.1947, "volume": 7366.0}, {"date": "2023-11-13", "close": 2.2, "volume": 877.0}, {"date": "2023-11-14", "close": 2.0, "volume": 3204.0}, {"date": "2023-11-15", "close": 1.9101, "volume": 10793.0}, {"date": "2023-11-16", "close": 1.98, "volume": 11947.0}, {"date": "2023-11-17", "close": 2.11, "volume": 9198.0}, {"date": "2023-11-20", "close": 2.265, "volume": 3507.0}, {"date": "2023-11-21", "close": 2.1, "volume": 529.0}, {"date": "2023-11-22", "close": 2.15, "volume": 9395.0}, {"date": "2023-11-24", "close": 2.0394, "volume": 5066.0}, {"date": "2023-11-27", "close": 1.91, "volume": 3935.0}, {"date": "2023-11-28", "close": 2.25, "volume": 5181.0}, {"date": "2023-11-29", "close": 2.03, "volume": 1782.0}, {"date": "2023-11-30", "close": 2.18, "volume": 3406.0}, {"date": "2023-12-01", "close": 2.4866, "volume": 72310.0}, {"date": "2023-12-04", "close": 2.27, "volume": 17970.0}, {"date": "2023-12-05", "close": 2.425, "volume": 1492.0}, {"date": "2023-12-06", "close": 2.3673, "volume": 923.0}, {"date": "2023-12-07", "close": 2.42, "volume": 2203.0}, {"date": "2023-12-08", "close": 2.45, "volume": 6004.0}, {"date": "2023-12-11", "close": 2.45, "volume": null}, {"date": "2023-12-12", "close": 2.63, "volume": 13259.0}, {"date": "2023-12-13", "close": 2.85, "volume": 11819.0}, {"date": "2023-12-14", "close": 2.835, "volume": 2954.0}, {"date": "2023-12-15", "close": 2.74, "volume": 5825.0}, {"date": "2023-12-18", "close": 3.71, "volume": 33074.0}, {"date": "2023-12-19", "close": 4.45, "volume": 100520.0}, {"date": "2023-12-20", "close": 4.25, "volume": 25206.0}, {"date": "2023-12-21", "close": 4.1, "volume": 9735.0}, {"date": "2023-12-22", "close": 4.2999, "volume": 3291.0}, {"date": "2023-12-26", "close": 4.1772, "volume": 4188.0}, {"date": "2023-12-27", "close": 4.21, "volume": 1906.0}, {"date": "2023-12-28", "close": 3.98, "volume": 3292.0}, {"date": "2023-12-29", "close": 3.35, "volume": 13479.0}, {"date": "2024-01-02", "close": 3.5, "volume": 660.0}, {"date": "2024-01-03", "close": 3.37, "volume": 861.0}, {"date": "2024-01-04", "close": 3.72, "volume": 14259.0}, {"date": "2024-01-05", "close": 3.66, "volume": 14488.0}, {"date": "2024-01-08", "close": 3.6, "volume": 5175.0}, {"date": "2024-01-09", "close": 3.86, "volume": 8089.0}, {"date": "2024-01-10", "close": 3.67, "volume": 2782.0}, {"date": "2024-01-11", "close": 3.67, "volume": null}, {"date": "2024-01-12", "close": 3.65, "volume": 622.0}, {"date": "2024-01-16", "close": 3.83, "volume": 3070.0}, {"date": "2024-01-17", "close": 3.8, "volume": 327.0}, {"date": "2024-01-18", "close": 3.6, "volume": 2222.0}, {"date": "2024-01-19", "close": 3.575, "volume": 1364.0}, {"date": "2024-01-22", "close": 3.465, "volume": 2444.0}, {"date": "2024-01-23", "close": 3.45, "volume": 1150.0}, {"date": "2024-01-24", "close": 3.5, "volume": 1389.0}, {"date": "2024-01-25", "close": 3.03, "volume": 5116.0}, {"date": "2024-01-26", "close": 2.9299, "volume": 1437.0}, {"date": "2024-01-29", "close": 2.8977, "volume": 1220.0}, {"date": "2024-01-30", "close": 2.78, "volume": 2169.0}, {"date": "2024-01-31", "close": 3.0, "volume": 1497.0}, {"date": "2024-02-01", "close": 2.945, "volume": 962.0}, {"date": "2024-02-02", "close": 2.7945, "volume": 3242.0}, {"date": "2024-02-05", "close": 2.82, "volume": 5211.0}, {"date": "2024-02-06", "close": 2.7966, "volume": 759.0}, {"date": "2024-02-07", "close": 2.8, "volume": 1026.0}, {"date": "2024-02-08", "close": 3.94, "volume": 10132.0}, {"date": "2024-02-09", "close": 3.66, "volume": 3303.0}, {"date": "2024-02-12", "close": 3.66, "volume": null}, {"date": "2024-02-13", "close": 3.165, "volume": 2033.0}, {"date": "2024-02-14", "close": 2.88, "volume": 1470.0}, {"date": "2024-02-15", "close": 2.891, "volume": 631.0}, {"date": "2024-02-16", "close": 2.899, "volume": 645.0}, {"date": "2024-02-20", "close": 2.86, "volume": 1670.0}, {"date": "2024-02-21", "close": 2.85, "volume": 1934.0}, {"date": "2024-02-22", "close": 3.1501, "volume": 7188.0}, {"date": "2024-02-23", "close": 2.915, "volume": 4048.0}, {"date": "2024-02-26", "close": 2.9, "volume": 7742.0}, {"date": "2024-02-27", "close": 2.93, "volume": 4562.0}, {"date": "2024-02-28", "close": 3.11, "volume": 4881.0}, {"date": "2024-02-29", "close": 3.0, "volume": 1538.0}, {"date": "2024-03-01", "close": 3.165, "volume": 2030.0}, {"date": "2024-03-04", "close": 3.2, "volume": 1560.0}, {"date": "2024-03-05", "close": 2.8984, "volume": 1785.0}, {"date": "2024-03-06", "close": 2.8, "volume": 2627.0}, {"date": "2024-03-07", "close": 3.1, "volume": 1872.0}, {"date": "2024-03-08", "close": 3.1301, "volume": 1965.0}, {"date": "2024-03-11", "close": 3.102, "volume": 770.0}, {"date": "2024-03-12", "close": 3.0001, "volume": 1663.0}, {"date": "2024-03-13", "close": 3.0101, "volume": 893.0}, {"date": "2024-03-14", "close": 3.36, "volume": 1409.0}, {"date": "2024-03-15", "close": 3.25, "volume": 972.0}, {"date": "2024-03-18", "close": 3.2, "volume": 4070.0}, {"date": "2024-03-19", "close": 3.1, "volume": 509.0}, {"date": "2024-03-20", "close": 3.3, "volume": 1312.0}, {"date": "2024-03-21", "close": 3.2, "volume": 1564.0}, {"date": "2024-03-22", "close": 3.05, "volume": 474.0}, {"date": "2024-03-25", "close": 3.03, "volume": 312.0}, {"date": "2024-03-26", "close": 3.08, "volume": 636.0}, {"date": "2024-03-27", "close": 3.0802, "volume": 993.0}, {"date": "2024-03-28", "close": 3.2, "volume": 18646.0}, {"date": "2024-04-01", "close": 3.07, "volume": 1432.0}, {"date": "2024-04-02", "close": 3.16, "volume": 1749.0}, {"date": "2024-04-03", "close": 3.16, "volume": null}, {"date": "2024-04-04", "close": 3.39, "volume": 2904.0}, {"date": "2024-04-05", "close": 3.3, "volume": 507.0}, {"date": "2024-04-08", "close": 3.2, "volume": 1399.0}, {"date": "2024-04-09", "close": 3.01, "volume": 22283.0}, {"date": "2024-04-10", "close": 3.1, "volume": 2311.0}, {"date": "2024-04-11", "close": 3.0496, "volume": 4140.0}, {"date": "2024-04-12", "close": 3.37, "volume": 14231.0}, {"date": "2024-04-15", "close": 3.32, "volume": 2358.0}, {"date": "2024-04-16", "close": 3.18, "volume": 527.0}, {"date": "2024-04-17", "close": 3.2182, "volume": 443.0}, {"date": "2024-04-18", "close": 3.2182, "volume": null}, {"date": "2024-04-19", "close": 3.5, "volume": 3300.0}, {"date": "2024-04-22", "close": 3.05, "volume": 3541.0}, {"date": "2024-04-23", "close": 3.05, "volume": null}, {"date": "2024-04-24", "close": 2.77, "volume": 717.0}, {"date": "2024-04-25", "close": 3.04, "volume": 442.0}, {"date": "2024-04-26", "close": 2.93, "volume": 276.0}, {"date": "2024-04-29", "close": 3.08, "volume": 1539.0}, {"date": "2024-04-30", "close": 2.83, "volume": 1680.0}, {"date": "2024-05-01", "close": 3.04, "volume": 597.0}, {"date": "2024-05-02", "close": 2.82, "volume": 2323.0}, {"date": "2024-05-03", "close": 2.955, "volume": 1680.0}, {"date": "2024-05-06", "close": 2.84, "volume": 523.0}, {"date": "2024-05-07", "close": 2.84, "volume": 1127.0}, {"date": "2024-05-08", "close": 2.8681, "volume": 586.0}, {"date": "2024-05-09", "close": 3.0, "volume": 481.0}, {"date": "2024-05-10", "close": 3.15, "volume": 373.0}, {"date": "2024-05-13", "close": 3.15, "volume": null}, {"date": "2024-05-14", "close": 2.8801, "volume": 657.0}, {"date": "2024-05-15", "close": 2.8801, "volume": null}, {"date": "2024-05-16", "close": 2.8501, "volume": 1077.0}, {"date": "2024-05-17", "close": 2.85, "volume": 1370.0}, {"date": "2024-05-20", "close": 2.7981, "volume": 188.0}, {"date": "2024-05-21", "close": 2.6, "volume": 570.0}, {"date": "2024-05-22", "close": 2.71, "volume": 1496.0}, {"date": "2024-05-23", "close": 2.96, "volume": 519.0}, {"date": "2024-05-24", "close": 2.96, "volume": null}, {"date": "2024-05-28", "close": 2.7501, "volume": 1001.0}, {"date": "2024-05-29", "close": 2.75, "volume": 504.0}, {"date": "2024-05-30", "close": 2.75, "volume": 640.0}, {"date": "2024-05-31", "close": 2.67, "volume": 367.0}, {"date": "2024-06-03", "close": 2.7701, "volume": 868.0}, {"date": "2024-06-04", "close": 2.7701, "volume": null}, {"date": "2024-06-05", "close": 2.7701, "volume": null}, {"date": "2024-06-06", "close": 2.65, "volume": 261.0}, {"date": "2024-06-07", "close": 2.55, "volume": 1059.0}, {"date": "2024-06-10", "close": 2.2667, "volume": 8197.0}, {"date": "2024-06-11", "close": 2.27, "volume": 1518.0}, {"date": "2024-06-12", "close": 2.27, "volume": null}, {"date": "2024-06-13", "close": 2.11, "volume": 1364.0}, {"date": "2024-06-14", "close": 2.7156, "volume": 6874.0}, {"date": "2024-06-17", "close": 2.7879, "volume": 8613.0}, {"date": "2024-06-18", "close": 2.21, "volume": 13607.0}, {"date": "2024-06-20", "close": 2.28, "volume": 29384.0}, {"date": "2024-06-21", "close": 2.69, "volume": 19212.0}, {"date": "2024-06-24", "close": 2.87, "volume": 12165.0}, {"date": "2024-06-25", "close": 2.72, "volume": 2824.0}, {"date": "2024-06-26", "close": 2.4796, "volume": 21227.0}, {"date": "2024-06-27", "close": 2.15, "volume": 10489.0}, {"date": "2024-06-28", "close": 2.3, "volume": 4455.0}, {"date": "2024-07-01", "close": 2.3, "volume": 4928.0}, {"date": "2024-07-02", "close": 2.325, "volume": 2823.0}, {"date": "2024-07-03", "close": 2.255, "volume": 3568.0}, {"date": "2024-07-05", "close": 2.05, "volume": 3553.0}, {"date": "2024-07-08", "close": 2.25, "volume": 4729.0}, {"date": "2024-07-09", "close": 2.3001, "volume": 1344.0}, {"date": "2024-07-10", "close": 3.81, "volume": 18886.0}, {"date": "2024-07-11", "close": 3.38, "volume": 38326.0}, {"date": "2024-07-12", "close": 3.32, "volume": 4453.0}, {"date": "2024-07-15", "close": 2.92, "volume": 3343.0}, {"date": "2024-07-16", "close": 2.9501, "volume": 1825.0}, {"date": "2024-07-17", "close": 3.0702, "volume": 18376.0}, {"date": "2024-07-18", "close": 2.92, "volume": 5468.0}, {"date": "2024-07-19", "close": 3.31, "volume": 17465.0}, {"date": "2024-07-22", "close": 3.35, "volume": 6402.0}, {"date": "2024-07-23", "close": 3.1, "volume": 1133.0}, {"date": "2024-07-24", "close": 3.28, "volume": 6713.0}, {"date": "2024-07-25", "close": 3.29, "volume": 5016.0}, {"date": "2024-07-26", "close": 3.12, "volume": 15199.0}, {"date": "2024-07-29", "close": 3.34, "volume": 8115.0}, {"date": "2024-07-30", "close": 3.395, "volume": 1277.0}, {"date": "2024-07-31", "close": 3.58, "volume": 10054.0}, {"date": "2024-08-01", "close": 3.35, "volume": 541.0}, {"date": "2024-08-02", "close": 3.87, "volume": 3442.0}, {"date": "2024-08-05", "close": 3.3, "volume": 9328.0}, {"date": "2024-08-06", "close": 3.05, "volume": 3176.0}, {"date": "2024-08-07", "close": 3.0179, "volume": 6073.0}, {"date": "2024-08-08", "close": 3.02, "volume": 25937.0}, {"date": "2024-08-09", "close": 2.8105, "volume": 1105.0}, {"date": "2024-08-12", "close": 3.0, "volume": 1148.0}, {"date": "2024-08-13", "close": 3.1, "volume": 1569.0}, {"date": "2024-08-14", "close": 3.1, "volume": null}, {"date": "2024-08-15", "close": 2.8899, "volume": 622.0}, {"date": "2024-08-16", "close": 2.51, "volume": 2361.0}, {"date": "2024-08-19", "close": 2.6, "volume": 2200.0}, {"date": "2024-08-20", "close": 2.78, "volume": 3299.0}, {"date": "2024-08-21", "close": 2.6001, "volume": 3883.0}, {"date": "2024-08-22", "close": 2.6001, "volume": null}, {"date": "2024-08-23", "close": 2.93, "volume": 705.0}, {"date": "2024-08-26", "close": 2.88, "volume": 1327.0}, {"date": "2024-08-27", "close": 2.75, "volume": 8677.0}, {"date": "2024-08-28", "close": 2.57, "volume": 8621.0}, {"date": "2024-08-29", "close": 3.15, "volume": 1429.0}, {"date": "2024-08-30", "close": 2.93, "volume": 292.0}, {"date": "2024-09-03", "close": 2.875, "volume": 2538.0}, {"date": "2024-09-04", "close": 2.9891, "volume": 531.0}, {"date": "2024-09-05", "close": 3.05, "volume": 1798.0}, {"date": "2024-09-06", "close": 2.93, "volume": 417.0}, {"date": "2024-09-09", "close": 3.0999, "volume": 3925.0}, {"date": "2024-09-10", "close": 2.75, "volume": 2378.0}, {"date": "2024-09-11", "close": 3.005, "volume": 6451.0}, {"date": "2024-09-12", "close": 3.1622, "volume": 1323.0}, {"date": "2024-09-13", "close": 2.9, "volume": 900.0}, {"date": "2024-09-16", "close": 3.0, "volume": 1543.0}, {"date": "2024-09-17", "close": 2.93, "volume": 4021.0}, {"date": "2024-09-18", "close": 2.81, "volume": 3495.0}, {"date": "2024-09-19", "close": 2.83, "volume": 2172.0}, {"date": "2024-09-20", "close": 2.93, "volume": 3409.0}, {"date": "2024-09-23", "close": 2.75, "volume": 7898.0}, {"date": "2024-09-24", "close": 2.87, "volume": 2076.0}, {"date": "2024-09-25", "close": 2.75, "volume": 6241.0}, {"date": "2024-09-26", "close": 2.7, "volume": 16965.0}, {"date": "2024-09-27", "close": 2.6154, "volume": 10104.0}, {"date": "2024-09-30", "close": 2.59, "volume": 9617.0}, {"date": "2024-10-01", "close": 2.52, "volume": 150.0}, {"date": "2024-10-02", "close": 2.51, "volume": 7443.0}, {"date": "2024-10-03", "close": 2.51, "volume": 1547.0}, {"date": "2024-10-04", "close": 2.43, "volume": 1423.0}, {"date": "2024-10-07", "close": 2.5, "volume": 21297.0}, {"date": "2024-10-08", "close": 2.65, "volume": 14662.0}, {"date": "2024-10-09", "close": 2.6, "volume": 1257.0}, {"date": "2024-10-10", "close": 2.555, "volume": 8344.0}, {"date": "2024-10-11", "close": 2.549, "volume": 2646.0}, {"date": "2024-10-14", "close": 2.4, "volume": 5311.0}, {"date": "2024-10-15", "close": 2.43, "volume": 611.0}, {"date": "2024-10-16", "close": 2.52, "volume": 15188.0}, {"date": "2024-10-17", "close": 2.4, "volume": 28269.0}, {"date": "2024-10-18", "close": 2.5, "volume": 20451.0}, {"date": "2024-10-21", "close": 2.9099, "volume": 24242.0}, {"date": "2024-10-22", "close": 2.84, "volume": 12408.0}, {"date": "2024-10-23", "close": 2.87, "volume": 19563.0}, {"date": "2024-10-24", "close": 3.0001, "volume": 9635.0}, {"date": "2024-10-25", "close": 3.03, "volume": 20303.0}, {"date": "2024-10-28", "close": 3.16, "volume": 1272.0}, {"date": "2024-10-29", "close": 3.04, "volume": 104866.0}, {"date": "2024-10-30", "close": 3.0, "volume": 62020.0}, {"date": "2024-10-31", "close": 2.89, "volume": 53138.0}, {"date": "2024-11-01", "close": 2.95, "volume": 125048.0}, {"date": "2024-11-04", "close": 2.6363, "volume": 96665.0}, {"date": "2024-11-05", "close": 2.7687, "volume": 38023.0}, {"date": "2024-11-06", "close": 2.6, "volume": 24355.0}, {"date": "2024-11-07", "close": 2.47, "volume": 14276.0}, {"date": "2024-11-08", "close": 2.53, "volume": 11726.0}, {"date": "2024-11-11", "close": 2.57, "volume": 10373.0}, {"date": "2024-11-12", "close": 1.9693, "volume": 71683.0}, {"date": "2024-11-13", "close": 1.8, "volume": 52422.0}, {"date": "2024-11-14", "close": 1.77, "volume": 28145.0}, {"date": "2024-11-15", "close": 2.58, "volume": 11988990.0}, {"date": "2024-11-18", "close": 2.09, "volume": 450392.0}, {"date": "2024-11-19", "close": 1.76, "volume": 114119.0}, {"date": "2024-11-20", "close": 2.09, "volume": 139167.0}, {"date": "2024-11-21", "close": 1.42, "volume": 696933.0}, {"date": "2024-11-22", "close": 1.43, "volume": 79648.0}, {"date": "2024-11-25", "close": 1.45, "volume": 109388.0}, {"date": "2024-11-26", "close": 1.36, "volume": 155759.0}, {"date": "2024-11-27", "close": 2.16, "volume": 29939400.0}, {"date": "2024-11-29", "close": 2.2, "volume": 985112.0}, {"date": "2024-12-02", "close": 2.34, "volume": 386116.0}, {"date": "2024-12-03", "close": 1.61, "volume": 376590.0}, {"date": "2024-12-04", "close": 6.35, "volume": 141930500.0}, {"date": "2024-12-05", "close": 5.32, "volume": 3418656.0}, {"date": "2024-12-06", "close": 3.6, "volume": 1031888.0}, {"date": "2024-12-09", "close": 4.05, "volume": 875185.0}, {"date": "2024-12-10", "close": 4.17, "volume": 669984.0}, {"date": "2024-12-11", "close": 3.7, "volume": 352212.0}, {"date": "2024-12-12", "close": 3.57, "volume": 126764.0}, {"date": "2024-12-13", "close": 3.43, "volume": 83444.0}, {"date": "2024-12-16", "close": 3.53, "volume": 186910.0}, {"date": "2024-12-17", "close": 3.28, "volume": 188609.0}, {"date": "2024-12-18", "close": 2.845, "volume": 613043.0}, {"date": "2024-12-19", "close": 2.95, "volume": 135006.0}, {"date": "2024-12-20", "close": 3.19, "volume": 269561.0}, {"date": "2024-12-23", "close": 3.2, "volume": 251986.0}, {"date": "2024-12-24", "close": 3.29, "volume": 88936.0}, {"date": "2024-12-26", "close": 3.32, "volume": 87522.0}, {"date": "2024-12-27", "close": 3.3, "volume": 100058.0}, {"date": "2024-12-30", "close": 3.45, "volume": 47758.0}, {"date": "2024-12-31", "close": 3.22, "volume": 48018.0}, {"date": "2025-01-02", "close": 3.29, "volume": 49488.0}, {"date": "2025-01-03", "close": 3.22, "volume": 44539.0}, {"date": "2025-01-06", "close": 3.14, "volume": 127196.0}, {"date": "2025-01-07", "close": 3.25, "volume": 66306.0}, {"date": "2025-01-08", "close": 3.24, "volume": 43921.0}, {"date": "2025-01-10", "close": 3.29, "volume": 34284.0}, {"date": "2025-01-13", "close": 3.23, "volume": 55443.0}, {"date": "2025-01-14", "close": 2.92, "volume": 269216.0}, {"date": "2025-01-15", "close": 3.01, "volume": 41516.0}, {"date": "2025-01-16", "close": 2.91, "volume": 32545.0}, {"date": "2025-01-17", "close": 2.99, "volume": 12457.0}, {"date": "2025-01-21", "close": 2.9, "volume": 52417.0}, {"date": "2025-01-22", "close": 2.95, "volume": 23074.0}, {"date": "2025-01-23", "close": 2.915, "volume": 34058.0}, {"date": "2025-01-24", "close": 2.68, "volume": 64249.0}, {"date": "2025-01-27", "close": 2.71, "volume": 24137.0}, {"date": "2025-01-28", "close": 2.45, "volume": 40900.0}, {"date": "2025-01-29", "close": 2.37, "volume": 8751.0}, {"date": "2025-01-30", "close": 2.54, "volume": 605805.0}, {"date": "2025-01-31", "close": 3.92, "volume": 82574080.0}, {"date": "2025-02-03", "close": 5.32, "volume": 29427000.0}, {"date": "2025-02-04", "close": 4.19, "volume": 1302375.0}, {"date": "2025-02-05", "close": 4.48, "volume": 452999.0}, {"date": "2025-02-06", "close": 4.25, "volume": 211178.0}, {"date": "2025-02-07", "close": 4.21, "volume": 165903.0}, {"date": "2025-02-10", "close": 3.82, "volume": 410470.0}, {"date": "2025-02-11", "close": 3.24, "volume": 252886.0}, {"date": "2025-02-12", "close": 3.36, "volume": 230658.0}, {"date": "2025-02-13", "close": 3.03, "volume": 104487.0}, {"date": "2025-02-14", "close": 3.12, "volume": 50880.0}, {"date": "2025-02-18", "close": 3.11, "volume": 54625.0}, {"date": "2025-02-19", "close": 2.88, "volume": 96224.0}, {"date": "2025-02-20", "close": 2.71, "volume": 57001.0}, {"date": "2025-02-21", "close": 2.82, "volume": 158576.0}, {"date": "2025-02-24", "close": 2.67, "volume": 64549.0}, {"date": "2025-02-25", "close": 2.69, "volume": 124233.0}, {"date": "2025-02-26", "close": 2.77, "volume": 102804.0}, {"date": "2025-02-27", "close": 2.82, "volume": 170871.0}, {"date": "2025-02-28", "close": 2.67, "volume": 40918.0}, {"date": "2025-03-03", "close": 2.4, "volume": 65466.0}, {"date": "2025-03-04", "close": 2.63, "volume": 42403.0}, {"date": "2025-03-05", "close": 2.42, "volume": 125486.0}, {"date": "2025-03-06", "close": 2.6, "volume": 163602.0}, {"date": "2025-03-07", "close": 2.8, "volume": 69321.0}, {"date": "2025-03-10", "close": 2.63, "volume": 25612.0}, {"date": "2025-03-11", "close": 2.565, "volume": 28246.0}, {"date": "2025-03-12", "close": 2.55, "volume": 11315.0}, {"date": "2025-03-13", "close": 2.47, "volume": 8305.0}, {"date": "2025-03-14", "close": 2.53, "volume": 7784.0}, {"date": "2025-03-17", "close": 2.55, "volume": 16697.0}, {"date": "2025-03-18", "close": 2.58, "volume": 51218.0}, {"date": "2025-03-19", "close": 2.54, "volume": 8929.0}, {"date": "2025-03-20", "close": 2.71, "volume": 17407.0}, {"date": "2025-03-21", "close": 2.75, "volume": 3553.0}, {"date": "2025-03-24", "close": 2.82, "volume": 15043.0}, {"date": "2025-03-25", "close": 2.72, "volume": 18303.0}, {"date": "2025-03-26", "close": 2.57, "volume": 15405.0}, {"date": "2025-03-27", "close": 2.61, "volume": 6791.0}, {"date": "2025-03-28", "close": 2.57, "volume": 12702.0}, {"date": "2025-03-31", "close": 2.5, "volume": 23478.0}, {"date": "2025-04-01", "close": 2.54, "volume": 11789.0}, {"date": "2025-04-02", "close": 2.61, "volume": 16946.0}, {"date": "2025-04-03", "close": 2.58, "volume": 23635.0}, {"date": "2025-04-04", "close": 2.5, "volume": 14607.0}, {"date": "2025-04-07", "close": 2.47, "volume": 22354.0}, {"date": "2025-04-08", "close": 2.52, "volume": 9358.0}, {"date": "2025-04-09", "close": 2.52, "volume": 8385.0}, {"date": "2025-04-10", "close": 2.56, "volume": 9033.0}, {"date": "2025-04-11", "close": 2.56, "volume": 3767.0}, {"date": "2025-04-14", "close": 2.85, "volume": 37850.0}, {"date": "2025-04-15", "close": 2.69, "volume": 2481.0}, {"date": "2025-04-16", "close": 2.68, "volume": 3398.0}, {"date": "2025-04-17", "close": 2.75, "volume": 2810.0}, {"date": "2025-04-21", "close": 2.7, "volume": 2519.0}, {"date": "2025-04-22", "close": 2.99, "volume": 20810.0}, {"date": "2025-04-23", "close": 2.95, "volume": 5617.0}, {"date": "2025-04-24", "close": 3.01, "volume": 16052.0}, {"date": "2025-04-25", "close": 3.25, "volume": 16695.0}, {"date": "2025-04-28", "close": 3.7, "volume": 50827.0}, {"date": "2025-04-29", "close": 3.35, "volume": 20808.0}, {"date": "2025-04-30", "close": 3.45, "volume": 7791.0}, {"date": "2025-05-01", "close": 3.3, "volume": 8103.0}, {"date": "2025-05-02", "close": 3.1445, "volume": 14662.0}, {"date": "2025-05-05", "close": 2.97, "volume": 3820.0}, {"date": "2025-05-06", "close": 3.01, "volume": 12573.0}, {"date": "2025-05-07", "close": 3.43, "volume": 40194.0}, {"date": "2025-05-08", "close": 3.1576, "volume": 4397.0}, {"date": "2025-05-09", "close": 3.2784, "volume": 40441.0}, {"date": "2025-05-12", "close": 3.24, "volume": 24118.0}, {"date": "2025-05-13", "close": 3.12, "volume": 15529.0}, {"date": "2025-05-14", "close": 3.0476, "volume": 9560.0}, {"date": "2025-05-15", "close": 2.9183, "volume": 4908.0}, {"date": "2025-05-16", "close": 3.04, "volume": 7030.0}, {"date": "2025-05-19", "close": 3.1135, "volume": 4585.0}, {"date": "2025-05-20", "close": 3.2838, "volume": 16511.0}, {"date": "2025-05-21", "close": 3.07, "volume": 18139.0}, {"date": "2025-05-22", "close": 3.25, "volume": 32735.0}, {"date": "2025-05-23", "close": 3.2701, "volume": 3922.0}, {"date": "2025-05-27", "close": 2.9187, "volume": 56356.0}, {"date": "2025-05-28", "close": 2.75, "volume": 22501.0}, {"date": "2025-05-29", "close": 2.77, "volume": 18343.0}, {"date": "2025-05-30", "close": 2.81, "volume": 33767.0}, {"date": "2025-06-02", "close": 2.96, "volume": 12940.0}, {"date": "2025-06-03", "close": 3.205, "volume": 48250.0}, {"date": "2025-06-04", "close": 3.13, "volume": 20352.0}, {"date": "2025-06-05", "close": 3.17, "volume": 8867.0}, {"date": "2025-06-06", "close": 3.18, "volume": 15153.0}, {"date": "2025-06-09", "close": 3.1441, "volume": 10274.0}, {"date": "2025-06-10", "close": 3.14, "volume": 9214.0}, {"date": "2025-06-11", "close": 3.01, "volume": 13720.0}, {"date": "2025-06-12", "close": 3.1004, "volume": 16221.0}, {"date": "2025-06-13", "close": 3.1136, "volume": 9411.0}, {"date": "2025-06-16", "close": 3.085, "volume": 4367.0}, {"date": "2025-06-17", "close": 3.1066, "volume": 12135.0}, {"date": "2025-06-18", "close": 3.15, "volume": 3302.0}, {"date": "2025-06-20", "close": 2.95, "volume": 17413.0}, {"date": "2025-06-23", "close": 2.88, "volume": 8648.0}, {"date": "2025-06-24", "close": 2.996, "volume": 9762.0}, {"date": "2025-06-25", "close": 2.9707, "volume": 4072.0}, {"date": "2025-06-26", "close": 2.8074, "volume": 83291.0}, {"date": "2025-06-27", "close": 2.9999, "volume": 95455.0}, {"date": "2025-06-30", "close": 2.91, "volume": 22155.0}, {"date": "2025-07-01", "close": 3.1, "volume": 8895.0}, {"date": "2025-07-02", "close": 3.3001, "volume": 141823.0}, {"date": "2025-07-03", "close": 3.36, "volume": 19378.0}, {"date": "2025-07-07", "close": 3.09, "volume": 29102.0}, {"date": "2025-07-08", "close": 3.14, "volume": 18297.0}, {"date": "2025-07-09", "close": 3.4701, "volume": 38713.0}, {"date": "2025-07-10", "close": 3.55, "volume": 49506.0}, {"date": "2025-07-11", "close": 3.6399, "volume": 54791.0}, {"date": "2025-07-14", "close": 3.3, "volume": 44885.0}, {"date": "2025-07-15", "close": 3.18, "volume": 11657.0}, {"date": "2025-07-16", "close": 3.05, "volume": 61593.0}, {"date": "2025-07-17", "close": 3.02, "volume": 18291.0}, {"date": "2025-07-18", "close": 3.54, "volume": 145846.0}, {"date": "2025-07-21", "close": 3.37, "volume": 151213.0}, {"date": "2025-07-22", "close": 3.19, "volume": 75711.0}, {"date": "2025-07-23", "close": 3.0, "volume": 90124.0}, {"date": "2025-07-24", "close": 3.02, "volume": 79699.0}, {"date": "2025-07-25", "close": 2.86, "volume": 62730.0}, {"date": "2025-07-28", "close": 2.78, "volume": 41176.0}, {"date": "2025-07-29", "close": 2.73, "volume": 43943.0}, {"date": "2025-07-30", "close": 2.64, "volume": 39863.0}, {"date": "2025-07-31", "close": 2.65, "volume": 80088.0}, {"date": "2025-08-01", "close": 2.5936, "volume": 21469.0}, {"date": "2025-08-04", "close": 2.7864, "volume": 36218.0}, {"date": "2025-08-05", "close": 2.8899, "volume": 70971.0}, {"date": "2025-08-06", "close": 2.39, "volume": 60397.0}, {"date": "2025-08-07", "close": 2.355, "volume": 24381.0}, {"date": "2025-08-08", "close": 2.2912, "volume": 11514.0}, {"date": "2025-08-11", "close": 2.17, "volume": 13447.0}, {"date": "2025-08-12", "close": 2.4, "volume": 49761.0}, {"date": "2025-08-13", "close": 2.47, "volume": 25123.0}, {"date": "2025-08-14", "close": 2.33, "volume": 21098.0}, {"date": "2025-08-15", "close": 2.355, "volume": 29818.0}, {"date": "2025-08-18", "close": 2.54, "volume": 14931.0}, {"date": "2025-08-19", "close": 2.34, "volume": 17044.0}, {"date": "2025-08-20", "close": 2.38, "volume": 10028.0}, {"date": "2025-08-21", "close": 2.38, "volume": 18540.0}, {"date": "2025-08-22", "close": 2.49, "volume": 9342.0}, {"date": "2025-08-25", "close": 2.545, "volume": 12916.0}, {"date": "2025-08-26", "close": 2.76, "volume": 51862.0}, {"date": "2025-08-27", "close": 2.57, "volume": 36922.0}, {"date": "2025-08-28", "close": 2.5706, "volume": 65277.0}, {"date": "2025-08-29", "close": 2.47, "volume": 8061.0}, {"date": "2025-09-02", "close": 2.51, "volume": 8180.0}, {"date": "2025-09-03", "close": 2.425, "volume": 17031.0}, {"date": "2025-09-04", "close": 2.39, "volume": 14719.0}, {"date": "2025-09-05", "close": 2.2153, "volume": 29382.0}, {"date": "2025-09-08", "close": 2.26, "volume": 26034.0}, {"date": "2025-09-09", "close": 2.6, "volume": 34547.0}, {"date": "2025-09-10", "close": 2.3627, "volume": 63985.0}, {"date": "2025-09-11", "close": 2.55, "volume": 25697.0}, {"date": "2025-09-12", "close": 2.46, "volume": 24259.0}, {"date": "2025-09-15", "close": 2.36, "volume": 18303.0}, {"date": "2025-09-16", "close": 2.446, "volume": 17719.0}, {"date": "2025-09-17", "close": 2.33, "volume": 16254.0}, {"date": "2025-09-18", "close": 2.34, "volume": 9280.0}, {"date": "2025-09-19", "close": 2.38, "volume": 16109.0}, {"date": "2025-09-22", "close": 3.04, "volume": 108236.0}, {"date": "2025-09-23", "close": 3.02, "volume": 5255175.0}, {"date": "2025-09-24", "close": 3.25, "volume": 14450200.0}, {"date": "2025-09-25", "close": 2.73, "volume": 501772.0}, {"date": "2025-09-26", "close": 2.42, "volume": 190712.0}, {"date": "2025-09-29", "close": 2.34, "volume": 151984.0}, {"date": "2025-09-30", "close": 2.3, "volume": 95919.0}, {"date": "2025-10-01", "close": 2.37, "volume": 124383.0}, {"date": "2025-10-02", "close": 2.48, "volume": 82979.0}, {"date": "2025-10-03", "close": 2.5, "volume": 59041.0}, {"date": "2025-10-06", "close": 2.39, "volume": 184512.0}, {"date": "2025-10-07", "close": 2.55, "volume": 136728.0}, {"date": "2025-10-08", "close": 2.52, "volume": 80522.0}, {"date": "2025-10-09", "close": 2.47, "volume": 42140.0}, {"date": "2025-10-10", "close": 2.33, "volume": 81871.0}, {"date": "2025-10-13", "close": 2.3, "volume": 28867.0}, {"date": "2025-10-14", "close": 2.37, "volume": 102917.0}, {"date": "2025-10-15", "close": 2.37, "volume": 29084.0}, {"date": "2025-10-16", "close": 2.25, "volume": 116297.0}, {"date": "2025-10-17", "close": 2.24, "volume": 26837.0}, {"date": "2025-10-20", "close": 2.2, "volume": 48924.0}, {"date": "2025-10-21", "close": 2.16, "volume": 23917.0}, {"date": "2025-10-22", "close": 2.08, "volume": 61029.0}, {"date": "2025-10-23", "close": 2.13, "volume": 34416.0}, {"date": "2025-10-24", "close": 2.12, "volume": 22269.0}, {"date": "2025-10-27", "close": 2.1, "volume": 17664.0}, {"date": "2025-10-28", "close": 2.04, "volume": 23418.0}, {"date": "2025-10-29", "close": 1.97, "volume": 19444.0}, {"date": "2025-10-30", "close": 1.92, "volume": 46396.0}, {"date": "2025-10-31", "close": 1.87, "volume": 30645.0}, {"date": "2025-11-03", "close": 1.86, "volume": 46232.0}, {"date": "2025-11-04", "close": 1.69, "volume": 19495.0}, {"date": "2025-11-05", "close": 1.75, "volume": 10339.0}, {"date": "2025-11-06", "close": 1.69, "volume": 9149.0}, {"date": "2025-11-07", "close": 1.622, "volume": 18745.0}, {"date": "2025-11-10", "close": 1.8, "volume": 16892300.0}, {"date": "2025-11-11", "close": 1.61, "volume": 2996705.0}, {"date": "2025-11-12", "close": 1.42, "volume": 296278.0}, {"date": "2025-11-13", "close": 1.44, "volume": 276584.0}, {"date": "2025-11-14", "close": 1.36, "volume": 76072.0}, {"date": "2025-11-17", "close": 1.39, "volume": 83856.0}, {"date": "2025-11-18", "close": 1.42, "volume": 45773.0}, {"date": "2025-11-19", "close": 1.41, "volume": 32982.0}, {"date": "2025-11-20", "close": 1.42, "volume": 90770.0}, {"date": "2025-11-21", "close": 1.48, "volume": 45065.0}, {"date": "2025-11-24", "close": 1.49, "volume": 43363.0}, {"date": "2025-11-25", "close": 1.47, "volume": 52829.0}, {"date": "2025-11-26", "close": 1.52, "volume": 42143.0}, {"date": "2025-11-28", "close": 1.58, "volume": 25922.0}, {"date": "2025-12-01", "close": 1.56, "volume": 22935.0}, {"date": "2025-12-02", "close": 1.53, "volume": 34466.0}, {"date": "2025-12-03", "close": 1.53, "volume": 56405.0}, {"date": "2025-12-04", "close": 1.7, "volume": 147244.0}, {"date": "2025-12-05", "close": 1.68, "volume": 31823.0}, {"date": "2025-12-08", "close": 1.69, "volume": 128057.0}, {"date": "2025-12-09", "close": 1.66, "volume": 11248.0}, {"date": "2025-12-10", "close": 1.72, "volume": 33290.0}, {"date": "2025-12-11", "close": 1.68, "volume": 38482.0}, {"date": "2025-12-12", "close": 1.51, "volume": 64271.0}, {"date": "2025-12-15", "close": 1.6, "volume": 46882.0}, {"date": "2025-12-16", "close": 1.53, "volume": 39612.0}, {"date": "2025-12-17", "close": 1.52, "volume": 16717.0}, {"date": "2025-12-18", "close": 1.47, "volume": 19866.0}, {"date": "2025-12-19", "close": 1.45, "volume": 27553.0}, {"date": "2025-12-22", "close": 1.47, "volume": 56090.0}, {"date": "2025-12-23", "close": 1.43, "volume": 21190.0}, {"date": "2025-12-24", "close": 1.38, "volume": 9979.0}, {"date": "2025-12-26", "close": 1.35, "volume": 32911.0}, {"date": "2025-12-29", "close": 1.2, "volume": 34186.0}, {"date": "2025-12-30", "close": 1.18, "volume": 22112.0}, {"date": "2025-12-31", "close": 1.27, "volume": 30594.0}, {"date": "2026-01-02", "close": 1.34, "volume": 10870.0}, {"date": "2026-01-05", "close": 1.38, "volume": 12017180.0}, {"date": "2026-01-06", "close": 1.95, "volume": 72124950.0}, {"date": "2026-01-07", "close": 1.8, "volume": 2313068.0}, {"date": "2026-01-08", "close": 1.93, "volume": 887426.0}, {"date": "2026-01-09", "close": 1.65, "volume": 531792.0}, {"date": "2026-01-12", "close": 1.71, "volume": 200296.0}, {"date": "2026-01-13", "close": 1.53, "volume": 204907.0}, {"date": "2026-01-14", "close": 1.52, "volume": 121988.0}, {"date": "2026-01-15", "close": 1.36, "volume": 165679.0}, {"date": "2026-01-16", "close": 1.36, "volume": 83310.0}, {"date": "2026-01-20", "close": 1.35, "volume": 36384.0}, {"date": "2026-01-21", "close": 1.35, "volume": 59867.0}, {"date": "2026-01-22", "close": 1.38, "volume": 56011.0}, {"date": "2026-01-23", "close": 1.54, "volume": 1006564.0}, {"date": "2026-01-26", "close": 1.48, "volume": 97776.0}, {"date": "2026-01-27", "close": 1.5, "volume": 49967.0}, {"date": "2026-01-28", "close": 1.45, "volume": 53645.0}, {"date": "2026-01-29", "close": 1.37, "volume": 75248.0}, {"date": "2026-01-30", "close": 1.36, "volume": 31881.0}, {"date": "2026-02-02", "close": 1.38, "volume": 106442.0}, {"date": "2026-02-03", "close": 1.24, "volume": 189839.0}, {"date": "2026-02-04", "close": 1.24, "volume": 57176.0}, {"date": "2026-02-05", "close": 1.08, "volume": 135160.0}, {"date": "2026-02-06", "close": 1.1, "volume": 76673.0}, {"date": "2026-02-09", "close": 1.17, "volume": 82754.0}, {"date": "2026-02-10", "close": 1.17, "volume": 19977.0}, {"date": "2026-02-11", "close": 1.22, "volume": 52812.0}, {"date": "2026-02-12", "close": 1.21, "volume": 41971.0}, {"date": "2026-02-13", "close": 1.25, "volume": 58684.0}, {"date": "2026-02-17", "close": 1.24, "volume": 43422.0}, {"date": "2026-02-18", "close": 1.35, "volume": 77790.0}, {"date": "2026-02-19", "close": 1.36, "volume": 19361.0}, {"date": "2026-02-20", "close": 1.34, "volume": 8481.0}, {"date": "2026-02-23", "close": 1.32, "volume": 23006.0}, {"date": "2026-02-24", "close": 1.32, "volume": 25538.0}, {"date": "2026-02-25", "close": 1.3, "volume": 24644.0}, {"date": "2026-02-26", "close": 1.31, "volume": 28368.0}, {"date": "2026-02-27", "close": 1.35, "volume": 72052.0}, {"date": "2026-03-02", "close": 1.3, "volume": 81597.0}, {"date": "2026-03-03", "close": 1.35, "volume": 49347.0}, {"date": "2026-03-04", "close": 1.39, "volume": 20865.0}, {"date": "2026-03-05", "close": 1.39, "volume": 64829.0}, {"date": "2026-03-06", "close": 1.41, "volume": 26168.0}, {"date": "2026-03-09", "close": 1.49, "volume": 54533.0}, {"date": "2026-03-10", "close": 1.47, "volume": 80216.0}, {"date": "2026-03-11", "close": 1.43, "volume": 39126.0}, {"date": "2026-03-12", "close": 1.42, "volume": 14352.0}, {"date": "2026-03-13", "close": 1.45, "volume": 18850.0}, {"date": "2026-03-16", "close": 1.485, "volume": 44218.0}, {"date": "2026-03-17", "close": 1.48, "volume": 34882.0}, {"date": "2026-03-18", "close": 1.46, "volume": 36717.0}, {"date": "2026-03-19", "close": 1.51, "volume": 13457.0}, {"date": "2026-03-20", "close": 1.59, "volume": 61627.0}, {"date": "2026-03-23", "close": 1.59, "volume": 31014.0}, {"date": "2026-03-24", "close": 1.64, "volume": 63581.0}, {"date": "2026-03-25", "close": 1.62, "volume": 12197.0}, {"date": "2026-03-26", "close": 1.55, "volume": 12756.0}, {"date": "2026-03-27", "close": 1.505, "volume": 31347.0}, {"date": "2026-03-30", "close": 1.445, "volume": 34495.0}, {"date": "2026-03-31", "close": 1.55, "volume": 27566.0}, {"date": "2026-04-01", "close": 6.38, "volume": 264674300.0}, {"date": "2026-04-02", "close": 6.15, "volume": 11363120.0}, {"date": "2026-04-06", "close": 4.15, "volume": 3067247.0}, {"date": "2026-04-07", "close": 3.48, "volume": 1157465.0}, {"date": "2026-04-08", "close": 2.89, "volume": 1162659.0}, {"date": "2026-04-09", "close": 3.16, "volume": 2132606.0}, {"date": "2026-04-10", "close": 2.91, "volume": 331966.0}, {"date": "2026-04-13", "close": 2.89, "volume": 307700.0}, {"date": "2026-04-14", "close": 3.22, "volume": 328839.0}, {"date": "2026-04-15", "close": 3.03, "volume": 186464.0}, {"date": "2026-04-16", "close": 2.98, "volume": 193041.0}, {"date": "2026-04-17", "close": 3.02, "volume": 273229.0}, {"date": "2026-04-20", "close": 3.0, "volume": 122948.0}, {"date": "2026-04-21", "close": 3.0, "volume": 148196.0}, {"date": "2026-04-22", "close": 3.06, "volume": 112648.0}, {"date": "2026-04-23", "close": 2.95, "volume": 152830.0}, {"date": "2026-04-24", "close": 2.94, "volume": 151066.0}, {"date": "2026-04-27", "close": 2.93, "volume": 92443.0}, {"date": "2026-04-28", "close": 3.04, "volume": 92577.0}, {"date": "2026-04-29", "close": 3.32, "volume": 269606.0}, {"date": "2026-04-30", "close": 3.31, "volume": 83251.0}, {"date": "2026-05-01", "close": 3.26, "volume": 64731.0}, {"date": "2026-05-04", "close": 3.26, "volume": 79608.0}, {"date": "2026-05-05", "close": 3.15, "volume": 112617.0}, {"date": "2026-05-06", "close": 3.24, "volume": 68994.0}, {"date": "2026-05-07", "close": 3.15, "volume": 86873.0}, {"date": "2026-05-08", "close": 3.1, "volume": 55333.0}, {"date": "2026-05-11", "close": 3.19, "volume": 48463.0}, {"date": "2026-05-12", "close": 3.18, "volume": 55550.0}, {"date": "2026-05-13", "close": 3.13, "volume": 143949.0}, {"date": "2026-05-14", "close": 3.09, "volume": 112776.0}, {"date": "2026-05-15", "close": 3.12, "volume": 51808.0}, {"date": "2026-05-18", "close": 3.02, "volume": 54275.0}, {"date": "2026-05-19", "close": 3.0, "volume": 38682.0}, {"date": "2026-05-20", "close": 3.08, "volume": 59807.0}, {"date": "2026-05-21", "close": 3.16, "volume": 15671.0}, {"date": "2026-05-22", "close": 3.18, "volume": 37523.0}, {"date": "2026-05-26", "close": 3.2, "volume": 29236.0}, {"date": "2026-05-27", "close": 3.15, "volume": 23447.0}, {"date": "2026-05-28", "close": 3.18, "volume": 22969.0}, {"date": "2026-05-29", "close": 3.15, "volume": 35107.0}, {"date": "2026-06-01", "close": 3.08, "volume": 27087.0}, {"date": "2026-06-02", "close": 3.02, "volume": 31153.0}, {"date": "2026-06-03", "close": 3.0, "volume": 31559.0}, {"date": "2026-06-04", "close": 3.06, "volume": 42460.0}, {"date": "2026-06-05", "close": 2.98, "volume": 24448.0}, {"date": "2026-06-08", "close": 3.01, "volume": 28062.0}, {"date": "2026-06-09", "close": 3.0, "volume": 23887.0}, {"date": "2026-06-10", "close": 3.09, "volume": 21070.0}, {"date": "2026-06-11", "close": 3.21, "volume": 22005.0}, {"date": "2026-06-12", "close": 3.25, "volume": 39097.0}, {"date": "2026-06-15", "close": 3.18, "volume": 37069.0}, {"date": "2026-06-16", "close": 3.18, "volume": 62885.0}, {"date": "2026-06-17", "close": 3.18, "volume": 20546.0}, {"date": "2026-06-18", "close": 3.2, "volume": 43917.0}, {"date": "2026-06-22", "close": 3.22, "volume": 20211.0}, {"date": "2026-06-23", "close": 3.27, "volume": 14014.0}, {"date": "2026-06-24", "close": 3.14, "volume": 41616.0}, {"date": "2026-06-25", "close": 3.17, "volume": 13982.0}, {"date": "2026-06-26", "close": 3.38, "volume": 27970.0}, {"date": "2026-06-29", "close": 3.355, "volume": 8148.0}, {"date": "2026-06-30", "close": 3.39, "volume": 15652.0}, {"date": "2026-07-01", "close": 3.37, "volume": 27528.0}, {"date": "2026-07-02", "close": 3.43, "volume": 13137.0}, {"date": "2026-07-06", "close": 3.46, "volume": 5009.0}, {"date": "2026-07-07", "close": 3.48, "volume": 11244.0}, {"date": "2026-07-08", "close": 3.475, "volume": 6464.0}, {"date": "2026-07-09", "close": 3.93, "volume": 104495.0}, {"date": "2026-07-10", "close": 3.835, "volume": 27568.0}, {"date": "2026-07-13", "close": 3.82, "volume": 11810.0}, {"date": "2026-07-14", "close": 3.83, "volume": 30566.0}, {"date": "2026-07-15", "close": 3.71, "volume": 23097.0}, {"date": "2026-07-16", "close": 3.66, "volume": 11442.0}, {"date": "2026-07-17", "close": 3.64, "volume": 18140.0}, {"date": "2026-07-20", "close": 3.65, "volume": 20255.0}, {"date": "2026-07-21", "close": 3.695, "volume": 7582.0}, {"date": "2026-07-22", "close": 3.63, "volume": 11411.0}, {"date": "2026-07-23", "close": 3.62, "volume": 5870.0}, {"date": "2026-07-24", "close": 3.5, "volume": 73380.0}, {"date": "2026-07-27", "close": 3.5, "volume": 15802.0}, {"date": "2026-07-28", "close": 3.5, "volume": 18507.0}, {"date": "2026-07-29", "close": 3.5, "volume": 10067.0}, {"date": "2026-07-30", "close": 3.5, "volume": 3542.0}, {"date": "2026-07-31", "close": 3.44, "volume": 15705.0}, {"date": "2026-08-03", "close": 3.49, "volume": 5187.0}, {"date": "2026-08-04", "close": 3.51, "volume": 6373.0}, {"date": "2026-08-05", "close": 3.55, "volume": 39997.0}, {"date": "2026-08-06", "close": 3.56, "volume": 4905.0}, {"date": "2026-08-07", "close": 3.57, "volume": 19844.0}, {"date": "2026-08-10", "close": 3.58, "volume": 8346.0}, {"date": "2026-08-11", "close": 3.57, "volume": 10604.0}, {"date": "2026-08-12", "close": 3.92, "volume": 102693.0}, {"date": "2026-08-13", "close": 3.91, "volume": 82973.0}], "refreshing": true}