{"ticker": "DLPN", "overview": {"cik": "1282224", "ticker": "DLPN", "name": "Dolphin Entertainment, Inc.", "industry": "Services-Personal Services", "country": "United States", "sic": "7200", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001079973-26-001402", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001079973-26-001373", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001400253-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001079973-26-001320", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001079973-26-001296", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-25", "title": "DEFINITIVE 14A ADDITIONAL MATERIALS", "accession": "0001079973-26-001278", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-25", "title": "DEFINITIVE 14A", "accession": "0001079973-26-001276", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001079973-26-001270", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001553350-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001079973-26-001257", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-08", "title": "Form SCHEDULE 13D", "accession": "0001079973-26-001231", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001079973-26-001229", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001079973-26-001227", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001079973-26-001204", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001079973-26-001173", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001079973-26-001145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001079973-26-001071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001079973-26-001070", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001079973-26-001021", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001079973-26-001001", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000995", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001079973-26-000959", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001079973-26-000949", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001079973-26-000933", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001079973-26-000885", "price_sensitive": false}]}, "description": "Dolphin Entertainment, Inc. trades as DLPN on the NASDAQ and is registered in the United States, classified under Services-Personal Services (SIC 7200). Privy Trades holds 13 insider filings for the company, from July 2026 to October 2026. Across those, 1 insider disclosed 10 open-market purchases totalling $48.40K. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 48399.5, "sell_n": 0, "sell_sum": 0, "net": 48399.5, "insiders": 1, "first_date": "2026-07-27", "last_date": "2026-10-26"}, "metrics": {"ticker": "DLPN", "has_prices": true, "as_of": "2026-10-23", "last": 1.0152, "prev_close": 0.9603, "change": 0.05490000000000006, "change_pct": 0.05716963448922218, "session_volume": 1781.0, "vwap_5": 0.9791469862530842, "vwap_20": 1.0089477417529567, "vwap_60": 1.0958572315458055, "vwap_250": 1.4608360189573457, "high_52w": 1.8, "low_52w": 0.9603, "avg_volume_20": 9130.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001079973-26-001402", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4895.1, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO loads up: $5K into DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001402/0001079973-26-001402-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11088}, {"id": "0001079973-26-001373", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4916.2, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Chief exec picks up $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001373/0001079973-26-001373-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21168}, {"id": "0001400253-26-000010", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4784.6, "score": 34.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Chief exec picks up $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000140025326000010/0001400253-26-000010-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31248}, {"id": "0001079973-26-001227", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4879.0, "score": 34.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Chief exec picks up $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001227/0001079973-26-001227-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "0001079973-26-001204", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4715.0, "score": 34.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO loads up: $5K into DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001204/0001079973-26-001204-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001079973-26-001173", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4674.0, "score": 34.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO buys $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001173/0001079973-26-001173-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "0001079973-26-001145", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4911.8, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO drops $5K on DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001145/0001079973-26-001145-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001079973-26-001021", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4822.400000000001, "score": 34.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "DLPN catches the CEO's eye: $5K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001021/0001079973-26-001021-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}, {"id": "0001079973-26-001001", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4917.4, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Chief exec picks up $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001001/0001079973-26-001001-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132048}, {"id": "0001079973-26-000995", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4884.0, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO buys $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1282224/000107997326000995/0001079973-26-000995-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142128}, {"id": "13DG-0001683168-26-003681", "src": "13DG", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "Dolphin Entertainment, Inc.", "who_key": "Dolphin Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Dolphin Entertainment, Inc. takes a 5.9% passive stake in DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1282224/0001683168-26-003681-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "0001079973-26-001229", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO files routine paperwork on DLPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001229/0001079973-26-001229-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777168}, {"id": "13DG-0001079973-26-001231", "src": "13DG", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "Dolphin Entertainment, Inc.", "who_key": "Dolphin Entertainment, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Dolphin Entertainment, Inc. takes a 19% activist stake in DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1282224/0001079973-26-001231-index.htm", "trade_date": "2026-09-08", "timestamp": "2025-05-12", "mins": 777168}], "recent_buys": [{"id": "0001079973-26-001402", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4895.1, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO loads up: $5K into DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001402/0001079973-26-001402-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11088}, {"id": "0001079973-26-001373", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4916.2, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Chief exec picks up $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001373/0001079973-26-001373-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21168}, {"id": "0001400253-26-000010", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4784.6, "score": 34.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Chief exec picks up $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000140025326000010/0001400253-26-000010-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31248}, {"id": "0001079973-26-001227", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4879.0, "score": 34.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Chief exec picks up $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001227/0001079973-26-001227-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "0001079973-26-001204", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4715.0, "score": 34.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO loads up: $5K into DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001204/0001079973-26-001204-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001079973-26-001173", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4674.0, "score": 34.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO buys $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001173/0001079973-26-001173-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "0001079973-26-001145", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4911.8, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO drops $5K on DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001145/0001079973-26-001145-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001079973-26-001021", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4822.400000000001, "score": 34.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "DLPN catches the CEO's eye: $5K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001021/0001079973-26-001021-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}, {"id": "0001079973-26-001001", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4917.4, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Chief exec picks up $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001001/0001079973-26-001001-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132048}, {"id": "0001079973-26-000995", "src": "INSIDERS", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4884.0, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO buys $5K of DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1282224/000107997326000995/0001079973-26-000995-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142128}], "institutional": [{"id": "13DG-0001079973-26-001231", "src": "13DG", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "Dolphin Entertainment, Inc.", "who_key": "Dolphin Entertainment, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Dolphin Entertainment, Inc. takes a 19% activist stake in DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1282224/0001079973-26-001231-index.htm", "trade_date": "2026-09-08", "timestamp": "2025-05-12", "mins": 777168}, {"id": "13DG-0001683168-26-003681", "src": "13DG", "ticker": "DLPN", "cik": "1282224", "company": "Dolphin Entertainment, Inc.", "company_raw": "Dolphin Entertainment, Inc.", "who": "Dolphin Entertainment, Inc.", "who_key": "Dolphin Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Personal Services", "country": "United States", "headline": "Dolphin Entertainment, Inc. takes a 5.9% passive stake in DLPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1282224/0001683168-26-003681-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dolphin Entertainment, Inc. - Common Stock", "new_value": "Dolphin Entertainment, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001282224", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001282224", "applied": 1, "detected_at": "2026-09-11T14:34:30.157022"}]}, "key_people": [{"who": "William O'Dowd IV", "who_key": "O'Dowd William IV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 48399.5, "sold": 0, "net": 48399.5, "trades": 10, "top_score": 34.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4895.1, "date": "2026-10-26", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001402/0001079973-26-001402-index.htm"}, {"action": "BUY", "amount": 4916.2, "date": "2026-10-19", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001373/0001079973-26-001373-index.htm"}, {"action": "BUY", "amount": 4784.6, "date": "2026-10-12", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000140025326000010/0001400253-26-000010-index.htm"}, {"action": "BUY", "amount": 4879.0, "date": "2026-09-08", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001227/0001079973-26-001227-index.htm"}, {"action": "BUY", "amount": 4715.0, "date": "2026-08-31", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001204/0001079973-26-001204-index.htm"}, {"action": "BUY", "amount": 4674.0, "date": "2026-08-24", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001173/0001079973-26-001173-index.htm"}, {"action": "BUY", "amount": 4911.8, "date": "2026-08-17", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001145/0001079973-26-001145-index.htm"}, {"action": "BUY", "amount": 4822.400000000001, "date": "2026-08-10", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001021/0001079973-26-001021-index.htm"}, {"action": "BUY", "amount": 4917.4, "date": "2026-08-03", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001001/0001079973-26-001001-index.htm"}, {"action": "BUY", "amount": 4884.0, "date": "2026-07-27", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1282224/000107997326000995/0001079973-26-000995-index.htm"}], "latest": {"action": "BUY", "amount": 4895.1, "date": "2026-10-26", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520776/000107997326001402/0001079973-26-001402-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 4822.400000000001}, {"date": "2026-08-17", "net": 4911.8}, {"date": "2026-08-24", "net": 4674.0}, {"date": "2026-08-31", "net": 4715.0}, {"date": "2026-09-08", "net": 4879.0}, {"date": "2026-10-12", "net": 4784.6}, {"date": "2026-10-19", "net": 4916.2}, {"date": "2026-10-26", "net": 4895.1}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001079973-26-001402", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001079973-26-001373", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001400253-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001079973-26-001320", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001079973-26-001296", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-25", "title": "DEFINITIVE 14A ADDITIONAL MATERIALS", "accession": "0001079973-26-001278", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-25", "title": "DEFINITIVE 14A", "accession": "0001079973-26-001276", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001079973-26-001270", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001553350-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001079973-26-001257", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-08", "title": "Form SCHEDULE 13D", "accession": "0001079973-26-001231", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001079973-26-001229", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001079973-26-001227", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001079973-26-001204", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001079973-26-001173", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001079973-26-001145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001079973-26-001071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001079973-26-001070", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001079973-26-001021", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001079973-26-001001", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000995", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001079973-26-000959", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001079973-26-000949", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001079973-26-000933", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001079973-26-000885", "price_sensitive": false}], "performance": {"ticker": "DLPN", "has_prices": true, "summary": {"n": 9, "avg": -0.06272273879357355, "win_rate": 0.2222222222222222, "best": 0.0496277915632756, "worst": -0.13230769230769215, "as_of": "2026-10-23"}, "buys": [{"who": "O'Dowd William IV", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4895.1, "date": "2026-10-26", "score": 34.4, "ref_price": null, "return": null}, {"who": "O'Dowd William IV", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4916.2, "date": "2026-10-19", "score": 34.4, "ref_price": 0.9903, "return": 0.02514389578915495}, {"who": "O'Dowd William IV", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4784.6, "date": "2026-10-12", "score": 34.3, "ref_price": 0.9672, "return": 0.0496277915632756}, {"who": "O'Dowd William IV", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4879.0, "date": "2026-09-08", "score": 34.3, "ref_price": 1.17, "return": -0.13230769230769215}, {"who": "O'Dowd William IV", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4715.0, "date": "2026-08-31", "score": 34.2, "ref_price": 1.155, "return": -0.12103896103896097}, {"who": "O'Dowd William IV", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4674.0, "date": "2026-08-24", "score": 34.2, "ref_price": 1.12, "return": -0.09357142857142857}, {"who": "O'Dowd William IV", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4911.8, "date": "2026-08-17", "score": 34.4, "ref_price": 1.15, "return": -0.11721739130434766}, {"who": "O'Dowd William IV", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4822.400000000001, "date": "2026-08-10", "score": 34.3, "ref_price": 1.08, "return": -0.05999999999999997}, {"who": "O'Dowd William IV", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4917.4, "date": "2026-08-03", "score": 34.4, "ref_price": 1.06, "return": -0.04226415094339618}, {"who": "O'Dowd William IV", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4884.0, "date": "2026-07-27", "score": 34.4, "ref_price": 1.095, "return": -0.07287671232876701}]}, "price_series": [{"date": "2017-09-21", "close": 85.0, "volume": 20.0}, {"date": "2017-09-22", "close": 85.0, "volume": 20.0}, {"date": "2017-09-25", "close": 85.0, "volume": 20.0}, {"date": "2017-09-26", "close": 85.0, "volume": 20.0}, {"date": "2017-09-27", "close": 85.0, "volume": 20.0}, {"date": "2017-09-28", "close": 83.5, "volume": 16.0}, {"date": "2017-09-29", "close": 84.0, "volume": 20.0}, {"date": "2017-10-02", "close": 81.5, "volume": 10.0}, {"date": "2017-10-03", "close": 81.5, "volume": 20.0}, {"date": "2017-10-04", "close": 80.0, "volume": 71.0}, {"date": "2017-10-05", "close": 85.0, "volume": 33.0}, {"date": "2017-10-06", "close": 80.0, "volume": 45.0}, {"date": "2017-10-09", "close": 100.0, "volume": 10.0}, {"date": "2017-10-10", "close": 100.0, "volume": 10.0}, {"date": "2017-10-11", "close": 100.0, "volume": 10.0}, {"date": "2017-10-12", "close": 100.0, "volume": null}, {"date": "2017-10-13", "close": 95.0, "volume": 10.0}, {"date": "2017-10-16", "close": 95.0, "volume": null}, {"date": "2017-10-17", "close": 95.0, "volume": 31.0}, {"date": "2017-10-18", "close": 95.0, "volume": null}, {"date": "2017-10-19", "close": 81.1, "volume": 38.0}, {"date": "2017-10-20", "close": 92.5, "volume": 15.0}, {"date": "2017-10-23", "close": 92.5, "volume": null}, {"date": "2017-10-24", "close": 92.5, "volume": 11.0}, {"date": "2017-10-25", "close": 92.5, "volume": null}, {"date": "2017-10-26", "close": 92.5, "volume": null}, {"date": "2017-10-27", "close": 92.5, "volume": null}, {"date": "2017-10-30", "close": 92.5, "volume": null}, {"date": "2017-10-31", "close": 92.5, "volume": null}, {"date": "2017-11-01", "close": 92.5, "volume": null}, {"date": "2017-11-02", "close": 92.5, "volume": null}, {"date": "2017-11-03", "close": 92.5, "volume": null}, {"date": "2017-11-06", "close": 80.1, "volume": 10.0}, {"date": "2017-11-07", "close": 75.0, "volume": 50.0}, {"date": "2017-11-08", "close": 75.0, "volume": null}, {"date": "2017-11-09", "close": 70.0, "volume": 20.0}, {"date": "2017-11-10", "close": 80.0, "volume": 15.0}, {"date": "2017-11-13", "close": 50.1, "volume": 25.0}, {"date": "2017-11-14", "close": 50.1, "volume": null}, {"date": "2017-11-15", "close": 50.1, "volume": null}, {"date": "2017-11-16", "close": 50.1, "volume": null}, {"date": "2017-11-17", "close": 50.1, "volume": null}, {"date": "2017-11-20", "close": 50.1, "volume": null}, {"date": "2017-11-21", "close": 65.0, "volume": 10.0}, {"date": "2017-11-22", "close": 70.0, "volume": 26.0}, {"date": "2017-11-24", "close": 70.0, "volume": null}, {"date": "2017-11-27", "close": 70.0, "volume": 20.0}, {"date": "2017-11-28", "close": 70.0, "volume": null}, {"date": "2017-11-29", "close": 70.0, "volume": null}, {"date": "2017-11-30", "close": 60.0, "volume": 113.0}, {"date": "2017-12-01", "close": 60.0, "volume": 11.0}, {"date": "2017-12-04", "close": 70.0, "volume": 10.0}, {"date": "2017-12-05", "close": 70.0, "volume": 10.0}, {"date": "2017-12-06", "close": 69.999, "volume": 20.0}, {"date": "2017-12-07", "close": 80.0, "volume": 10.0}, {"date": "2017-12-08", "close": 80.0, "volume": 10.0}, {"date": "2017-12-11", "close": 51.0, "volume": 23.0}, {"date": "2017-12-12", "close": 65.0, "volume": 50.0}, {"date": "2017-12-13", "close": 65.0, "volume": 10.0}, {"date": "2017-12-14", "close": 65.0, "volume": 10.0}, {"date": "2017-12-15", "close": 70.0, "volume": 10.0}, {"date": "2017-12-18", "close": 70.0, "volume": null}, {"date": "2017-12-19", "close": 80.0, "volume": 10.0}, {"date": "2017-12-20", "close": 80.0, "volume": null}, {"date": "2017-12-21", "close": 37.5, "volume": 14612.0}, {"date": "2017-12-22", "close": 37.3, "volume": 2827.0}, {"date": "2017-12-26", "close": 37.0, "volume": 1390.0}, {"date": "2017-12-27", "close": 36.0, "volume": 2715.0}, {"date": "2017-12-28", "close": 36.0, "volume": 1283.0}, {"date": "2017-12-29", "close": 36.0, "volume": 419.0}, {"date": "2018-01-02", "close": 36.0, "volume": 486.0}, {"date": "2018-01-03", "close": 35.0, "volume": 292.0}, {"date": "2018-01-04", "close": 33.55, "volume": 2910.0}, {"date": "2018-01-05", "close": 34.0, "volume": 138.0}, {"date": "2018-01-08", "close": 33.0, "volume": 190.0}, {"date": "2018-01-09", "close": 34.0, "volume": 582.0}, {"date": "2018-01-10", "close": 34.1, "volume": 570.0}, {"date": "2018-01-11", "close": 34.0, "volume": 509.0}, {"date": "2018-01-12", "close": 34.0, "volume": 322.0}, {"date": "2018-01-16", "close": 34.0, "volume": null}, {"date": "2018-01-17", "close": 32.5, "volume": 3414.0}, {"date": "2018-01-18", "close": 31.5, "volume": 2445.0}, {"date": "2018-01-19", "close": 33.0, "volume": 6229.0}, {"date": "2018-01-22", "close": 32.0, "volume": 5812.0}, {"date": "2018-01-23", "close": 32.999, "volume": 690.0}, {"date": "2018-01-24", "close": 33.0, "volume": 1469.0}, {"date": "2018-01-25", "close": 33.244, "volume": 1305.0}, {"date": "2018-01-26", "close": 33.165, "volume": 311.0}, {"date": "2018-01-29", "close": 33.2, "volume": 60.0}, {"date": "2018-01-30", "close": 33.0, "volume": 130.0}, {"date": "2018-01-31", "close": 33.1, "volume": 2010.0}, {"date": "2018-02-01", "close": 34.0, "volume": 370.0}, {"date": "2018-02-02", "close": 33.8, "volume": 14.0}, {"date": "2018-02-05", "close": 29.8, "volume": 783.0}, {"date": "2018-02-06", "close": 30.8, "volume": 91.0}, {"date": "2018-02-07", "close": 30.5, "volume": 100.0}, {"date": "2018-02-08", "close": 32.8, "volume": 126.0}, {"date": "2018-02-09", "close": 29.8, "volume": 105.0}, {"date": "2018-02-12", "close": 29.8, "volume": null}, {"date": "2018-02-13", "close": 29.8, "volume": null}, {"date": "2018-02-14", "close": 33.162, "volume": 442.0}, {"date": "2018-02-15", "close": 30.6, "volume": 13.0}, {"date": "2018-02-16", "close": 29.201, "volume": 366.0}, {"date": "2018-02-20", "close": 29.0, "volume": 834.0}, {"date": "2018-02-21", "close": 31.9, "volume": 548.0}, {"date": "2018-02-22", "close": 30.5, "volume": 13.0}, {"date": "2018-02-23", "close": 30.0, "volume": 40.0}, {"date": "2018-02-26", "close": 33.2, "volume": 161.0}, {"date": "2018-02-27", "close": 32.8, "volume": 76.0}, {"date": "2018-02-28", "close": 30.7, "volume": 85.0}, {"date": "2018-03-01", "close": 33.8, "volume": 10.0}, {"date": "2018-03-02", "close": 32.8, "volume": 27.0}, {"date": "2018-03-05", "close": 32.1, "volume": 777.0}, {"date": "2018-03-06", "close": 33.9, "volume": 578.0}, {"date": "2018-03-07", "close": 32.5, "volume": 1079.0}, {"date": "2018-03-08", "close": 35.9, "volume": 1078.0}, {"date": "2018-03-09", "close": 32.5, "volume": 773.0}, {"date": "2018-03-12", "close": 33.0, "volume": 3634.0}, {"date": "2018-03-13", "close": 33.5, "volume": 2710.0}, {"date": "2018-03-14", "close": 33.1, "volume": 4203.0}, {"date": "2018-03-15", "close": 32.9, "volume": 8413.0}, {"date": "2018-03-16", "close": 30.7, "volume": 2601.0}, {"date": "2018-03-19", "close": 30.5, "volume": 1954.0}, {"date": "2018-03-20", "close": 31.8, "volume": 895.0}, {"date": "2018-03-21", "close": 31.8, "volume": null}, {"date": "2018-03-22", "close": 34.0, "volume": 86.0}, {"date": "2018-03-23", "close": 32.5, "volume": 43.0}, {"date": "2018-03-26", "close": 34.0, "volume": 343.0}, {"date": "2018-03-27", "close": 34.0, "volume": null}, {"date": "2018-03-28", "close": 34.0, "volume": 203.0}, {"date": "2018-03-29", "close": 35.2, "volume": 280.0}, {"date": "2018-04-02", "close": 35.4, "volume": 250.0}, {"date": "2018-04-03", "close": 36.1, "volume": 801.0}, {"date": "2018-04-04", "close": 35.0, "volume": 1901.0}, {"date": "2018-04-05", "close": 33.3, "volume": 524466.0}, {"date": "2018-04-06", "close": 31.0, "volume": 18664.0}, {"date": "2018-04-09", "close": 29.1, "volume": 14409.0}, {"date": "2018-04-10", "close": 28.0, "volume": 4957.0}, {"date": "2018-04-11", "close": 26.4, "volume": 3961.0}, {"date": "2018-04-12", "close": 26.9, "volume": 5726.0}, {"date": "2018-04-13", "close": 27.3, "volume": 809.0}, {"date": "2018-04-16", "close": 27.5, "volume": 638.0}, {"date": "2018-04-17", "close": 29.2, "volume": 2296.0}, {"date": "2018-04-18", "close": 29.0, "volume": 1135.0}, {"date": "2018-04-19", "close": 29.5, "volume": 1783.0}, {"date": "2018-04-20", "close": 29.2, "volume": 1573.0}, {"date": "2018-04-23", "close": 28.6, "volume": 1275.0}, {"date": "2018-04-24", "close": 32.6, "volume": 6750.0}, {"date": "2018-04-25", "close": 34.69, "volume": 6739.0}, {"date": "2018-04-26", "close": 33.1, "volume": 1423.0}, {"date": "2018-04-27", "close": 33.2, "volume": 523.0}, {"date": "2018-04-30", "close": 33.5, "volume": 2052.0}, {"date": "2018-05-01", "close": 33.8, "volume": 3255.0}, {"date": "2018-05-02", "close": 34.0, "volume": 5942.0}, {"date": "2018-05-03", "close": 32.0, "volume": 4258.0}, {"date": "2018-05-04", "close": 32.5, "volume": 1113.0}, {"date": "2018-05-07", "close": 32.0, "volume": 3023.0}, {"date": "2018-05-08", "close": 30.15, "volume": 817.0}, {"date": "2018-05-09", "close": 28.8, "volume": 3708.0}, {"date": "2018-05-10", "close": 31.1, "volume": 7499.0}, {"date": "2018-05-11", "close": 32.8, "volume": 251.0}, {"date": "2018-05-14", "close": 32.0, "volume": 852.0}, {"date": "2018-05-15", "close": 31.9, "volume": 1292.0}, {"date": "2018-05-16", "close": 30.9, "volume": 7842.0}, {"date": "2018-05-17", "close": 30.8, "volume": 415.0}, {"date": "2018-05-18", "close": 32.4, "volume": 1225.0}, {"date": "2018-05-21", "close": 31.95, "volume": 768.0}, {"date": "2018-05-22", "close": 32.1, "volume": 474.0}, {"date": "2018-05-23", "close": 31.9, "volume": 235.0}, {"date": "2018-05-24", "close": 32.9, "volume": 1175.0}, {"date": "2018-05-25", "close": 32.15, "volume": 652.0}, {"date": "2018-05-29", "close": 31.9, "volume": 209.0}, {"date": "2018-05-30", "close": 31.4, "volume": 997.0}, {"date": "2018-05-31", "close": 31.4, "volume": null}, {"date": "2018-06-01", "close": 32.3, "volume": 277.0}, {"date": "2018-06-04", "close": 32.5, "volume": 1342.0}, {"date": "2018-06-05", "close": 32.0, "volume": 487.0}, {"date": "2018-06-06", "close": 31.0, "volume": 635.0}, {"date": "2018-06-07", "close": 31.3, "volume": 899.0}, {"date": "2018-06-08", "close": 30.0, "volume": 1879.0}, {"date": "2018-06-11", "close": 30.1, "volume": 89.0}, {"date": "2018-06-12", "close": 32.6, "volume": 1192.0}, {"date": "2018-06-13", "close": 32.0, "volume": 716.0}, {"date": "2018-06-14", "close": 32.4, "volume": 892.0}, {"date": "2018-06-15", "close": 32.9, "volume": 549.0}, {"date": "2018-06-18", "close": 36.3, "volume": 3192.0}, {"date": "2018-06-19", "close": 34.9, "volume": 797.0}, {"date": "2018-06-20", "close": 36.4, "volume": 282.0}, {"date": "2018-06-21", "close": 35.5, "volume": 1241.0}, {"date": "2018-06-22", "close": 37.5, "volume": 3084.0}, {"date": "2018-06-25", "close": 38.3, "volume": 1974.0}, {"date": "2018-06-26", "close": 37.0, "volume": 318.0}, {"date": "2018-06-27", "close": 36.6, "volume": 309.0}, {"date": "2018-06-28", "close": 36.4, "volume": 381.0}, {"date": "2018-06-29", "close": 35.0, "volume": 184.0}, {"date": "2018-07-02", "close": 35.2, "volume": 211.0}, {"date": "2018-07-03", "close": 35.0, "volume": 713.0}, {"date": "2018-07-05", "close": 36.483, "volume": 1394.0}, {"date": "2018-07-06", "close": 36.7, "volume": 1201.0}, {"date": "2018-07-09", "close": 38.4, "volume": 2623.0}, {"date": "2018-07-10", "close": 38.0, "volume": 1496.0}, {"date": "2018-07-11", "close": 38.3, "volume": 6198.0}, {"date": "2018-07-12", "close": 37.0, "volume": 196.0}, {"date": "2018-07-13", "close": 36.5, "volume": 1094.0}, {"date": "2018-07-16", "close": 36.19, "volume": 171.0}, {"date": "2018-07-17", "close": 35.6, "volume": 245.0}, {"date": "2018-07-18", "close": 35.0, "volume": 385.0}, {"date": "2018-07-19", "close": 35.3, "volume": 1122.0}, {"date": "2018-07-20", "close": 30.9, "volume": 10414.0}, {"date": "2018-07-23", "close": 30.5, "volume": 3354.0}, {"date": "2018-07-24", "close": 30.6, "volume": 796.0}, {"date": "2018-07-25", "close": 30.5, "volume": 730.0}, {"date": "2018-07-26", "close": 30.1, "volume": 1323.0}, {"date": "2018-07-27", "close": 30.1, "volume": 1520.0}, {"date": "2018-07-30", "close": 30.4, "volume": 2543.0}, {"date": "2018-07-31", "close": 29.0, "volume": 1922.0}, {"date": "2018-08-01", "close": 29.0, "volume": 91.0}, {"date": "2018-08-02", "close": 29.0, "volume": 123.0}, {"date": "2018-08-03", "close": 30.8, "volume": 23865.0}, {"date": "2018-08-06", "close": 29.5, "volume": 478.0}, {"date": "2018-08-07", "close": 30.0, "volume": 8696.0}, {"date": "2018-08-08", "close": 28.0, "volume": 1202.0}, {"date": "2018-08-09", "close": 28.5, "volume": 1033.0}, {"date": "2018-08-10", "close": 29.3, "volume": 404.0}, {"date": "2018-08-13", "close": 28.5, "volume": 367.0}, {"date": "2018-08-14", "close": 28.7, "volume": 40.0}, {"date": "2018-08-15", "close": 28.52, "volume": 775.0}, {"date": "2018-08-16", "close": 28.5, "volume": 5019.0}, {"date": "2018-08-17", "close": 29.5, "volume": 2842.0}, {"date": "2018-08-20", "close": 28.0, "volume": 291.0}, {"date": "2018-08-21", "close": 27.8, "volume": 6999.0}, {"date": "2018-08-22", "close": 27.0, "volume": 10291.0}, {"date": "2018-08-23", "close": 26.1, "volume": 674.0}, {"date": "2018-08-24", "close": 26.5, "volume": 352.0}, {"date": "2018-08-27", "close": 26.0, "volume": 527.0}, {"date": "2018-08-28", "close": 26.1, "volume": 110.0}, {"date": "2018-08-29", "close": 28.999, "volume": 121.0}, {"date": "2018-08-30", "close": 26.1, "volume": 244.0}, {"date": "2018-08-31", "close": 26.7, "volume": 627.0}, {"date": "2018-09-04", "close": 26.1, "volume": 26.0}, {"date": "2018-09-05", "close": 26.0, "volume": 1026.0}, {"date": "2018-09-06", "close": 26.0, "volume": 2710.0}, {"date": "2018-09-07", "close": 26.0, "volume": 739.0}, {"date": "2018-09-10", "close": 26.0, "volume": 138.0}, {"date": "2018-09-11", "close": 26.0, "volume": 170.0}, {"date": "2018-09-12", "close": 27.4, "volume": 140.0}, {"date": "2018-09-13", "close": 27.5, "volume": 188.0}, {"date": "2018-09-14", "close": 26.9, "volume": 253.0}, {"date": "2018-09-17", "close": 24.2, "volume": 1322.0}, {"date": "2018-09-18", "close": 25.95, "volume": 71.0}, {"date": "2018-09-19", "close": 22.914, "volume": 389.0}, {"date": "2018-09-20", "close": 25.6, "volume": 320.0}, {"date": "2018-09-21", "close": 27.9, "volume": 2396.0}, {"date": "2018-09-24", "close": 26.0, "volume": 555.0}, {"date": "2018-09-25", "close": 26.7, "volume": 505.0}, {"date": "2018-09-26", "close": 25.38, "volume": 130.0}, {"date": "2018-09-27", "close": 24.1, "volume": 663.0}, {"date": "2018-09-28", "close": 22.1, "volume": 3006.0}, {"date": "2018-10-01", "close": 23.0, "volume": 263.0}, {"date": "2018-10-02", "close": 26.9, "volume": 462.0}, {"date": "2018-10-03", "close": 25.0, "volume": 394.0}, {"date": "2018-10-04", "close": 24.8, "volume": 133.0}, {"date": "2018-10-05", "close": 24.5, "volume": 102.0}, {"date": "2018-10-08", "close": 23.1, "volume": 56.0}, {"date": "2018-10-09", "close": 23.2, "volume": 648.0}, {"date": "2018-10-10", "close": 25.6, "volume": 1075.0}, {"date": "2018-10-11", "close": 22.8, "volume": 1791.0}, {"date": "2018-10-12", "close": 22.8, "volume": null}, {"date": "2018-10-15", "close": 22.0, "volume": 552.0}, {"date": "2018-10-16", "close": 23.3, "volume": 648.0}, {"date": "2018-10-17", "close": 22.0, "volume": 712.0}, {"date": "2018-10-18", "close": 21.1, "volume": 1332.0}, {"date": "2018-10-19", "close": 21.0, "volume": 1468.0}, {"date": "2018-10-22", "close": 21.0, "volume": 1024.0}, {"date": "2018-10-23", "close": 20.9, "volume": 165.0}, {"date": "2018-10-24", "close": 18.91, "volume": 1453.0}, {"date": "2018-10-25", "close": 20.0, "volume": 2982.0}, {"date": "2018-10-26", "close": 15.5, "volume": 236.0}, {"date": "2018-10-29", "close": 19.9, "volume": 1439.0}, {"date": "2018-10-30", "close": 19.8, "volume": 791.0}, {"date": "2018-10-31", "close": 19.643, "volume": 208.0}, {"date": "2018-11-01", "close": 20.0, "volume": 2731.0}, {"date": "2018-11-02", "close": 16.5, "volume": 1856.0}, {"date": "2018-11-05", "close": 15.0, "volume": 2125.0}, {"date": "2018-11-06", "close": 15.0, "volume": 1449.0}, {"date": "2018-11-07", "close": 15.0, "volume": 1052.0}, {"date": "2018-11-08", "close": 14.7, "volume": 488.0}, {"date": "2018-11-09", "close": 14.7, "volume": 17.0}, {"date": "2018-11-12", "close": 14.4, "volume": 3142.0}, {"date": "2018-11-13", "close": 14.46, "volume": 82.0}, {"date": "2018-11-14", "close": 14.46, "volume": null}, {"date": "2018-11-15", "close": 14.46, "volume": null}, {"date": "2018-11-16", "close": 15.0, "volume": 62.0}, {"date": "2018-11-19", "close": 13.568, "volume": 1143.0}, {"date": "2018-11-20", "close": 13.668, "volume": 163.0}, {"date": "2018-11-21", "close": 14.8, "volume": 565.0}, {"date": "2018-11-23", "close": 14.633, "volume": 244.0}, {"date": "2018-11-26", "close": 14.26, "volume": 245.0}, {"date": "2018-11-27", "close": 13.5, "volume": 1010.0}, {"date": "2018-11-28", "close": 15.0, "volume": 372.0}, {"date": "2018-11-29", "close": 13.5, "volume": 897.0}, {"date": "2018-11-30", "close": 12.7, "volume": 387.0}, {"date": "2018-12-03", "close": 12.261, "volume": 64.0}, {"date": "2018-12-04", "close": 11.558, "volume": 65.0}, {"date": "2018-12-06", "close": 11.6, "volume": 87.0}, {"date": "2018-12-07", "close": 11.4, "volume": 53.0}, {"date": "2018-12-10", "close": 11.423, "volume": 164.0}, {"date": "2018-12-11", "close": 11.6, "volume": 22.0}, {"date": "2018-12-12", "close": 11.1, "volume": 2976.0}, {"date": "2018-12-13", "close": 11.0, "volume": 19464.0}, {"date": "2018-12-14", "close": 11.0, "volume": 2247.0}, {"date": "2018-12-17", "close": 11.1, "volume": 156.0}, {"date": "2018-12-18", "close": 11.1, "volume": null}, {"date": "2018-12-19", "close": 11.0, "volume": 6448.0}, {"date": "2018-12-20", "close": 10.0, "volume": 8840.0}, {"date": "2018-12-21", "close": 10.0, "volume": 2686.0}, {"date": "2018-12-24", "close": 10.0, "volume": 3155.0}, {"date": "2018-12-26", "close": 9.5, "volume": 856.0}, {"date": "2018-12-27", "close": 8.001, "volume": 3160.0}, {"date": "2018-12-28", "close": 7.5, "volume": 2858.0}, {"date": "2018-12-31", "close": 7.7, "volume": 3543.0}, {"date": "2019-01-02", "close": 9.6, "volume": 2678.0}, {"date": "2019-01-03", "close": 10.5, "volume": 2933.0}, {"date": "2019-01-04", "close": 12.7, "volume": 3115.0}, {"date": "2019-01-07", "close": 14.0, "volume": 80.0}, {"date": "2019-01-08", "close": 12.5, "volume": 5142.0}, {"date": "2019-01-09", "close": 14.0, "volume": 1953.0}, {"date": "2019-01-10", "close": 13.3, "volume": 703.0}, {"date": "2019-01-11", "close": 14.0, "volume": 1062.0}, {"date": "2019-01-14", "close": 13.3, "volume": 1200.0}, {"date": "2019-01-15", "close": 13.7, "volume": 550.0}, {"date": "2019-01-16", "close": 12.5, "volume": 1298.0}, {"date": "2019-01-17", "close": 12.8, "volume": 2092.0}, {"date": "2019-01-18", "close": 12.5, "volume": 845.0}, {"date": "2019-01-22", "close": 13.0, "volume": 546.0}, {"date": "2019-01-23", "close": 13.1, "volume": 350.0}, {"date": "2019-01-24", "close": 14.137, "volume": 3165.0}, {"date": "2019-01-25", "close": 13.5, "volume": 17933.0}, {"date": "2019-01-28", "close": 14.8, "volume": 5069.0}, {"date": "2019-01-29", "close": 16.0, "volume": 900.0}, {"date": "2019-01-30", "close": 14.2, "volume": 443.0}, {"date": "2019-01-31", "close": 15.2, "volume": 241.0}, {"date": "2019-02-01", "close": 15.3, "volume": 448.0}, {"date": "2019-02-04", "close": 15.0, "volume": 849.0}, {"date": "2019-02-05", "close": 14.6, "volume": 114.0}, {"date": "2019-02-06", "close": 14.171, "volume": 548.0}, {"date": "2019-02-07", "close": 16.1, "volume": 979.0}, {"date": "2019-02-08", "close": 16.7, "volume": 79.0}, {"date": "2019-02-11", "close": 14.5, "volume": 729.0}, {"date": "2019-02-12", "close": 15.0, "volume": 648.0}, {"date": "2019-02-13", "close": 15.0, "volume": 293.0}, {"date": "2019-02-14", "close": 14.7, "volume": 1760.0}, {"date": "2019-02-15", "close": 14.5, "volume": 3425.0}, {"date": "2019-02-19", "close": 15.5, "volume": 3421.0}, {"date": "2019-02-20", "close": 15.1, "volume": 754.0}, {"date": "2019-02-21", "close": 16.2, "volume": 1234.0}, {"date": "2019-02-22", "close": 17.1, "volume": 2156.0}, {"date": "2019-02-25", "close": 18.0, "volume": 2669.0}, {"date": "2019-02-26", "close": 17.2, "volume": 1904.0}, {"date": "2019-02-27", "close": 16.6, "volume": 473.0}, {"date": "2019-02-28", "close": 16.7, "volume": 1560.0}, {"date": "2019-03-01", "close": 17.393, "volume": 515.0}, {"date": "2019-03-04", "close": 18.0, "volume": 168.0}, {"date": "2019-03-05", "close": 17.4, "volume": 1821.0}, {"date": "2019-03-06", "close": 16.8, "volume": 2050.0}, {"date": "2019-03-07", "close": 16.7, "volume": 1064.0}, {"date": "2019-03-08", "close": 16.01, "volume": 933.0}, {"date": "2019-03-11", "close": 17.5, "volume": 1098.0}, {"date": "2019-03-12", "close": 16.3, "volume": 579.0}, {"date": "2019-03-13", "close": 17.1, "volume": 3335.0}, {"date": "2019-03-14", "close": 16.964, "volume": 2022.0}, {"date": "2019-03-15", "close": 17.1, "volume": 1343.0}, {"date": "2019-03-18", "close": 17.688, "volume": 1029.0}, {"date": "2019-03-19", "close": 18.0, "volume": 1138.0}, {"date": "2019-03-20", "close": 18.0, "volume": 929.0}, {"date": "2019-03-21", "close": 18.1, "volume": 2275.0}, {"date": "2019-03-22", "close": 18.3, "volume": 282.0}, {"date": "2019-03-25", "close": 18.5, "volume": 620.0}, {"date": "2019-03-26", "close": 18.1, "volume": 592.0}, {"date": "2019-03-27", "close": 16.5, "volume": 933.0}, {"date": "2019-03-28", "close": 17.07, "volume": 667.0}, {"date": "2019-03-29", "close": 16.5, "volume": 1883.0}, {"date": "2019-04-01", "close": 16.4, "volume": 5083.0}, {"date": "2019-04-02", "close": 17.0, "volume": 369.0}, {"date": "2019-04-03", "close": 16.0, "volume": 5167.0}, {"date": "2019-04-04", "close": 16.0, "volume": 15674.0}, {"date": "2019-04-05", "close": 15.922, "volume": 2732.0}, {"date": "2019-04-08", "close": 15.767, "volume": 169.0}, {"date": "2019-04-09", "close": 15.999, "volume": 546.0}, {"date": "2019-04-10", "close": 15.7, "volume": 1018.0}, {"date": "2019-04-11", "close": 15.4, "volume": 2531.0}, {"date": "2019-04-12", "close": 15.3, "volume": 3745.0}, {"date": "2019-04-15", "close": 15.7, "volume": 153.0}, {"date": "2019-04-16", "close": 14.5, "volume": 535.0}, {"date": "2019-04-17", "close": 14.5, "volume": 146.0}, {"date": "2019-04-18", "close": 14.2, "volume": 467.0}, {"date": "2019-04-22", "close": 14.56, "volume": 3090.0}, {"date": "2019-04-23", "close": 14.6, "volume": 94.0}, {"date": "2019-04-24", "close": 14.5, "volume": 54.0}, {"date": "2019-04-25", "close": 14.6, "volume": 373.0}, {"date": "2019-04-26", "close": 14.5, "volume": 230.0}, {"date": "2019-04-29", "close": 14.6, "volume": 705.0}, {"date": "2019-04-30", "close": 14.5, "volume": 91.0}, {"date": "2019-05-01", "close": 14.666, "volume": 70.0}, {"date": "2019-05-02", "close": 15.799, "volume": 28622.0}, {"date": "2019-05-03", "close": 15.0, "volume": 1622.0}, {"date": "2019-05-06", "close": 14.5, "volume": 1404.0}, {"date": "2019-05-07", "close": 13.44, "volume": 2939.0}, {"date": "2019-05-08", "close": 14.2, "volume": 316.0}, {"date": "2019-05-09", "close": 13.5, "volume": 6438.0}, {"date": "2019-05-10", "close": 13.3, "volume": 9263.0}, {"date": "2019-05-13", "close": 13.4, "volume": 1096.0}, {"date": "2019-05-14", "close": 14.0, "volume": 1260.0}, {"date": "2019-05-15", "close": 13.1, "volume": 134.0}, {"date": "2019-05-16", "close": 13.5, "volume": 2070.0}, {"date": "2019-05-17", "close": 13.6, "volume": 1382.0}, {"date": "2019-05-20", "close": 13.7, "volume": 1141.0}, {"date": "2019-05-21", "close": 12.4, "volume": 3312.0}, {"date": "2019-05-22", "close": 11.9, "volume": 2909.0}, {"date": "2019-05-23", "close": 12.1, "volume": 1923.0}, {"date": "2019-05-24", "close": 11.0, "volume": 6443.0}, {"date": "2019-05-28", "close": 10.9, "volume": 176.0}, {"date": "2019-05-29", "close": 10.9, "volume": null}, {"date": "2019-05-30", "close": 11.1, "volume": 3147.0}, {"date": "2019-05-31", "close": 11.1, "volume": 4652.0}, {"date": "2019-06-03", "close": 11.4, "volume": 885.0}, {"date": "2019-06-04", "close": 10.5, "volume": 1898.0}, {"date": "2019-06-05", "close": 10.62, "volume": 654.0}, {"date": "2019-06-06", "close": 10.5, "volume": 137.0}, {"date": "2019-06-07", "close": 10.704, "volume": 514.0}, {"date": "2019-06-10", "close": 11.0, "volume": 658.0}, {"date": "2019-06-11", "close": 11.5, "volume": 1832.0}, {"date": "2019-06-12", "close": 11.2, "volume": 1010.0}, {"date": "2019-06-13", "close": 11.2, "volume": 183.0}, {"date": "2019-06-14", "close": 10.6, "volume": 492.0}, {"date": "2019-06-17", "close": 10.85, "volume": 2116.0}, {"date": "2019-06-18", "close": 10.5, "volume": 1623.0}, {"date": "2019-06-19", "close": 10.4, "volume": 1200.0}, {"date": "2019-06-20", "close": 10.4, "volume": 333.0}, {"date": "2019-06-21", "close": 10.7, "volume": 429.0}, {"date": "2019-06-24", "close": 11.5, "volume": 1802.0}, {"date": "2019-06-25", "close": 11.2, "volume": 1465.0}, {"date": "2019-06-26", "close": 10.7, "volume": 297.0}, {"date": "2019-06-27", "close": 10.8, "volume": 343.0}, {"date": "2019-06-28", "close": 10.5, "volume": 1997.0}, {"date": "2019-07-01", "close": 10.5, "volume": 459.0}, {"date": "2019-07-02", "close": 10.5, "volume": 284.0}, {"date": "2019-07-03", "close": 10.4, "volume": 341.0}, {"date": "2019-07-05", "close": 10.1, "volume": 247.0}, {"date": "2019-07-08", "close": 10.2, "volume": 102.0}, {"date": "2019-07-09", "close": 9.9, "volume": 964.0}, {"date": "2019-07-10", "close": 10.3, "volume": 439.0}, {"date": "2019-07-11", "close": 10.5, "volume": 394.0}, {"date": "2019-07-12", "close": 10.2, "volume": 1102.0}, {"date": "2019-07-15", "close": 11.2, "volume": 2803.0}, {"date": "2019-07-16", "close": 13.2, "volume": 7153.0}, {"date": "2019-07-17", "close": 12.6, "volume": 3976.0}, {"date": "2019-07-18", "close": 10.55, "volume": 3167.0}, {"date": "2019-07-19", "close": 11.2, "volume": 408.0}, {"date": "2019-07-22", "close": 11.1, "volume": 2878.0}, {"date": "2019-07-23", "close": 10.1, "volume": 988.0}, {"date": "2019-07-24", "close": 10.3, "volume": 160.0}, {"date": "2019-07-25", "close": 10.364, "volume": 559.0}, {"date": "2019-07-26", "close": 10.2, "volume": 2022.0}, {"date": "2019-07-29", "close": 11.7, "volume": 1670.0}, {"date": "2019-07-30", "close": 11.038, "volume": 1394.0}, {"date": "2019-07-31", "close": 11.7, "volume": 1154.0}, {"date": "2019-08-01", "close": 11.4, "volume": 576.0}, {"date": "2019-08-02", "close": 11.3, "volume": 271.0}, {"date": "2019-08-05", "close": 10.3, "volume": 1010.0}, {"date": "2019-08-06", "close": 10.2, "volume": 264.0}, {"date": "2019-08-07", "close": 10.2, "volume": 1211.0}, {"date": "2019-08-08", "close": 10.3, "volume": 613.0}, {"date": "2019-08-09", "close": 10.2, "volume": 306.0}, {"date": "2019-08-12", "close": 10.8, "volume": 600.0}, {"date": "2019-08-13", "close": 10.7, "volume": 226.0}, {"date": "2019-08-14", "close": 9.239, "volume": 1339.0}, {"date": "2019-08-15", "close": 9.808, "volume": 772.0}, {"date": "2019-08-16", "close": 10.5, "volume": 4479.0}, {"date": "2019-08-19", "close": 10.303, "volume": 858.0}, {"date": "2019-08-20", "close": 9.861, "volume": 187.0}, {"date": "2019-08-21", "close": 9.88, "volume": 750.0}, {"date": "2019-08-22", "close": 9.7, "volume": 115.0}, {"date": "2019-08-23", "close": 10.764, "volume": 420.0}, {"date": "2019-08-26", "close": 10.1, "volume": 291.0}, {"date": "2019-08-27", "close": 9.8, "volume": 588.0}, {"date": "2019-08-28", "close": 9.765, "volume": 583.0}, {"date": "2019-08-29", "close": 9.811, "volume": 483.0}, {"date": "2019-08-30", "close": 10.245, "volume": 2526.0}, {"date": "2019-09-03", "close": 9.3, "volume": 1879.0}, {"date": "2019-09-04", "close": 9.301, "volume": 1289.0}, {"date": "2019-09-05", "close": 9.0, "volume": 1739.0}, {"date": "2019-09-06", "close": 9.0, "volume": 1233.0}, {"date": "2019-09-09", "close": 8.701, "volume": 2586.0}, {"date": "2019-09-10", "close": 8.7, "volume": 878.0}, {"date": "2019-09-11", "close": 8.7365, "volume": 494.0}, {"date": "2019-09-12", "close": 8.045, "volume": 82.0}, {"date": "2019-09-13", "close": 8.1, "volume": 981.0}, {"date": "2019-09-16", "close": 8.2, "volume": 2535.0}, {"date": "2019-09-17", "close": 8.0, "volume": 3303.0}, {"date": "2019-09-18", "close": 7.8, "volume": 822.0}, {"date": "2019-09-19", "close": 7.49, "volume": 1077.0}, {"date": "2019-09-20", "close": 7.804, "volume": 789.0}, {"date": "2019-09-23", "close": 8.0, "volume": 2600.0}, {"date": "2019-09-24", "close": 8.0, "volume": 1928.0}, {"date": "2019-09-25", "close": 7.8, "volume": 249.0}, {"date": "2019-09-26", "close": 8.6, "volume": 1401.0}, {"date": "2019-09-27", "close": 8.2, "volume": 310.0}, {"date": "2019-09-30", "close": 8.4, "volume": 421.0}, {"date": "2019-10-01", "close": 8.2, "volume": 1413.0}, {"date": "2019-10-02", "close": 8.2, "volume": 985.0}, {"date": "2019-10-03", "close": 8.2, "volume": 995.0}, {"date": "2019-10-04", "close": 8.2, "volume": 2042.0}, {"date": "2019-10-07", "close": 7.659, "volume": 1078.0}, {"date": "2019-10-08", "close": 8.1, "volume": 108.0}, {"date": "2019-10-09", "close": 7.891, "volume": 290.0}, {"date": "2019-10-10", "close": 7.6, "volume": 2389.0}, {"date": "2019-10-11", "close": 7.9, "volume": 178.0}, {"date": "2019-10-14", "close": 7.9, "volume": 1494.0}, {"date": "2019-10-15", "close": 7.623, "volume": 1337.0}, {"date": "2019-10-16", "close": 7.828, "volume": 495.0}, {"date": "2019-10-17", "close": 7.4, "volume": 13969.0}, {"date": "2019-10-18", "close": 7.097, "volume": 6144.0}, {"date": "2019-10-21", "close": 7.5, "volume": 3784.0}, {"date": "2019-10-22", "close": 7.455, "volume": 707.0}, {"date": "2019-10-23", "close": 7.6, "volume": 6158.0}, {"date": "2019-10-24", "close": 7.5, "volume": 2032.0}, {"date": "2019-10-25", "close": 7.513, "volume": 1847.0}, {"date": "2019-10-28", "close": 7.4516, "volume": 941.0}, {"date": "2019-10-29", "close": 7.3, "volume": 316.0}, {"date": "2019-10-30", "close": 7.3, "volume": 257.0}, {"date": "2019-10-31", "close": 7.4, "volume": 1154.0}, {"date": "2019-11-01", "close": 7.337, "volume": 1171.0}, {"date": "2019-11-04", "close": 7.6, "volume": 877.0}, {"date": "2019-11-05", "close": 7.0, "volume": 4178.0}, {"date": "2019-11-06", "close": 7.0, "volume": 2670.0}, {"date": "2019-11-07", "close": 6.852, "volume": 1951.0}, {"date": "2019-11-08", "close": 6.9, "volume": 256.0}, {"date": "2019-11-11", "close": 6.9, "volume": 810.0}, {"date": "2019-11-12", "close": 6.8, "volume": 1497.0}, {"date": "2019-11-13", "close": 7.31, "volume": 1074.0}, {"date": "2019-11-14", "close": 7.0, "volume": 953.0}, {"date": "2019-11-15", "close": 7.2, "volume": 434.0}, {"date": "2019-11-18", "close": 6.88, "volume": 3591.0}, {"date": "2019-11-19", "close": 6.5, "volume": 3652.0}, {"date": "2019-11-20", "close": 6.35, "volume": 3702.0}, {"date": "2019-11-21", "close": 5.78, "volume": 6619.0}, {"date": "2019-11-22", "close": 5.449, "volume": 6687.0}, {"date": "2019-11-25", "close": 5.372, "volume": 4321.0}, {"date": "2019-11-26", "close": 5.358, "volume": 2314.0}, {"date": "2019-11-27", "close": 5.25, "volume": 8739.0}, {"date": "2019-11-29", "close": 5.4, "volume": 2384.0}, {"date": "2019-12-02", "close": 5.25, "volume": 7448.0}, {"date": "2019-12-03", "close": 6.353, "volume": 7902.0}, {"date": "2019-12-04", "close": 7.2, "volume": 651907.0}, {"date": "2019-12-05", "close": 6.0, "volume": 55819.0}, {"date": "2019-12-06", "close": 5.36, "volume": 22869.0}, {"date": "2019-12-09", "close": 5.4, "volume": 4379.0}, {"date": "2019-12-10", "close": 5.251, "volume": 11873.0}, {"date": "2019-12-11", "close": 5.138, "volume": 6876.0}, {"date": "2019-12-12", "close": 5.3, "volume": 25375.0}, {"date": "2019-12-13", "close": 5.201, "volume": 12537.0}, {"date": "2019-12-16", "close": 5.321, "volume": 9175.0}, {"date": "2019-12-17", "close": 5.7, "volume": 28188.0}, {"date": "2019-12-18", "close": 5.5, "volume": 23952.0}, {"date": "2019-12-19", "close": 5.4, "volume": 17940.0}, {"date": "2019-12-20", "close": 5.5, "volume": 19449.0}, {"date": "2019-12-23", "close": 5.662, "volume": 6121.0}, {"date": "2019-12-24", "close": 5.68, "volume": 2357.0}, {"date": "2019-12-26", "close": 5.652, "volume": 9642.0}, {"date": "2019-12-27", "close": 6.0, "volume": 21968.0}, {"date": "2019-12-30", "close": 6.801, "volume": 35358.0}, {"date": "2019-12-31", "close": 7.0, "volume": 8319.0}, {"date": "2020-01-02", "close": 6.8206, "volume": 4761.0}, {"date": "2020-01-03", "close": 6.408, "volume": 2205.0}, {"date": "2020-01-06", "close": 6.6, "volume": 4711.0}, {"date": "2020-01-07", "close": 6.499, "volume": 4925.0}, {"date": "2020-01-08", "close": 6.4, "volume": 1580.0}, {"date": "2020-01-09", "close": 6.5, "volume": 1942.0}, {"date": "2020-01-10", "close": 6.5, "volume": 4447.0}, {"date": "2020-01-13", "close": 6.6, "volume": 5825.0}, {"date": "2020-01-14", "close": 6.494, "volume": 4892.0}, {"date": "2020-01-15", "close": 6.521, "volume": 9436.0}, {"date": "2020-01-16", "close": 7.1, "volume": 60998.0}, {"date": "2020-01-17", "close": 6.8, "volume": 6635.0}, {"date": "2020-01-21", "close": 6.892, "volume": 8282.0}, {"date": "2020-01-22", "close": 6.797, "volume": 5923.0}, {"date": "2020-01-23", "close": 6.6, "volume": 7547.0}, {"date": "2020-01-24", "close": 6.486, "volume": 4534.0}, {"date": "2020-01-27", "close": 6.4, "volume": 2930.0}, {"date": "2020-01-28", "close": 6.597, "volume": 4489.0}, {"date": "2020-01-29", "close": 6.332, "volume": 5745.0}, {"date": "2020-01-30", "close": 6.57, "volume": 3975.0}, {"date": "2020-01-31", "close": 6.8132, "volume": 9563.0}, {"date": "2020-02-03", "close": 6.551, "volume": 2698.0}, {"date": "2020-02-04", "close": 6.552, "volume": 3852.0}, {"date": "2020-02-05", "close": 6.614, "volume": 2236.0}, {"date": "2020-02-06", "close": 7.412, "volume": 13143.0}, {"date": "2020-02-07", "close": 6.965, "volume": 10599.0}, {"date": "2020-02-10", "close": 7.191, "volume": 7874.0}, {"date": "2020-02-11", "close": 7.1, "volume": 8196.0}, {"date": "2020-02-12", "close": 8.439, "volume": 51566.0}, {"date": "2020-02-13", "close": 8.397, "volume": 32471.0}, {"date": "2020-02-14", "close": 7.94, "volume": 22225.0}, {"date": "2020-02-18", "close": 7.53, "volume": 20087.0}, {"date": "2020-02-19", "close": 7.798, "volume": 19595.0}, {"date": "2020-02-20", "close": 7.78, "volume": 11669.0}, {"date": "2020-02-21", "close": 7.5, "volume": 19509.0}, {"date": "2020-02-24", "close": 7.5, "volume": 7867.0}, {"date": "2020-02-25", "close": 7.207, "volume": 7636.0}, {"date": "2020-02-26", "close": 6.846, "volume": 5827.0}, {"date": "2020-02-27", "close": 6.4, "volume": 18979.0}, {"date": "2020-02-28", "close": 6.5839, "volume": 18526.0}, {"date": "2020-03-02", "close": 6.398, "volume": 15180.0}, {"date": "2020-03-03", "close": 6.215, "volume": 4221.0}, {"date": "2020-03-04", "close": 6.7, "volume": 12538.0}, {"date": "2020-03-05", "close": 6.699, "volume": 6620.0}, {"date": "2020-03-06", "close": 6.08, "volume": 9747.0}, {"date": "2020-03-09", "close": 5.521, "volume": 5153.0}, {"date": "2020-03-10", "close": 5.4796, "volume": 6898.0}, {"date": "2020-03-11", "close": 5.5, "volume": 2538.0}, {"date": "2020-03-12", "close": 5.575, "volume": 4578.0}, {"date": "2020-03-13", "close": 5.001, "volume": 2178.0}, {"date": "2020-03-16", "close": 4.0, "volume": 9051.0}, {"date": "2020-03-17", "close": 4.057, "volume": 3760.0}, {"date": "2020-03-18", "close": 3.702, "volume": 6636.0}, {"date": "2020-03-19", "close": 3.875, "volume": 7538.0}, {"date": "2020-03-20", "close": 4.2, "volume": 3196.0}, {"date": "2020-03-23", "close": 3.9, "volume": 3246.0}, {"date": "2020-03-24", "close": 4.011, "volume": 4491.0}, {"date": "2020-03-25", "close": 5.001, "volume": 9299.0}, {"date": "2020-03-26", "close": 5.6, "volume": 5120.0}, {"date": "2020-03-27", "close": 6.0, "volume": 1534.0}, {"date": "2020-03-30", "close": 6.3, "volume": 1804.0}, {"date": "2020-03-31", "close": 5.355, "volume": 3093.0}, {"date": "2020-04-01", "close": 5.9, "volume": 5163.0}, {"date": "2020-04-02", "close": 5.382, "volume": 3011.0}, {"date": "2020-04-03", "close": 5.395, "volume": 4729.0}, {"date": "2020-04-06", "close": 5.25, "volume": 6127.0}, {"date": "2020-04-07", "close": 5.101, "volume": 2318.0}, {"date": "2020-04-08", "close": 4.665, "volume": 3446.0}, {"date": "2020-04-09", "close": 5.0, "volume": 7890.0}, {"date": "2020-04-13", "close": 4.85, "volume": 2848.0}, {"date": "2020-04-14", "close": 4.72, "volume": 5087.0}, {"date": "2020-04-15", "close": 4.492, "volume": 1729.0}, {"date": "2020-04-16", "close": 4.5, "volume": 4618.0}, {"date": "2020-04-17", "close": 4.799, "volume": 6786.0}, {"date": "2020-04-20", "close": 4.6821, "volume": 2559.0}, {"date": "2020-04-21", "close": 4.4, "volume": 1527.0}, {"date": "2020-04-22", "close": 5.0, "volume": 9365.0}, {"date": "2020-04-23", "close": 4.8264, "volume": 2825.0}, {"date": "2020-04-24", "close": 5.0, "volume": 2109.0}, {"date": "2020-04-27", "close": 4.811, "volume": 4245.0}, {"date": "2020-04-28", "close": 5.1, "volume": 6861.0}, {"date": "2020-04-29", "close": 5.034, "volume": 6617.0}, {"date": "2020-04-30", "close": 4.95, "volume": 4579.0}, {"date": "2020-05-01", "close": 4.8, "volume": 907.0}, {"date": "2020-05-04", "close": 4.703, "volume": 632.0}, {"date": "2020-05-05", "close": 4.707, "volume": 4627.0}, {"date": "2020-05-06", "close": 4.92, "volume": 13226.0}, {"date": "2020-05-07", "close": 5.299, "volume": 1499.0}, {"date": "2020-05-08", "close": 5.401, "volume": 4467.0}, {"date": "2020-05-11", "close": 5.4, "volume": 2101.0}, {"date": "2020-05-12", "close": 5.408, "volume": 3034.0}, {"date": "2020-05-13", "close": 5.2, "volume": 6716.0}, {"date": "2020-05-14", "close": 5.167, "volume": 1401.0}, {"date": "2020-05-15", "close": 4.61, "volume": 23065.0}, {"date": "2020-05-18", "close": 4.8, "volume": 6006.0}, {"date": "2020-05-19", "close": 4.827, "volume": 804.0}, {"date": "2020-05-20", "close": 6.4, "volume": 366517.0}, {"date": "2020-05-21", "close": 5.754, "volume": 91878.0}, {"date": "2020-05-22", "close": 5.57, "volume": 17494.0}, {"date": "2020-05-26", "close": 5.35, "volume": 8379.0}, {"date": "2020-05-27", "close": 5.463, "volume": 12193.0}, {"date": "2020-05-28", "close": 5.335, "volume": 6141.0}, {"date": "2020-05-29", "close": 5.0, "volume": 19323.0}, {"date": "2020-06-01", "close": 5.3, "volume": 8422.0}, {"date": "2020-06-02", "close": 5.89, "volume": 85967.0}, {"date": "2020-06-03", "close": 8.943, "volume": 1019162.0}, {"date": "2020-06-04", "close": 16.4, "volume": 3102013.0}, {"date": "2020-06-05", "close": 9.8, "volume": 1121406.0}, {"date": "2020-06-08", "close": 11.4, "volume": 572216.0}, {"date": "2020-06-09", "close": 11.1, "volume": 427677.0}, {"date": "2020-06-10", "close": 10.7, "volume": 319551.0}, {"date": "2020-06-11", "close": 9.1, "volume": 220610.0}, {"date": "2020-06-12", "close": 8.6, "volume": 222905.0}, {"date": "2020-06-15", "close": 8.6, "volume": 126567.0}, {"date": "2020-06-16", "close": 10.1, "volume": 933408.0}, {"date": "2020-06-17", "close": 9.1, "volume": 621120.0}, {"date": "2020-06-18", "close": 8.82, "volume": 186905.0}, {"date": "2020-06-19", "close": 9.762, "volume": 1124147.0}, {"date": "2020-06-22", "close": 9.275, "volume": 221511.0}, {"date": "2020-06-23", "close": 9.501, "volume": 268855.0}, {"date": "2020-06-24", "close": 9.603, "volume": 350775.0}, {"date": "2020-06-25", "close": 9.16, "volume": 151972.0}, {"date": "2020-06-26", "close": 8.676, "volume": 172627.0}, {"date": "2020-06-29", "close": 8.9, "volume": 109220.0}, {"date": "2020-06-30", "close": 8.703, "volume": 102783.0}, {"date": "2020-07-01", "close": 9.269, "volume": 222915.0}, {"date": "2020-07-02", "close": 9.5, "volume": 356896.0}, {"date": "2020-07-06", "close": 10.3, "volume": 351644.0}, {"date": "2020-07-07", "close": 9.7, "volume": 145343.0}, {"date": "2020-07-08", "close": 10.7, "volume": 466670.0}, {"date": "2020-07-09", "close": 13.4, "volume": 2195464.0}, {"date": "2020-07-10", "close": 12.5, "volume": 698376.0}, {"date": "2020-07-13", "close": 14.4, "volume": 2347111.0}, {"date": "2020-07-14", "close": 10.9, "volume": 1140244.0}, {"date": "2020-07-15", "close": 10.6, "volume": 503555.0}, {"date": "2020-07-16", "close": 10.3, "volume": 377864.0}, {"date": "2020-07-17", "close": 10.2, "volume": 280591.0}, {"date": "2020-07-20", "close": 10.4, "volume": 376253.0}, {"date": "2020-07-21", "close": 10.2, "volume": 173395.0}, {"date": "2020-07-22", "close": 9.85, "volume": 96780.0}, {"date": "2020-07-23", "close": 9.453, "volume": 131977.0}, {"date": "2020-07-24", "close": 9.296, "volume": 356089.0}, {"date": "2020-07-27", "close": 9.077, "volume": 102370.0}, {"date": "2020-07-28", "close": 8.9, "volume": 67112.0}, {"date": "2020-07-29", "close": 8.958, "volume": 61207.0}, {"date": "2020-07-30", "close": 8.701, "volume": 86157.0}, {"date": "2020-07-31", "close": 8.579, "volume": 69744.0}, {"date": "2020-08-03", "close": 9.201, "volume": 112802.0}, {"date": "2020-08-04", "close": 9.1, "volume": 38538.0}, {"date": "2020-08-05", "close": 9.3, "volume": 44886.0}, {"date": "2020-08-06", "close": 9.185, "volume": 39502.0}, {"date": "2020-08-07", "close": 9.18, "volume": 87190.0}, {"date": "2020-08-10", "close": 10.5, "volume": 439961.0}, {"date": "2020-08-11", "close": 9.6, "volume": 110418.0}, {"date": "2020-08-12", "close": 9.226, "volume": 93570.0}, {"date": "2020-08-13", "close": 9.367, "volume": 71115.0}, {"date": "2020-08-14", "close": 9.1, "volume": 69392.0}, {"date": "2020-08-17", "close": 8.989, "volume": 346331.0}, {"date": "2020-08-18", "close": 9.37, "volume": 727451.0}, {"date": "2020-08-19", "close": 8.912, "volume": 157974.0}, {"date": "2020-08-20", "close": 8.7, "volume": 88296.0}, {"date": "2020-08-21", "close": 8.848, "volume": 85603.0}, {"date": "2020-08-24", "close": 8.4, "volume": 84536.0}, {"date": "2020-08-25", "close": 8.301, "volume": 50344.0}, {"date": "2020-08-26", "close": 8.245, "volume": 68882.0}, {"date": "2020-08-27", "close": 8.8, "volume": 211416.0}, {"date": "2020-08-28", "close": 8.442, "volume": 31637.0}, {"date": "2020-08-31", "close": 8.467, "volume": 32373.0}, {"date": "2020-09-01", "close": 8.602, "volume": 54493.0}, {"date": "2020-09-02", "close": 8.461, "volume": 26788.0}, {"date": "2020-09-03", "close": 8.028, "volume": 73413.0}, {"date": "2020-09-04", "close": 7.639, "volume": 53660.0}, {"date": "2020-09-08", "close": 7.34, "volume": 12787.0}, {"date": "2020-09-09", "close": 7.831, "volume": 55877.0}, {"date": "2020-09-10", "close": 7.492, "volume": 18111.0}, {"date": "2020-09-11", "close": 7.598, "volume": 105946.0}, {"date": "2020-09-14", "close": 7.42, "volume": 31037.0}, {"date": "2020-09-15", "close": 7.271, "volume": 36805.0}, {"date": "2020-09-16", "close": 7.282, "volume": 20097.0}, {"date": "2020-09-17", "close": 7.319, "volume": 17975.0}, {"date": "2020-09-18", "close": 7.25, "volume": 16212.0}, {"date": "2020-09-21", "close": 6.95, "volume": 22341.0}, {"date": "2020-09-22", "close": 7.1, "volume": 12801.0}, {"date": "2020-09-23", "close": 6.71, "volume": 17801.0}, {"date": "2020-09-24", "close": 6.412, "volume": 31438.0}, {"date": "2020-09-25", "close": 6.6, "volume": 28786.0}, {"date": "2020-09-28", "close": 6.599, "volume": 11815.0}, {"date": "2020-09-29", "close": 6.837, "volume": 118800.0}, {"date": "2020-09-30", "close": 6.9, "volume": 42392.0}, {"date": "2020-10-01", "close": 7.0, "volume": 17369.0}, {"date": "2020-10-02", "close": 6.949, "volume": 20521.0}, {"date": "2020-10-05", "close": 6.856, "volume": 10609.0}, {"date": "2020-10-06", "close": 6.56, "volume": 57264.0}, {"date": "2020-10-07", "close": 6.695, "volume": 11767.0}, {"date": "2020-10-08", "close": 7.298, "volume": 64040.0}, {"date": "2020-10-09", "close": 7.287, "volume": 15959.0}, {"date": "2020-10-12", "close": 7.239, "volume": 55641.0}, {"date": "2020-10-13", "close": 7.199, "volume": 11065.0}, {"date": "2020-10-14", "close": 7.0108, "volume": 7874.0}, {"date": "2020-10-15", "close": 6.994, "volume": 12482.0}, {"date": "2020-10-16", "close": 7.294, "volume": 29785.0}, {"date": "2020-10-19", "close": 7.566, "volume": 329189.0}, {"date": "2020-10-20", "close": 7.262, "volume": 34960.0}, {"date": "2020-10-21", "close": 7.0, "volume": 44134.0}, {"date": "2020-10-22", "close": 6.975, "volume": 45368.0}, {"date": "2020-10-23", "close": 6.797, "volume": 19897.0}, {"date": "2020-10-26", "close": 6.41, "volume": 21929.0}, {"date": "2020-10-27", "close": 6.585, "volume": 50566.0}, {"date": "2020-10-28", "close": 6.351, "volume": 22510.0}, {"date": "2020-10-29", "close": 7.0, "volume": 162252.0}, {"date": "2020-10-30", "close": 6.325, "volume": 45227.0}, {"date": "2020-11-02", "close": 6.254, "volume": 47731.0}, {"date": "2020-11-03", "close": 6.383, "volume": 16594.0}, {"date": "2020-11-04", "close": 6.328, "volume": 12924.0}, {"date": "2020-11-05", "close": 6.348, "volume": 39355.0}, {"date": "2020-11-06", "close": 6.35, "volume": 28978.0}, {"date": "2020-11-09", "close": 6.329, "volume": 75305.0}, {"date": "2020-11-10", "close": 6.321, "volume": 12277.0}, {"date": "2020-11-11", "close": 6.405, "volume": 19583.0}, {"date": "2020-11-12", "close": 6.85, "volume": 66216.0}, {"date": "2020-11-13", "close": 6.8, "volume": 52423.0}, {"date": "2020-11-16", "close": 6.901, "volume": 88030.0}, {"date": "2020-11-17", "close": 6.62, "volume": 100181.0}, {"date": "2020-11-18", "close": 6.847, "volume": 172537.0}, {"date": "2020-11-19", "close": 6.95, "volume": 177835.0}, {"date": "2020-11-20", "close": 7.25, "volume": 135839.0}, {"date": "2020-11-23", "close": 7.48, "volume": 197817.0}, {"date": "2020-11-24", "close": 7.1, "volume": 118791.0}, {"date": "2020-11-25", "close": 6.946, "volume": 236846.0}, {"date": "2020-11-27", "close": 6.84, "volume": 112178.0}, {"date": "2020-11-30", "close": 6.52, "volume": 96364.0}, {"date": "2020-12-01", "close": 6.7, "volume": 90152.0}, {"date": "2020-12-02", "close": 7.06, "volume": 213384.0}, {"date": "2020-12-03", "close": 7.12, "volume": 91074.0}, {"date": "2020-12-04", "close": 7.24, "volume": 58973.0}, {"date": "2020-12-07", "close": 7.96, "volume": 254352.0}, {"date": "2020-12-08", "close": 7.62, "volume": 84781.0}, {"date": "2020-12-09", "close": 6.9, "volume": 171586.0}, {"date": "2020-12-10", "close": 6.82, "volume": 26006.0}, {"date": "2020-12-11", "close": 6.96, "volume": 132458.0}, {"date": "2020-12-14", "close": 7.0, "volume": 87773.0}, {"date": "2020-12-15", "close": 7.14, "volume": 32599.0}, {"date": "2020-12-16", "close": 7.22, "volume": 29468.0}, {"date": "2020-12-17", "close": 7.16, "volume": 17892.0}, {"date": "2020-12-18", "close": 7.08, "volume": 62788.0}, {"date": "2020-12-21", "close": 7.16, "volume": 30521.0}, {"date": "2020-12-22", "close": 7.52, "volume": 118709.0}, {"date": "2020-12-23", "close": 7.32, "volume": 68488.0}, {"date": "2020-12-24", "close": 7.16, "volume": 21925.0}, {"date": "2020-12-28", "close": 6.82, "volume": 57153.0}, {"date": "2020-12-29", "close": 6.5, "volume": 60197.0}, {"date": "2020-12-30", "close": 6.56, "volume": 79068.0}, {"date": "2020-12-31", "close": 6.8, "volume": 58553.0}, {"date": "2021-01-04", "close": 6.78, "volume": 27701.0}, {"date": "2021-01-05", "close": 7.22, "volume": 68267.0}, {"date": "2021-01-06", "close": 6.9, "volume": 19886.0}, {"date": "2021-01-07", "close": 7.16, "volume": 52692.0}, {"date": "2021-01-08", "close": 7.38, "volume": 41001.0}, {"date": "2021-01-11", "close": 7.26, "volume": 34102.0}, {"date": "2021-01-12", "close": 9.22, "volume": 4537566.0}, {"date": "2021-01-13", "close": 8.14, "volume": 374382.0}, {"date": "2021-01-14", "close": 8.08, "volume": 340579.0}, {"date": "2021-01-15", "close": 7.98, "volume": 298296.0}, {"date": "2021-01-19", "close": 7.88, "volume": 181636.0}, {"date": "2021-01-20", "close": 7.74, "volume": 136795.0}, {"date": "2021-01-21", "close": 7.96, "volume": 116417.0}, {"date": "2021-01-22", "close": 8.24, "volume": 260850.0}, {"date": "2021-01-25", "close": 8.12, "volume": 154638.0}, {"date": "2021-01-26", "close": 8.1, "volume": 141674.0}, {"date": "2021-01-27", "close": 9.66, "volume": 1083815.0}, {"date": "2021-01-28", "close": 8.2, "volume": 248080.0}, {"date": "2021-01-29", "close": 7.76, "volume": 161227.0}, {"date": "2021-02-01", "close": 7.66, "volume": 75508.0}, {"date": "2021-02-02", "close": 7.76, "volume": 69765.0}, {"date": "2021-02-03", "close": 8.0, "volume": 76840.0}, {"date": "2021-02-04", "close": 8.38, "volume": 100221.0}, {"date": "2021-02-05", "close": 8.94, "volume": 298062.0}, {"date": "2021-02-08", "close": 9.3, "volume": 169588.0}, {"date": "2021-02-09", "close": 10.06, "volume": 167582.0}, {"date": "2021-02-10", "close": 9.72, "volume": 222015.0}, {"date": "2021-02-11", "close": 11.86, "volume": 5394605.0}, {"date": "2021-02-12", "close": 10.4, "volume": 541337.0}, {"date": "2021-02-16", "close": 9.64, "volume": 348959.0}, {"date": "2021-02-17", "close": 10.32, "volume": 292134.0}, {"date": "2021-02-18", "close": 11.2, "volume": 274451.0}, {"date": "2021-02-19", "close": 11.5, "volume": 184783.0}, {"date": "2021-02-22", "close": 11.44, "volume": 69659.0}, {"date": "2021-02-23", "close": 10.04, "volume": 110682.0}, {"date": "2021-02-24", "close": 10.18, "volume": 32210.0}, {"date": "2021-02-25", "close": 9.7, "volume": 43331.0}, {"date": "2021-02-26", "close": 9.32, "volume": 37418.0}, {"date": "2021-03-01", "close": 9.84, "volume": 40292.0}, {"date": "2021-03-02", "close": 9.34, "volume": 23478.0}, {"date": "2021-03-03", "close": 9.22, "volume": 33619.0}, {"date": "2021-03-04", "close": 8.14, "volume": 67568.0}, {"date": "2021-03-05", "close": 8.16, "volume": 42407.0}, {"date": "2021-03-08", "close": 9.26, "volume": 40471.0}, {"date": "2021-03-09", "close": 9.08, "volume": 33557.0}, {"date": "2021-03-10", "close": 8.92, "volume": 19406.0}, {"date": "2021-03-11", "close": 9.52, "volume": 65762.0}, {"date": "2021-03-12", "close": 9.02, "volume": 12446.0}, {"date": "2021-03-15", "close": 10.24, "volume": 59631.0}, {"date": "2021-03-16", "close": 9.92, "volume": 94820.0}, {"date": "2021-03-17", "close": 10.44, "volume": 26745.0}, {"date": "2021-03-18", "close": 10.18, "volume": 91690.0}, {"date": "2021-03-19", "close": 11.38, "volume": 132122.0}, {"date": "2021-03-22", "close": 10.9, "volume": 67369.0}, {"date": "2021-03-23", "close": 36.66, "volume": 87289000.0}, {"date": "2021-03-24", "close": 38.32, "volume": 25631365.0}, {"date": "2021-03-25", "close": 35.64, "volume": 7477545.0}, {"date": "2021-03-26", "close": 26.5, "volume": 2786934.0}, {"date": "2021-03-29", "close": 28.6, "volume": 6175770.0}, {"date": "2021-03-30", "close": 25.05, "volume": 1533860.0}, {"date": "2021-03-31", "close": 25.42, "volume": 984810.0}, {"date": "2021-04-01", "close": 26.8, "volume": 1939566.0}, {"date": "2021-04-05", "close": 23.9, "volume": 1076245.0}, {"date": "2021-04-06", "close": 25.38, "volume": 989570.0}, {"date": "2021-04-07", "close": 26.86, "volume": 1220267.0}, {"date": "2021-04-08", "close": 25.2, "volume": 1437253.0}, {"date": "2021-04-09", "close": 21.7, "volume": 976702.0}, {"date": "2021-04-12", "close": 19.88, "volume": 634467.0}, {"date": "2021-04-13", "close": 19.9, "volume": 388394.0}, {"date": "2021-04-14", "close": 19.62, "volume": 731994.0}, {"date": "2021-04-15", "close": 18.04, "volume": 761531.0}, {"date": "2021-04-16", "close": 18.3, "volume": 681057.0}, {"date": "2021-04-19", "close": 16.3, "volume": 338939.0}, {"date": "2021-04-20", "close": 17.36, "volume": 1134259.0}, {"date": "2021-04-21", "close": 18.26, "volume": 324488.0}, {"date": "2021-04-22", "close": 18.4, "volume": 1328765.0}, {"date": "2021-04-23", "close": 23.66, "volume": 5019120.0}, {"date": "2021-04-26", "close": 23.52, "volume": 1871731.0}, {"date": "2021-04-27", "close": 22.1, "volume": 631806.0}, {"date": "2021-04-28", "close": 22.96, "volume": 492728.0}, {"date": "2021-04-29", "close": 25.98, "volume": 6573155.0}, {"date": "2021-04-30", "close": 22.22, "volume": 951019.0}, {"date": "2021-05-03", "close": 20.62, "volume": 498612.0}, {"date": "2021-05-04", "close": 20.14, "volume": 690836.0}, {"date": "2021-05-05", "close": 19.4, "volume": 229233.0}, {"date": "2021-05-06", "close": 19.1, "volume": 147759.0}, {"date": "2021-05-07", "close": 18.9, "volume": 169053.0}, {"date": "2021-05-10", "close": 17.14, "volume": 166182.0}, {"date": "2021-05-11", "close": 17.5, "volume": 182331.0}, {"date": "2021-05-12", "close": 16.48, "volume": 426112.0}, {"date": "2021-05-13", "close": 16.82, "volume": 166900.0}, {"date": "2021-05-14", "close": 18.12, "volume": 204462.0}, {"date": "2021-05-17", "close": 19.22, "volume": 448087.0}, {"date": "2021-05-18", "close": 17.44, "volume": 510375.0}, {"date": "2021-05-19", "close": 16.74, "volume": 132613.0}, {"date": "2021-05-20", "close": 17.36, "volume": 328803.0}, {"date": "2021-05-21", "close": 17.1, "volume": 196407.0}, {"date": "2021-05-24", "close": 16.34, "volume": 148939.0}, {"date": "2021-05-25", "close": 16.12, "volume": 132303.0}, {"date": "2021-05-26", "close": 18.14, "volume": 1516590.0}, {"date": "2021-05-27", "close": 17.34, "volume": 361596.0}, {"date": "2021-05-28", "close": 17.12, "volume": 105413.0}, {"date": "2021-06-01", "close": 19.44, "volume": 1024087.0}, {"date": "2021-06-02", "close": 18.22, "volume": 522261.0}, {"date": "2021-06-03", "close": 17.8, "volume": 456060.0}, {"date": "2021-06-04", "close": 17.02, "volume": 256246.0}, {"date": "2021-06-07", "close": 17.5, "volume": 749256.0}, {"date": "2021-06-08", "close": 18.06, "volume": 536816.0}, {"date": "2021-06-09", "close": 20.86, "volume": 3857792.0}, {"date": "2021-06-10", "close": 19.14, "volume": 1062422.0}, {"date": "2021-06-11", "close": 19.38, "volume": 823103.0}, {"date": "2021-06-14", "close": 18.66, "volume": 864438.0}, {"date": "2021-06-15", "close": 17.28, "volume": 304065.0}, {"date": "2021-06-16", "close": 17.74, "volume": 159201.0}, {"date": "2021-06-17", "close": 17.74, "volume": 154623.0}, {"date": "2021-06-18", "close": 16.86, "volume": 143959.0}, {"date": "2021-06-21", "close": 17.7, "volume": 121810.0}, {"date": "2021-06-22", "close": 17.6, "volume": 58546.0}, {"date": "2021-06-23", "close": 18.66, "volume": 391295.0}, {"date": "2021-06-24", "close": 19.88, "volume": 238056.0}, {"date": "2021-06-25", "close": 19.66, "volume": 160442.0}, {"date": "2021-06-28", "close": 18.5, "volume": 214270.0}, {"date": "2021-06-29", "close": 18.46, "volume": 207486.0}, {"date": "2021-06-30", "close": 18.68, "volume": 53016.0}, {"date": "2021-07-01", "close": 17.3, "volume": 136483.0}, {"date": "2021-07-02", "close": 17.44, "volume": 84162.0}, {"date": "2021-07-06", "close": 17.32, "volume": 59119.0}, {"date": "2021-07-07", "close": 16.26, "volume": 82538.0}, {"date": "2021-07-08", "close": 16.56, "volume": 455170.0}, {"date": "2021-07-09", "close": 17.34, "volume": 131323.0}, {"date": "2021-07-12", "close": 17.04, "volume": 74288.0}, {"date": "2021-07-13", "close": 16.98, "volume": 115892.0}, {"date": "2021-07-14", "close": 16.26, "volume": 43653.0}, {"date": "2021-07-15", "close": 16.48, "volume": 413360.0}, {"date": "2021-07-16", "close": 15.42, "volume": 115269.0}, {"date": "2021-07-19", "close": 15.84, "volume": 61603.0}, {"date": "2021-07-20", "close": 16.18, "volume": 32970.0}, {"date": "2021-07-21", "close": 17.06, "volume": 95916.0}, {"date": "2021-07-22", "close": 16.56, "volume": 23910.0}, {"date": "2021-07-23", "close": 16.14, "volume": 48151.0}, {"date": "2021-07-26", "close": 16.74, "volume": 426411.0}, {"date": "2021-07-27", "close": 15.32, "volume": 125281.0}, {"date": "2021-07-28", "close": 16.42, "volume": 93773.0}, {"date": "2021-07-29", "close": 15.96, "volume": 61971.0}, {"date": "2021-07-30", "close": 15.68, "volume": 91287.0}, {"date": "2021-08-02", "close": 24.44, "volume": 28450680.0}, {"date": "2021-08-03", "close": 20.22, "volume": 4567375.0}, {"date": "2021-08-04", "close": 20.5, "volume": 1500629.0}, {"date": "2021-08-05", "close": 20.96, "volume": 946889.0}, {"date": "2021-08-06", "close": 19.88, "volume": 390324.0}, {"date": "2021-08-09", "close": 20.66, "volume": 296695.0}, {"date": "2021-08-10", "close": 20.7, "volume": 619898.0}, {"date": "2021-08-11", "close": 20.06, "volume": 262874.0}, {"date": "2021-08-12", "close": 20.22, "volume": 104855.0}, {"date": "2021-08-13", "close": 20.24, "volume": 187635.0}, {"date": "2021-08-16", "close": 19.12, "volume": 276821.0}, {"date": "2021-08-17", "close": 20.0, "volume": 603995.0}, {"date": "2021-08-18", "close": 20.26, "volume": 223434.0}, {"date": "2021-08-19", "close": 21.9, "volume": 450710.0}, {"date": "2021-08-20", "close": 20.64, "volume": 316107.0}, {"date": "2021-08-23", "close": 21.44, "volume": 167542.0}, {"date": "2021-08-24", "close": 24.5, "volume": 3889757.0}, {"date": "2021-08-25", "close": 25.28, "volume": 3733102.0}, {"date": "2021-08-26", "close": 27.16, "volume": 5193490.0}, {"date": "2021-08-27", "close": 27.8, "volume": 1136302.0}, {"date": "2021-08-30", "close": 25.98, "volume": 418886.0}, {"date": "2021-08-31", "close": 27.02, "volume": 533333.0}, {"date": "2021-09-01", "close": 27.9, "volume": 683483.0}, {"date": "2021-09-02", "close": 26.32, "volume": 796386.0}, {"date": "2021-09-03", "close": 26.06, "volume": 237218.0}, {"date": "2021-09-07", "close": 25.46, "volume": 312552.0}, {"date": "2021-09-08", "close": 26.7, "volume": 670799.0}, {"date": "2021-09-09", "close": 26.28, "volume": 215073.0}, {"date": "2021-09-10", "close": 25.54, "volume": 201525.0}, {"date": "2021-09-13", "close": 25.4, "volume": 349505.0}, {"date": "2021-09-14", "close": 23.14, "volume": 140821.0}, {"date": "2021-09-15", "close": 23.8, "volume": 74856.0}, {"date": "2021-09-16", "close": 24.86, "volume": 187005.0}, {"date": "2021-09-17", "close": 24.72, "volume": 58010.0}, {"date": "2021-09-20", "close": 24.4, "volume": 115926.0}, {"date": "2021-09-21", "close": 23.86, "volume": 53311.0}, {"date": "2021-09-22", "close": 24.32, "volume": 259898.0}, {"date": "2021-09-23", "close": 24.2, "volume": 195460.0}, {"date": "2021-09-24", "close": 23.08, "volume": 56466.0}, {"date": "2021-09-27", "close": 24.8, "volume": 95431.0}, {"date": "2021-09-28", "close": 23.66, "volume": 195771.0}, {"date": "2021-09-29", "close": 23.14, "volume": 195435.0}, {"date": "2021-09-30", "close": 24.32, "volume": 129141.0}, {"date": "2021-10-01", "close": 24.54, "volume": 61933.0}, {"date": "2021-10-04", "close": 24.18, "volume": 98392.0}, {"date": "2021-10-05", "close": 24.26, "volume": 74931.0}, {"date": "2021-10-06", "close": 26.76, "volume": 242488.0}, {"date": "2021-10-07", "close": 26.48, "volume": 85076.0}, {"date": "2021-10-08", "close": 28.42, "volume": 144322.0}, {"date": "2021-10-11", "close": 25.7, "volume": 199612.0}, {"date": "2021-10-12", "close": 26.18, "volume": 176231.0}, {"date": "2021-10-13", "close": 25.88, "volume": 116267.0}, {"date": "2021-10-14", "close": 25.66, "volume": 106851.0}, {"date": "2021-10-15", "close": 26.1, "volume": 87804.0}, {"date": "2021-10-18", "close": 26.08, "volume": 97349.0}, {"date": "2021-10-19", "close": 25.24, "volume": 78499.0}, {"date": "2021-10-20", "close": 24.82, "volume": 105584.0}, {"date": "2021-10-21", "close": 23.66, "volume": 77694.0}, {"date": "2021-10-22", "close": 22.52, "volume": 175815.0}, {"date": "2021-10-25", "close": 22.34, "volume": 73537.0}, {"date": "2021-10-26", "close": 22.62, "volume": 71810.0}, {"date": "2021-10-27", "close": 21.32, "volume": 453256.0}, {"date": "2021-10-28", "close": 22.2, "volume": 93955.0}, {"date": "2021-10-29", "close": 22.52, "volume": 32682.0}, {"date": "2021-11-01", "close": 23.02, "volume": 108904.0}, {"date": "2021-11-02", "close": 22.24, "volume": 60360.0}, {"date": "2021-11-03", "close": 21.82, "volume": 41186.0}, {"date": "2021-11-04", "close": 21.2, "volume": 37194.0}, {"date": "2021-11-05", "close": 20.62, "volume": 68938.0}, {"date": "2021-11-08", "close": 21.54, "volume": 40794.0}, {"date": "2021-11-09", "close": 21.58, "volume": 25349.0}, {"date": "2021-11-10", "close": 20.06, "volume": 36678.0}, {"date": "2021-11-11", "close": 20.56, "volume": 15947.0}, {"date": "2021-11-12", "close": 20.42, "volume": 39134.0}, {"date": "2021-11-15", "close": 19.58, "volume": 63288.0}, {"date": "2021-11-16", "close": 19.2, "volume": 61615.0}, {"date": "2021-11-17", "close": 18.36, "volume": 83394.0}, {"date": "2021-11-18", "close": 18.08, "volume": 45849.0}, {"date": "2021-11-19", "close": 19.6, "volume": 550786.0}, {"date": "2021-11-22", "close": 18.7, "volume": 102371.0}, {"date": "2021-11-23", "close": 18.52, "volume": 59794.0}, {"date": "2021-11-24", "close": 18.88, "volume": 32405.0}, {"date": "2021-11-26", "close": 18.52, "volume": 11967.0}, {"date": "2021-11-29", "close": 18.02, "volume": 64217.0}, {"date": "2021-11-30", "close": 17.52, "volume": 44772.0}, {"date": "2021-12-01", "close": 16.16, "volume": 31620.0}, {"date": "2021-12-02", "close": 16.4, "volume": 37705.0}, {"date": "2021-12-03", "close": 15.36, "volume": 35920.0}, {"date": "2021-12-06", "close": 15.98, "volume": 41429.0}, {"date": "2021-12-07", "close": 17.1, "volume": 43049.0}, {"date": "2021-12-08", "close": 17.48, "volume": 18836.0}, {"date": "2021-12-09", "close": 16.66, "volume": 16173.0}, {"date": "2021-12-10", "close": 16.64, "volume": 17242.0}, {"date": "2021-12-13", "close": 16.12, "volume": 15634.0}, {"date": "2021-12-14", "close": 16.0, "volume": 22361.0}, {"date": "2021-12-15", "close": 16.44, "volume": 26717.0}, {"date": "2021-12-16", "close": 16.28, "volume": 15980.0}, {"date": "2021-12-17", "close": 16.28, "volume": 50990.0}, {"date": "2021-12-20", "close": 15.68, "volume": 37403.0}, {"date": "2021-12-21", "close": 16.16, "volume": 39528.0}, {"date": "2021-12-22", "close": 17.26, "volume": 40093.0}, {"date": "2021-12-23", "close": 18.27, "volume": 27248.0}, {"date": "2021-12-27", "close": 19.18, "volume": 47144.0}, {"date": "2021-12-28", "close": 17.28, "volume": 20758.0}, {"date": "2021-12-29", "close": 18.46, "volume": 89800.0}, {"date": "2021-12-30", "close": 17.82, "volume": 50280.0}, {"date": "2021-12-31", "close": 17.04, "volume": 35520.0}, {"date": "2022-01-03", "close": 17.52, "volume": 46438.0}, {"date": "2022-01-04", "close": 16.78, "volume": 22959.0}, {"date": "2022-01-05", "close": 16.16, "volume": 9878.0}, {"date": "2022-01-06", "close": 15.7, "volume": 13823.0}, {"date": "2022-01-07", "close": 15.72, "volume": 13712.0}, {"date": "2022-01-10", "close": 15.48, "volume": 33623.0}, {"date": "2022-01-11", "close": 15.6, "volume": 12693.0}, {"date": "2022-01-12", "close": 14.66, "volume": 25642.0}, {"date": "2022-01-13", "close": 13.72, "volume": 389762.0}, {"date": "2022-01-14", "close": 13.18, "volume": 25040.0}, {"date": "2022-01-18", "close": 12.94, "volume": 13982.0}, {"date": "2022-01-19", "close": 12.1, "volume": 23681.0}, {"date": "2022-01-20", "close": 12.2, "volume": 92003.0}, {"date": "2022-01-21", "close": 12.16, "volume": 24877.0}, {"date": "2022-01-24", "close": 11.58, "volume": 37829.0}, {"date": "2022-01-25", "close": 11.62, "volume": 11058.0}, {"date": "2022-01-26", "close": 10.84, "volume": 21506.0}, {"date": "2022-01-27", "close": 10.52, "volume": 32598.0}, {"date": "2022-01-28", "close": 10.22, "volume": 37411.0}, {"date": "2022-01-31", "close": 10.68, "volume": 24101.0}, {"date": "2022-02-01", "close": 11.3, "volume": 35675.0}, {"date": "2022-02-02", "close": 11.12, "volume": 17893.0}, {"date": "2022-02-03", "close": 10.44, "volume": 15737.0}, {"date": "2022-02-04", "close": 10.68, "volume": 40477.0}, {"date": "2022-02-07", "close": 9.94, "volume": 77418.0}, {"date": "2022-02-08", "close": 9.72, "volume": 32941.0}, {"date": "2022-02-09", "close": 10.34, "volume": 53332.0}, {"date": "2022-02-10", "close": 10.0, "volume": 59337.0}, {"date": "2022-02-11", "close": 9.64, "volume": 26033.0}, {"date": "2022-02-14", "close": 9.14, "volume": 42563.0}, {"date": "2022-02-15", "close": 9.15, "volume": 57470.0}, {"date": "2022-02-16", "close": 9.12, "volume": 75033.0}, {"date": "2022-02-17", "close": 8.6, "volume": 98347.0}, {"date": "2022-02-18", "close": 8.4, "volume": 56353.0}, {"date": "2022-02-22", "close": 7.76, "volume": 71884.0}, {"date": "2022-02-23", "close": 7.56, "volume": 53023.0}, {"date": "2022-02-24", "close": 8.26, "volume": 49896.0}, {"date": "2022-02-25", "close": 8.0, "volume": 24002.0}, {"date": "2022-02-28", "close": 8.38, "volume": 64775.0}, {"date": "2022-03-01", "close": 7.78, "volume": 35702.0}, {"date": "2022-03-02", "close": 8.3, "volume": 37748.0}, {"date": "2022-03-03", "close": 7.98, "volume": 74740.0}, {"date": "2022-03-04", "close": 8.32, "volume": 82851.0}, {"date": "2022-03-07", "close": 7.62, "volume": 34921.0}, {"date": "2022-03-08", "close": 7.68, "volume": 28418.0}, {"date": "2022-03-09", "close": 7.82, "volume": 82141.0}, {"date": "2022-03-10", "close": 7.6, "volume": 12649.0}, {"date": "2022-03-11", "close": 7.78, "volume": 35934.0}, {"date": "2022-03-14", "close": 7.1, "volume": 24134.0}, {"date": "2022-03-15", "close": 7.24, "volume": 39695.0}, {"date": "2022-03-16", "close": 7.4, "volume": 36023.0}, {"date": "2022-03-17", "close": 7.8, "volume": 103283.0}, {"date": "2022-03-18", "close": 8.64, "volume": 100854.0}, {"date": "2022-03-21", "close": 8.8, "volume": 75044.0}, {"date": "2022-03-22", "close": 9.08, "volume": 52411.0}, {"date": "2022-03-23", "close": 9.02, "volume": 26253.0}, {"date": "2022-03-24", "close": 10.68, "volume": 461824.0}, {"date": "2022-03-25", "close": 10.0, "volume": 95288.0}, {"date": "2022-03-28", "close": 10.2, "volume": 20905.0}, {"date": "2022-03-29", "close": 10.78, "volume": 302646.0}, {"date": "2022-03-30", "close": 10.6, "volume": 72100.0}, {"date": "2022-03-31", "close": 10.42, "volume": 33589.0}, {"date": "2022-04-01", "close": 12.24, "volume": 791547.0}, {"date": "2022-04-04", "close": 10.86, "volume": 1273766.0}, {"date": "2022-04-05", "close": 9.38, "volume": 708638.0}, {"date": "2022-04-06", "close": 8.62, "volume": 286822.0}, {"date": "2022-04-07", "close": 8.54, "volume": 128149.0}, {"date": "2022-04-08", "close": 8.38, "volume": 244996.0}, {"date": "2022-04-11", "close": 8.58, "volume": 129233.0}, {"date": "2022-04-12", "close": 7.64, "volume": 156423.0}, {"date": "2022-04-13", "close": 7.71, "volume": 175538.0}, {"date": "2022-04-14", "close": 8.3, "volume": 4201487.0}, {"date": "2022-04-18", "close": 7.61, "volume": 271410.0}, {"date": "2022-04-19", "close": 7.62, "volume": 117927.0}, {"date": "2022-04-20", "close": 7.52, "volume": 76679.0}, {"date": "2022-04-21", "close": 8.12, "volume": 242074.0}, {"date": "2022-04-22", "close": 8.02, "volume": 188774.0}, {"date": "2022-04-25", "close": 8.48, "volume": 196637.0}, {"date": "2022-04-26", "close": 8.1, "volume": 76186.0}, {"date": "2022-04-27", "close": 8.1, "volume": 116730.0}, {"date": "2022-04-28", "close": 7.68, "volume": 51255.0}, {"date": "2022-04-29", "close": 7.68, "volume": 83089.0}, {"date": "2022-05-02", "close": 8.02, "volume": 27134.0}, {"date": "2022-05-03", "close": 7.76, "volume": 33671.0}, {"date": "2022-05-04", "close": 8.14, "volume": 43228.0}, {"date": "2022-05-05", "close": 7.82, "volume": 14537.0}, {"date": "2022-05-06", "close": 7.42, "volume": 34109.0}, {"date": "2022-05-09", "close": 7.12, "volume": 63358.0}, {"date": "2022-05-10", "close": 6.96, "volume": 14657.0}, {"date": "2022-05-11", "close": 6.68, "volume": 70337.0}, {"date": "2022-05-12", "close": 6.64, "volume": 25369.0}, {"date": "2022-05-13", "close": 7.04, "volume": 19438.0}, {"date": "2022-05-16", "close": 7.2, "volume": 10779.0}, {"date": "2022-05-17", "close": 7.3, "volume": 23503.0}, {"date": "2022-05-18", "close": 7.14, "volume": 11300.0}, {"date": "2022-05-19", "close": 7.3, "volume": 11412.0}, {"date": "2022-05-20", "close": 7.22, "volume": 9432.0}, {"date": "2022-05-23", "close": 7.24, "volume": 9993.0}, {"date": "2022-05-24", "close": 6.76, "volume": 14086.0}, {"date": "2022-05-25", "close": 7.12, "volume": 9076.0}, {"date": "2022-05-26", "close": 7.4, "volume": 16262.0}, {"date": "2022-05-27", "close": 7.74, "volume": 33421.0}, {"date": "2022-05-31", "close": 7.66, "volume": 7267.0}, {"date": "2022-06-01", "close": 7.38, "volume": 21995.0}, {"date": "2022-06-02", "close": 7.42, "volume": 14565.0}, {"date": "2022-06-03", "close": 7.58, "volume": 6469.0}, {"date": "2022-06-06", "close": 7.28, "volume": 6341.0}, {"date": "2022-06-07", "close": 7.32, "volume": 17607.0}, {"date": "2022-06-08", "close": 7.58, "volume": 5621.0}, {"date": "2022-06-09", "close": 7.28, "volume": 8740.0}, {"date": "2022-06-10", "close": 7.16, "volume": 20762.0}, {"date": "2022-06-13", "close": 6.46, "volume": 20341.0}, {"date": "2022-06-14", "close": 6.48, "volume": 5493.0}, {"date": "2022-06-15", "close": 6.58, "volume": 10205.0}, {"date": "2022-06-16", "close": 6.26, "volume": 20440.0}, {"date": "2022-06-17", "close": 6.42, "volume": 6811.0}, {"date": "2022-06-21", "close": 6.33, "volume": 16705.0}, {"date": "2022-06-22", "close": 6.19, "volume": 8339.0}, {"date": "2022-06-23", "close": 6.44, "volume": 8077.0}, {"date": "2022-06-24", "close": 6.38, "volume": 40838.0}, {"date": "2022-06-27", "close": 6.96, "volume": 14997.0}, {"date": "2022-06-28", "close": 6.84, "volume": 30743.0}, {"date": "2022-06-29", "close": 6.56, "volume": 12610.0}, {"date": "2022-06-30", "close": 6.32, "volume": 8974.0}, {"date": "2022-07-01", "close": 6.74, "volume": 10415.0}, {"date": "2022-07-05", "close": 7.14, "volume": 8470.0}, {"date": "2022-07-06", "close": 7.48, "volume": 7190.0}, {"date": "2022-07-07", "close": 8.0778, "volume": 19079.0}, {"date": "2022-07-08", "close": 8.52, "volume": 19641.0}, {"date": "2022-07-11", "close": 8.48, "volume": 4604.0}, {"date": "2022-07-12", "close": 8.18, "volume": 4393.0}, {"date": "2022-07-13", "close": 8.7, "volume": 4500.0}, {"date": "2022-07-14", "close": 8.78, "volume": 9519.0}, {"date": "2022-07-15", "close": 8.62, "volume": 7431.0}, {"date": "2022-07-18", "close": 8.68, "volume": 28346.0}, {"date": "2022-07-19", "close": 8.64, "volume": 20842.0}, {"date": "2022-07-20", "close": 8.74, "volume": 20766.0}, {"date": "2022-07-21", "close": 8.96, "volume": 23127.0}, {"date": "2022-07-22", "close": 9.06, "volume": 12442.0}, {"date": "2022-07-25", "close": 8.88, "volume": 5089.0}, {"date": "2022-07-26", "close": 8.6, "volume": 11163.0}, {"date": "2022-07-27", "close": 8.68, "volume": 4058.0}, {"date": "2022-07-28", "close": 8.96, "volume": 9561.0}, {"date": "2022-07-29", "close": 9.2, "volume": 5680.0}, {"date": "2022-08-01", "close": 9.1, "volume": 8022.0}, {"date": "2022-08-02", "close": 9.56, "volume": 32155.0}, {"date": "2022-08-03", "close": 10.02, "volume": 15633.0}, {"date": "2022-08-04", "close": 10.0, "volume": 3460.0}, {"date": "2022-08-05", "close": 10.22, "volume": 13334.0}, {"date": "2022-08-08", "close": 10.1, "volume": 18030.0}, {"date": "2022-08-09", "close": 9.5, "volume": 20316.0}, {"date": "2022-08-10", "close": 9.82, "volume": 16193.0}, {"date": "2022-08-11", "close": 10.1, "volume": 14236.0}, {"date": "2022-08-12", "close": 10.04, "volume": 26586.0}, {"date": "2022-08-15", "close": 10.1, "volume": 21404.0}, {"date": "2022-08-16", "close": 9.76, "volume": 12740.0}, {"date": "2022-08-17", "close": 8.66, "volume": 45861.0}, {"date": "2022-08-18", "close": 8.76, "volume": 14009.0}, {"date": "2022-08-19", "close": 8.1, "volume": 19004.0}, {"date": "2022-08-22", "close": 7.84, "volume": 10206.0}, {"date": "2022-08-23", "close": 7.84, "volume": 2652.0}, {"date": "2022-08-24", "close": 8.04, "volume": 20519.0}, {"date": "2022-08-25", "close": 7.94, "volume": 7602.0}, {"date": "2022-08-26", "close": 7.96, "volume": 2939.0}, {"date": "2022-08-29", "close": 8.26, "volume": 4271.0}, {"date": "2022-08-30", "close": 8.7418, "volume": 11459.0}, {"date": "2022-08-31", "close": 8.4, "volume": 7409.0}, {"date": "2022-09-01", "close": 8.2, "volume": 5984.0}, {"date": "2022-09-02", "close": 8.3, "volume": 5850.0}, {"date": "2022-09-06", "close": 7.9, "volume": 7347.0}, {"date": "2022-09-07", "close": 7.56, "volume": 9767.0}, {"date": "2022-09-08", "close": 7.72, "volume": 15499.0}, {"date": "2022-09-09", "close": 8.02, "volume": 17635.0}, {"date": "2022-09-12", "close": 7.96, "volume": 6856.0}, {"date": "2022-09-13", "close": 8.16, "volume": 3153.0}, {"date": "2022-09-14", "close": 7.92, "volume": 6256.0}, {"date": "2022-09-15", "close": 8.04, "volume": 5968.0}, {"date": "2022-09-16", "close": 7.8, "volume": 7359.0}, {"date": "2022-09-19", "close": 7.44, "volume": 9700.0}, {"date": "2022-09-20", "close": 7.62, "volume": 7803.0}, {"date": "2022-09-21", "close": 8.0, "volume": 4335.0}, {"date": "2022-09-22", "close": 7.66, "volume": 4852.0}, {"date": "2022-09-23", "close": 7.22, "volume": 23072.0}, {"date": "2022-09-26", "close": 5.8, "volume": 59360.0}, {"date": "2022-09-27", "close": 5.56, "volume": 46126.0}, {"date": "2022-09-28", "close": 5.44, "volume": 51456.0}, {"date": "2022-09-29", "close": 5.36, "volume": 68932.0}, {"date": "2022-09-30", "close": 5.3, "volume": 48254.0}, {"date": "2022-10-03", "close": 5.46, "volume": 38983.0}, {"date": "2022-10-04", "close": 5.68, "volume": 25444.0}, {"date": "2022-10-05", "close": 5.5, "volume": 25000.0}, {"date": "2022-10-06", "close": 5.6602, "volume": 29402.0}, {"date": "2022-10-07", "close": 5.62, "volume": 36547.0}, {"date": "2022-10-10", "close": 5.3598, "volume": 24468.0}, {"date": "2022-10-11", "close": 5.12, "volume": 15194.0}, {"date": "2022-10-12", "close": 5.1, "volume": 29677.0}, {"date": "2022-10-13", "close": 5.1, "volume": 22158.0}, {"date": "2022-10-14", "close": 4.75, "volume": 34315.0}, {"date": "2022-10-17", "close": 4.84, "volume": 39626.0}, {"date": "2022-10-18", "close": 5.8, "volume": 30698.0}, {"date": "2022-10-19", "close": 5.88, "volume": 17405.0}, {"date": "2022-10-20", "close": 5.7, "volume": 18312.0}, {"date": "2022-10-21", "close": 6.0, "volume": 13886.0}, {"date": "2022-10-24", "close": 6.12, "volume": 7458.0}, {"date": "2022-10-25", "close": 6.16, "volume": 6668.0}, {"date": "2022-10-26", "close": 6.14, "volume": 2900.0}, {"date": "2022-10-27", "close": 6.2, "volume": 3992.0}, {"date": "2022-10-28", "close": 6.0, "volume": 4185.0}, {"date": "2022-10-31", "close": 5.96, "volume": 6672.0}, {"date": "2022-11-01", "close": 6.06, "volume": 4782.0}, {"date": "2022-11-02", "close": 6.0, "volume": 2988.0}, {"date": "2022-11-03", "close": 5.84, "volume": 3491.0}, {"date": "2022-11-04", "close": 5.9, "volume": 2095.0}, {"date": "2022-11-07", "close": 5.62, "volume": 7159.0}, {"date": "2022-11-08", "close": 5.8, "volume": 5361.0}, {"date": "2022-11-09", "close": 5.6276, "volume": 3607.0}, {"date": "2022-11-10", "close": 5.9, "volume": 6792.0}, {"date": "2022-11-11", "close": 5.98, "volume": 8869.0}, {"date": "2022-11-14", "close": 6.14, "volume": 6577.0}, {"date": "2022-11-15", "close": 5.9, "volume": 26004.0}, {"date": "2022-11-16", "close": 5.56, "volume": 12187.0}, {"date": "2022-11-17", "close": 5.6, "volume": 12612.0}, {"date": "2022-11-18", "close": 5.7, "volume": 10618.0}, {"date": "2022-11-21", "close": 5.4, "volume": 3978.0}, {"date": "2022-11-22", "close": 5.08, "volume": 9453.0}, {"date": "2022-11-23", "close": 5.3, "volume": 8664.0}, {"date": "2022-11-25", "close": 4.98, "volume": 6851.0}, {"date": "2022-11-28", "close": 4.94, "volume": 17189.0}, {"date": "2022-11-29", "close": 4.97, "volume": 3039.0}, {"date": "2022-11-30", "close": 5.02, "volume": 4539.0}, {"date": "2022-12-01", "close": 4.9, "volume": 11343.0}, {"date": "2022-12-02", "close": 5.1, "volume": 11324.0}, {"date": "2022-12-05", "close": 4.68, "volume": 6387.0}, {"date": "2022-12-06", "close": 4.79, "volume": 4432.0}, {"date": "2022-12-07", "close": 4.64, "volume": 8312.0}, {"date": "2022-12-08", "close": 4.66, "volume": 13613.0}, {"date": "2022-12-09", "close": 4.68, "volume": 4288.0}, {"date": "2022-12-12", "close": 4.7, "volume": 20214.0}, {"date": "2022-12-13", "close": 4.54, "volume": 21276.0}, {"date": "2022-12-14", "close": 4.26, "volume": 10223.0}, {"date": "2022-12-15", "close": 4.2, "volume": 23780.0}, {"date": "2022-12-16", "close": 3.9, "volume": 16044.0}, {"date": "2022-12-19", "close": 3.48, "volume": 12172.0}, {"date": "2022-12-20", "close": 3.72, "volume": 13409.0}, {"date": "2022-12-21", "close": 3.64, "volume": 13237.0}, {"date": "2022-12-22", "close": 3.5, "volume": 12647.0}, {"date": "2022-12-23", "close": 3.88, "volume": 19607.0}, {"date": "2022-12-27", "close": 3.68, "volume": 11121.0}, {"date": "2022-12-28", "close": 3.46, "volume": 6883.0}, {"date": "2022-12-29", "close": 3.44, "volume": 10948.0}, {"date": "2022-12-30", "close": 3.62, "volume": 13573.0}, {"date": "2023-01-03", "close": 3.62, "volume": 1411.0}, {"date": "2023-01-04", "close": 3.84, "volume": 3025.0}, {"date": "2023-01-05", "close": 4.0, "volume": 2284.0}, {"date": "2023-01-06", "close": 4.0, "volume": 11832.0}, {"date": "2023-01-09", "close": 4.02, "volume": 3010.0}, {"date": "2023-01-10", "close": 4.14, "volume": 2281.0}, {"date": "2023-01-11", "close": 4.4, "volume": 5304.0}, {"date": "2023-01-12", "close": 4.3784, "volume": 1860.0}, {"date": "2023-01-13", "close": 4.66, "volume": 18793.0}, {"date": "2023-01-17", "close": 5.32, "volume": 15565.0}, {"date": "2023-01-18", "close": 5.6, "volume": 7558.0}, {"date": "2023-01-19", "close": 5.22, "volume": 3333.0}, {"date": "2023-01-20", "close": 5.34, "volume": 2336.0}, {"date": "2023-01-23", "close": 4.54, "volume": 20633.0}, {"date": "2023-01-24", "close": 4.7, "volume": 4716.0}, {"date": "2023-01-25", "close": 4.78, "volume": 5773.0}, {"date": "2023-01-26", "close": 4.96, "volume": 7931.0}, {"date": "2023-01-27", "close": 4.7002, "volume": 17856.0}, {"date": "2023-01-30", "close": 4.62, "volume": 13207.0}, {"date": "2023-01-31", "close": 4.38, "volume": 71178.0}, {"date": "2023-02-01", "close": 4.32, "volume": 15756.0}, {"date": "2023-02-02", "close": 4.48, "volume": 15327.0}, {"date": "2023-02-03", "close": 4.52, "volume": 22308.0}, {"date": "2023-02-06", "close": 4.53, "volume": 6369.0}, {"date": "2023-02-07", "close": 4.3, "volume": 9452.0}, {"date": "2023-02-08", "close": 4.18, "volume": 42438.0}, {"date": "2023-02-09", "close": 4.2, "volume": 11811.0}, {"date": "2023-02-10", "close": 4.16, "volume": 23730.0}, {"date": "2023-02-13", "close": 4.16, "volume": 5313.0}, {"date": "2023-02-14", "close": 4.42, "volume": 6505.0}, {"date": "2023-02-15", "close": 4.38, "volume": 13704.0}, {"date": "2023-02-16", "close": 4.52, "volume": 7177.0}, {"date": "2023-02-17", "close": 4.42, "volume": 2627.0}, {"date": "2023-02-21", "close": 4.28, "volume": 3282.0}, {"date": "2023-02-22", "close": 4.36, "volume": 3524.0}, {"date": "2023-02-23", "close": 4.22, "volume": 14500.0}, {"date": "2023-02-24", "close": 3.88, "volume": 14910.0}, {"date": "2023-02-27", "close": 4.08, "volume": 25193.0}, {"date": "2023-02-28", "close": 3.76, "volume": 9989.0}, {"date": "2023-03-01", "close": 3.7, "volume": 4929.0}, {"date": "2023-03-02", "close": 3.94, "volume": 18752.0}, {"date": "2023-03-03", "close": 4.1, "volume": 18038.0}, {"date": "2023-03-06", "close": 3.87, "volume": 17800.0}, {"date": "2023-03-07", "close": 4.01, "volume": 13965.0}, {"date": "2023-03-08", "close": 3.9, "volume": 16163.0}, {"date": "2023-03-09", "close": 3.64, "volume": 25256.0}, {"date": "2023-03-10", "close": 3.8, "volume": 22104.0}, {"date": "2023-03-13", "close": 3.62, "volume": 13018.0}, {"date": "2023-03-14", "close": 3.54, "volume": 9625.0}, {"date": "2023-03-15", "close": 3.6, "volume": 10696.0}, {"date": "2023-03-16", "close": 3.74, "volume": 14248.0}, {"date": "2023-03-17", "close": 3.9, "volume": 9735.0}, {"date": "2023-03-20", "close": 3.5, "volume": 37151.0}, {"date": "2023-03-21", "close": 3.54, "volume": 15401.0}, {"date": "2023-03-22", "close": 3.52, "volume": 20925.0}, {"date": "2023-03-23", "close": 3.7, "volume": 36919.0}, {"date": "2023-03-24", "close": 3.82, "volume": 4992.0}, {"date": "2023-03-27", "close": 4.06, "volume": 12242.0}, {"date": "2023-03-28", "close": 4.0, "volume": 26126.0}, {"date": "2023-03-29", "close": 3.84, "volume": 16817.0}, {"date": "2023-03-30", "close": 3.7, "volume": 12446.0}, {"date": "2023-03-31", "close": 3.62, "volume": 35969.0}, {"date": "2023-04-03", "close": 3.66, "volume": 7660.0}, {"date": "2023-04-04", "close": 3.54, "volume": 15408.0}, {"date": "2023-04-05", "close": 3.56, "volume": 15916.0}, {"date": "2023-04-06", "close": 3.82, "volume": 12710.0}, {"date": "2023-04-10", "close": 3.88, "volume": 8054.0}, {"date": "2023-04-11", "close": 3.74, "volume": 9017.0}, {"date": "2023-04-12", "close": 3.5, "volume": 29958.0}, {"date": "2023-04-13", "close": 3.5, "volume": 21733.0}, {"date": "2023-04-14", "close": 3.66, "volume": 28116.0}, {"date": "2023-04-17", "close": 3.68, "volume": 66366.0}, {"date": "2023-04-18", "close": 3.78, "volume": 23244.0}, {"date": "2023-04-19", "close": 3.56, "volume": 46300.0}, {"date": "2023-04-20", "close": 3.4362, "volume": 16568.0}, {"date": "2023-04-21", "close": 3.74, "volume": 13195.0}, {"date": "2023-04-24", "close": 3.72, "volume": 27253.0}, {"date": "2023-04-25", "close": 3.64, "volume": 24218.0}, {"date": "2023-04-26", "close": 3.64, "volume": 24778.0}, {"date": "2023-04-27", "close": 3.8, "volume": 18305.0}, {"date": "2023-04-28", "close": 3.72, "volume": 14987.0}, {"date": "2023-05-01", "close": 3.82, "volume": 21353.0}, {"date": "2023-05-02", "close": 3.98, "volume": 13856.0}, {"date": "2023-05-03", "close": 4.06, "volume": 31375.0}, {"date": "2023-05-04", "close": 4.14, "volume": 32369.0}, {"date": "2023-05-05", "close": 4.36, "volume": 23279.0}, {"date": "2023-05-08", "close": 4.34, "volume": 14159.0}, {"date": "2023-05-09", "close": 4.42, "volume": 12199.0}, {"date": "2023-05-10", "close": 4.4, "volume": 21599.0}, {"date": "2023-05-11", "close": 4.58, "volume": 18344.0}, {"date": "2023-05-12", "close": 4.3398, "volume": 13477.0}, {"date": "2023-05-15", "close": 4.6, "volume": 23395.0}, {"date": "2023-05-16", "close": 4.3, "volume": 25690.0}, {"date": "2023-05-17", "close": 4.26, "volume": 15249.0}, {"date": "2023-05-18", "close": 4.26, "volume": 14687.0}, {"date": "2023-05-19", "close": 4.22, "volume": 11510.0}, {"date": "2023-05-22", "close": 4.32, "volume": 28544.0}, {"date": "2023-05-23", "close": 4.22, "volume": 16897.0}, {"date": "2023-05-24", "close": 4.06, "volume": 11816.0}, {"date": "2023-05-25", "close": 3.84, "volume": 17205.0}, {"date": "2023-05-26", "close": 3.63, "volume": 17807.0}, {"date": "2023-05-30", "close": 3.62, "volume": 13730.0}, {"date": "2023-05-31", "close": 3.8, "volume": 16127.0}, {"date": "2023-06-01", "close": 3.84, "volume": 13673.0}, {"date": "2023-06-02", "close": 4.16, "volume": 22600.0}, {"date": "2023-06-05", "close": 4.28, "volume": 14900.0}, {"date": "2023-06-06", "close": 4.42, "volume": 11498.0}, {"date": "2023-06-07", "close": 4.7, "volume": 31666.0}, {"date": "2023-06-08", "close": 4.78, "volume": 7621.0}, {"date": "2023-06-09", "close": 4.32, "volume": 20890.0}, {"date": "2023-06-12", "close": 4.12, "volume": 13783.0}, {"date": "2023-06-13", "close": 4.02, "volume": 11797.0}, {"date": "2023-06-14", "close": 3.98, "volume": 8004.0}, {"date": "2023-06-15", "close": 3.8, "volume": 25668.0}, {"date": "2023-06-16", "close": 4.14, "volume": 42755.0}, {"date": "2023-06-20", "close": 3.98, "volume": 23470.0}, {"date": "2023-06-21", "close": 3.76, "volume": 5987.0}, {"date": "2023-06-22", "close": 3.74, "volume": 17451.0}, {"date": "2023-06-23", "close": 3.8, "volume": 12217.0}, {"date": "2023-06-26", "close": 3.7382, "volume": 11984.0}, {"date": "2023-06-27", "close": 3.4, "volume": 13062.0}, {"date": "2023-06-28", "close": 3.52, "volume": 33871.0}, {"date": "2023-06-29", "close": 3.49, "volume": 27140.0}, {"date": "2023-06-30", "close": 3.44, "volume": 10404.0}, {"date": "2023-07-03", "close": 4.2, "volume": 102034.0}, {"date": "2023-07-05", "close": 4.18, "volume": 114496.0}, {"date": "2023-07-06", "close": 4.09, "volume": 63864.0}, {"date": "2023-07-07", "close": 4.2, "volume": 30100.0}, {"date": "2023-07-10", "close": 4.2, "volume": 24985.0}, {"date": "2023-07-11", "close": 4.1, "volume": 18214.0}, {"date": "2023-07-12", "close": 4.26, "volume": 100195.0}, {"date": "2023-07-13", "close": 4.16, "volume": 36668.0}, {"date": "2023-07-14", "close": 3.74, "volume": 57403.0}, {"date": "2023-07-17", "close": 4.0, "volume": 51799.0}, {"date": "2023-07-18", "close": 3.96, "volume": 13673.0}, {"date": "2023-07-19", "close": 4.08, "volume": 34474.0}, {"date": "2023-07-20", "close": 4.04, "volume": 30112.0}, {"date": "2023-07-21", "close": 4.18, "volume": 21794.0}, {"date": "2023-07-24", "close": 4.32, "volume": 13166.0}, {"date": "2023-07-25", "close": 4.32, "volume": 23604.0}, {"date": "2023-07-26", "close": 4.32, "volume": 16867.0}, {"date": "2023-07-27", "close": 4.0412, "volume": 29364.0}, {"date": "2023-07-28", "close": 4.08, "volume": 16264.0}, {"date": "2023-07-31", "close": 4.32, "volume": 16774.0}, {"date": "2023-08-01", "close": 4.22, "volume": 8096.0}, {"date": "2023-08-02", "close": 4.18, "volume": 12889.0}, {"date": "2023-08-03", "close": 4.08, "volume": 7076.0}, {"date": "2023-08-04", "close": 3.94, "volume": 25289.0}, {"date": "2023-08-07", "close": 3.92, "volume": 13196.0}, {"date": "2023-08-08", "close": 3.92, "volume": 17188.0}, {"date": "2023-08-09", "close": 3.92, "volume": 5821.0}, {"date": "2023-08-10", "close": 3.66, "volume": 22290.0}, {"date": "2023-08-11", "close": 3.6, "volume": 17231.0}, {"date": "2023-08-14", "close": 3.88, "volume": 32123.0}, {"date": "2023-08-15", "close": 3.46, "volume": 41369.0}, {"date": "2023-08-16", "close": 3.4, "volume": 15066.0}, {"date": "2023-08-17", "close": 3.4, "volume": 17264.0}, {"date": "2023-08-18", "close": 3.48, "volume": 9380.0}, {"date": "2023-08-21", "close": 3.5, "volume": 4279.0}, {"date": "2023-08-22", "close": 3.38, "volume": 13444.0}, {"date": "2023-08-23", "close": 3.56, "volume": 14467.0}, {"date": "2023-08-24", "close": 3.74, "volume": 10497.0}, {"date": "2023-08-25", "close": 3.56, "volume": 13627.0}, {"date": "2023-08-28", "close": 3.7, "volume": 10304.0}, {"date": "2023-08-29", "close": 3.66, "volume": 1808.0}, {"date": "2023-08-30", "close": 3.78, "volume": 2873.0}, {"date": "2023-08-31", "close": 3.68, "volume": 11652.0}, {"date": "2023-09-01", "close": 3.6, "volume": 7246.0}, {"date": "2023-09-05", "close": 3.32, "volume": 10047.0}, {"date": "2023-09-06", "close": 3.34, "volume": 8294.0}, {"date": "2023-09-07", "close": 3.32, "volume": 1510.0}, {"date": "2023-09-08", "close": 3.44, "volume": 7729.0}, {"date": "2023-09-11", "close": 3.4, "volume": 4408.0}, {"date": "2023-09-12", "close": 3.42, "volume": 1747.0}, {"date": "2023-09-13", "close": 3.4, "volume": 3230.0}, {"date": "2023-09-14", "close": 3.34, "volume": 7234.0}, {"date": "2023-09-15", "close": 3.2, "volume": 14952.0}, {"date": "2023-09-18", "close": 2.98, "volume": 8523.0}, {"date": "2023-09-19", "close": 3.0, "volume": 17570.0}, {"date": "2023-09-20", "close": 3.16, "volume": 11420.0}, {"date": "2023-09-21", "close": 3.28, "volume": 14200.0}, {"date": "2023-09-22", "close": 3.28, "volume": 6992.0}, {"date": "2023-09-25", "close": 3.32, "volume": 1672.0}, {"date": "2023-09-26", "close": 3.48, "volume": 10603.0}, {"date": "2023-09-27", "close": 3.6, "volume": 7589.0}, {"date": "2023-09-28", "close": 3.56, "volume": 8222.0}, {"date": "2023-09-29", "close": 3.6, "volume": 3814.0}, {"date": "2023-10-02", "close": 3.62, "volume": 6175.0}, {"date": "2023-10-03", "close": 3.7106, "volume": 1548.0}, {"date": "2023-10-04", "close": 3.94, "volume": 5697.0}, {"date": "2023-10-05", "close": 3.9, "volume": 10183.0}, {"date": "2023-10-06", "close": 4.1, "volume": 30323.0}, {"date": "2023-10-09", "close": 4.0242, "volume": 1543.0}, {"date": "2023-10-10", "close": 4.02, "volume": 12667.0}, {"date": "2023-10-11", "close": 3.82, "volume": 2983.0}, {"date": "2023-10-12", "close": 3.82, "volume": 1403.0}, {"date": "2023-10-13", "close": 3.7, "volume": 5915.0}, {"date": "2023-10-16", "close": 3.74, "volume": 6303.0}, {"date": "2023-10-17", "close": 3.52, "volume": 13075.0}, {"date": "2023-10-18", "close": 3.42, "volume": 3042.0}, {"date": "2023-10-19", "close": 3.4, "volume": 1690.0}, {"date": "2023-10-20", "close": 3.52, "volume": 1392.0}, {"date": "2023-10-23", "close": 3.61, "volume": 604.0}, {"date": "2023-10-24", "close": 3.36, "volume": 6256.0}, {"date": "2023-10-25", "close": 3.42, "volume": 6276.0}, {"date": "2023-10-26", "close": 3.34, "volume": 2300.0}, {"date": "2023-10-27", "close": 3.085, "volume": 4798.0}, {"date": "2023-10-30", "close": 3.3, "volume": 26806.0}, {"date": "2023-10-31", "close": 3.2, "volume": 45321.0}, {"date": "2023-11-01", "close": 3.2, "volume": 34366.0}, {"date": "2023-11-02", "close": 3.22, "volume": 2117.0}, {"date": "2023-11-03", "close": 3.22, "volume": 6546.0}, {"date": "2023-11-06", "close": 3.2, "volume": 1685.0}, {"date": "2023-11-07", "close": 3.1, "volume": 13621.0}, {"date": "2023-11-08", "close": 3.12, "volume": 2051.0}, {"date": "2023-11-09", "close": 3.0, "volume": 9550.0}, {"date": "2023-11-10", "close": 3.0, "volume": 19287.0}, {"date": "2023-11-13", "close": 2.98, "volume": 2397.0}, {"date": "2023-11-14", "close": 2.98, "volume": 8489.0}, {"date": "2023-11-15", "close": 3.06, "volume": 13183.0}, {"date": "2023-11-16", "close": 3.08, "volume": 17802.0}, {"date": "2023-11-17", "close": 3.2, "volume": 2438.0}, {"date": "2023-11-20", "close": 2.98, "volume": 22547.0}, {"date": "2023-11-21", "close": 2.94, "volume": 22447.0}, {"date": "2023-11-22", "close": 2.98, "volume": 6200.0}, {"date": "2023-11-24", "close": 3.02, "volume": 867.0}, {"date": "2023-11-27", "close": 3.31, "volume": 10803.0}, {"date": "2023-11-28", "close": 3.37, "volume": 7516.0}, {"date": "2023-11-29", "close": 3.38, "volume": 8415.0}, {"date": "2023-11-30", "close": 3.14, "volume": 21849.0}, {"date": "2023-12-01", "close": 3.26, "volume": 22444.0}, {"date": "2023-12-04", "close": 3.24, "volume": 12065.0}, {"date": "2023-12-05", "close": 3.18, "volume": 11270.0}, {"date": "2023-12-06", "close": 3.18, "volume": 17312.0}, {"date": "2023-12-07", "close": 3.26, "volume": 18527.0}, {"date": "2023-12-08", "close": 3.6, "volume": 25262.0}, {"date": "2023-12-11", "close": 3.5, "volume": 10605.0}, {"date": "2023-12-12", "close": 3.44, "volume": 10575.0}, {"date": "2023-12-13", "close": 3.28, "volume": 10964.0}, {"date": "2023-12-14", "close": 3.22, "volume": 17920.0}, {"date": "2023-12-15", "close": 3.38, "volume": 41934.0}, {"date": "2023-12-18", "close": 3.16, "volume": 8019.0}, {"date": "2023-12-19", "close": 3.0, "volume": 47114.0}, {"date": "2023-12-20", "close": 3.08, "volume": 12053.0}, {"date": "2023-12-21", "close": 3.08, "volume": 10066.0}, {"date": "2023-12-22", "close": 3.3, "volume": 8647.0}, {"date": "2023-12-26", "close": 3.42, "volume": 8191.0}, {"date": "2023-12-27", "close": 3.5, "volume": 3265.0}, {"date": "2023-12-28", "close": 3.44, "volume": 13257.0}, {"date": "2023-12-29", "close": 3.42, "volume": 10267.0}, {"date": "2024-01-02", "close": 3.44, "volume": 4104.0}, {"date": "2024-01-03", "close": 3.24, "volume": 24294.0}, {"date": "2024-01-04", "close": 3.38, "volume": 21679.0}, {"date": "2024-01-05", "close": 3.26, "volume": 29098.0}, {"date": "2024-01-08", "close": 3.36, "volume": 12699.0}, {"date": "2024-01-09", "close": 3.2, "volume": 21789.0}, {"date": "2024-01-10", "close": 3.16, "volume": 22250.0}, {"date": "2024-01-11", "close": 3.2, "volume": 35310.0}, {"date": "2024-01-12", "close": 3.34, "volume": 20468.0}, {"date": "2024-01-16", "close": 3.2, "volume": 21140.0}, {"date": "2024-01-17", "close": 3.14, "volume": 10572.0}, {"date": "2024-01-18", "close": 3.0, "volume": 10238.0}, {"date": "2024-01-19", "close": 3.0, "volume": 15108.0}, {"date": "2024-01-22", "close": 2.88, "volume": 17487.0}, {"date": "2024-01-23", "close": 3.0, "volume": 13107.0}, {"date": "2024-01-24", "close": 2.92, "volume": 18983.0}, {"date": "2024-01-25", "close": 2.91, "volume": 24192.0}, {"date": "2024-01-26", "close": 2.8676, "volume": 9704.0}, {"date": "2024-01-29", "close": 2.9, "volume": 5379.0}, {"date": "2024-01-30", "close": 2.84, "volume": 6771.0}, {"date": "2024-01-31", "close": 2.82, "volume": 54918.0}, {"date": "2024-02-01", "close": 2.88, "volume": 10359.0}, {"date": "2024-02-02", "close": 2.88, "volume": 12873.0}, {"date": "2024-02-05", "close": 2.8, "volume": 1661.0}, {"date": "2024-02-06", "close": 2.82, "volume": 5433.0}, {"date": "2024-02-07", "close": 2.82, "volume": 12696.0}, {"date": "2024-02-08", "close": 3.14, "volume": 48003.0}, {"date": "2024-02-09", "close": 3.0, "volume": 27998.0}, {"date": "2024-02-12", "close": 2.94, "volume": 11080.0}, {"date": "2024-02-13", "close": 2.7852, "volume": 15043.0}, {"date": "2024-02-14", "close": 2.88, "volume": 19421.0}, {"date": "2024-02-15", "close": 2.76, "volume": 7004.0}, {"date": "2024-02-16", "close": 2.46, "volume": 138161.0}, {"date": "2024-02-20", "close": 2.62, "volume": 14593.0}, {"date": "2024-02-21", "close": 2.62, "volume": 3331.0}, {"date": "2024-02-22", "close": 2.54, "volume": 9148.0}, {"date": "2024-02-23", "close": 2.5702, "volume": 15884.0}, {"date": "2024-02-26", "close": 2.48, "volume": 10709.0}, {"date": "2024-02-27", "close": 2.56, "volume": 22353.0}, {"date": "2024-02-28", "close": 2.74, "volume": 9345.0}, {"date": "2024-02-29", "close": 2.66, "volume": 29434.0}, {"date": "2024-03-01", "close": 2.68, "volume": 11208.0}, {"date": "2024-03-04", "close": 2.8, "volume": 16217.0}, {"date": "2024-03-05", "close": 2.67, "volume": 74582.0}, {"date": "2024-03-06", "close": 2.64, "volume": 9445.0}, {"date": "2024-03-07", "close": 2.62, "volume": 4275.0}, {"date": "2024-03-08", "close": 2.66, "volume": 9771.0}, {"date": "2024-03-11", "close": 2.72, "volume": 11186.0}, {"date": "2024-03-12", "close": 2.66, "volume": 3551.0}, {"date": "2024-03-13", "close": 2.62, "volume": 16786.0}, {"date": "2024-03-14", "close": 2.62, "volume": 42992.0}, {"date": "2024-03-15", "close": 2.6, "volume": 14723.0}, {"date": "2024-03-18", "close": 2.64, "volume": 9219.0}, {"date": "2024-03-19", "close": 2.54, "volume": 22931.0}, {"date": "2024-03-20", "close": 2.6, "volume": 4730.0}, {"date": "2024-03-21", "close": 2.66, "volume": 5675.0}, {"date": "2024-03-22", "close": 2.72, "volume": 9088.0}, {"date": "2024-03-25", "close": 2.8, "volume": 23481.0}, {"date": "2024-03-26", "close": 2.74, "volume": 16766.0}, {"date": "2024-03-27", "close": 2.8, "volume": 5097.0}, {"date": "2024-03-28", "close": 2.92, "volume": 44122.0}, {"date": "2024-04-01", "close": 2.78, "volume": 76272.0}, {"date": "2024-04-02", "close": 2.68, "volume": 24613.0}, {"date": "2024-04-03", "close": 2.38, "volume": 133596.0}, {"date": "2024-04-04", "close": 2.4, "volume": 17560.0}, {"date": "2024-04-05", "close": 2.3, "volume": 122509.0}, {"date": "2024-04-08", "close": 2.4, "volume": 8429.0}, {"date": "2024-04-09", "close": 2.36, "volume": 23249.0}, {"date": "2024-04-10", "close": 2.46, "volume": 8694.0}, {"date": "2024-04-11", "close": 2.44, "volume": 5203.0}, {"date": "2024-04-12", "close": 2.489, "volume": 960.0}, {"date": "2024-04-15", "close": 2.52, "volume": 3500.0}, {"date": "2024-04-16", "close": 2.38, "volume": 28971.0}, {"date": "2024-04-17", "close": 2.44, "volume": 15657.0}, {"date": "2024-04-18", "close": 2.4, "volume": 10541.0}, {"date": "2024-04-19", "close": 2.38, "volume": 12786.0}, {"date": "2024-04-22", "close": 2.42, "volume": 20104.0}, {"date": "2024-04-23", "close": 2.41, "volume": 12950.0}, {"date": "2024-04-24", "close": 2.32, "volume": 20396.0}, {"date": "2024-04-25", "close": 2.36, "volume": 21826.0}, {"date": "2024-04-26", "close": 2.4, "volume": 17520.0}, {"date": "2024-04-29", "close": 2.63, "volume": 71155.0}, {"date": "2024-04-30", "close": 2.5, "volume": 23783.0}, {"date": "2024-05-01", "close": 2.5, "volume": 16923.0}, {"date": "2024-05-02", "close": 2.56, "volume": 19618.0}, {"date": "2024-05-03", "close": 2.44, "volume": 10238.0}, {"date": "2024-05-06", "close": 2.36, "volume": 17932.0}, {"date": "2024-05-07", "close": 2.2, "volume": 22525.0}, {"date": "2024-05-08", "close": 2.2, "volume": 7743.0}, {"date": "2024-05-09", "close": 2.2, "volume": 13211.0}, {"date": "2024-05-10", "close": 2.24, "volume": 38437.0}, {"date": "2024-05-13", "close": 2.32, "volume": 29209.0}, {"date": "2024-05-14", "close": 2.25, "volume": 575033.0}, {"date": "2024-05-15", "close": 2.48, "volume": 1588602.0}, {"date": "2024-05-16", "close": 2.48, "volume": 202057.0}, {"date": "2024-05-17", "close": 2.46, "volume": 160009.0}, {"date": "2024-05-20", "close": 2.26, "volume": 47343.0}, {"date": "2024-05-21", "close": 2.28, "volume": 42960.0}, {"date": "2024-05-22", "close": 2.24, "volume": 44592.0}, {"date": "2024-05-23", "close": 2.1802, "volume": 44641.0}, {"date": "2024-05-24", "close": 2.24, "volume": 27952.0}, {"date": "2024-05-28", "close": 2.24, "volume": 24544.0}, {"date": "2024-05-29", "close": 2.22, "volume": 14835.0}, {"date": "2024-05-30", "close": 2.22, "volume": 27138.0}, {"date": "2024-05-31", "close": 2.2, "volume": 16390.0}, {"date": "2024-06-03", "close": 2.28, "volume": 12919.0}, {"date": "2024-06-04", "close": 2.2, "volume": 9006.0}, {"date": "2024-06-05", "close": 2.22, "volume": 12485.0}, {"date": "2024-06-06", "close": 2.18, "volume": 10894.0}, {"date": "2024-06-07", "close": 2.18, "volume": 15188.0}, {"date": "2024-06-10", "close": 2.1, "volume": 22220.0}, {"date": "2024-06-11", "close": 2.16, "volume": 8565.0}, {"date": "2024-06-12", "close": 2.1, "volume": 12363.0}, {"date": "2024-06-13", "close": 2.1, "volume": 5793.0}, {"date": "2024-06-14", "close": 2.06, "volume": 13268.0}, {"date": "2024-06-17", "close": 2.04, "volume": 45639.0}, {"date": "2024-06-18", "close": 2.0, "volume": 18451.0}, {"date": "2024-06-20", "close": 1.955, "volume": 9877.0}, {"date": "2024-06-21", "close": 1.9, "volume": 27501.0}, {"date": "2024-06-24", "close": 2.0, "volume": 30851.0}, {"date": "2024-06-25", "close": 2.04, "volume": 32603.0}, {"date": "2024-06-26", "close": 1.94, "volume": 6755.0}, {"date": "2024-06-27", "close": 1.8356, "volume": 36959.0}, {"date": "2024-06-28", "close": 1.884, "volume": 3265.0}, {"date": "2024-07-01", "close": 1.7902, "volume": 9622.0}, {"date": "2024-07-02", "close": 1.65, "volume": 14522.0}, {"date": "2024-07-03", "close": 1.617, "volume": 9059.0}, {"date": "2024-07-05", "close": 1.621, "volume": 50146.0}, {"date": "2024-07-08", "close": 1.58, "volume": 23712.0}, {"date": "2024-07-09", "close": 1.602, "volume": 4503.0}, {"date": "2024-07-10", "close": 1.444, "volume": 95751.0}, {"date": "2024-07-11", "close": 1.4256, "volume": 50411.0}, {"date": "2024-07-12", "close": 1.8, "volume": 45948.0}, {"date": "2024-07-15", "close": 1.83, "volume": 48160.0}, {"date": "2024-07-16", "close": 1.8224, "volume": 12227.0}, {"date": "2024-07-17", "close": 1.7792, "volume": 9886.0}, {"date": "2024-07-18", "close": 1.686, "volume": 6879.0}, {"date": "2024-07-19", "close": 1.754, "volume": 3849.0}, {"date": "2024-07-22", "close": 1.77, "volume": 12746.0}, {"date": "2024-07-23", "close": 1.7156, "volume": 4176.0}, {"date": "2024-07-24", "close": 1.72, "volume": 2657.0}, {"date": "2024-07-25", "close": 1.68, "volume": 30253.0}, {"date": "2024-07-26", "close": 1.7382, "volume": 7658.0}, {"date": "2024-07-29", "close": 1.6957, "volume": 7622.0}, {"date": "2024-07-30", "close": 1.6464, "volume": 1870.0}, {"date": "2024-07-31", "close": 1.589, "volume": 4048.0}, {"date": "2024-08-01", "close": 1.6078, "volume": 10102.0}, {"date": "2024-08-02", "close": 1.6, "volume": 41519.0}, {"date": "2024-08-05", "close": 1.5699, "volume": 26084.0}, {"date": "2024-08-06", "close": 1.6514, "volume": 20940.0}, {"date": "2024-08-07", "close": 1.6072, "volume": 3873.0}, {"date": "2024-08-08", "close": 1.56, "volume": 1461.0}, {"date": "2024-08-09", "close": 1.58, "volume": 5434.0}, {"date": "2024-08-12", "close": 1.56, "volume": 6025.0}, {"date": "2024-08-13", "close": 1.56, "volume": 3936.0}, {"date": "2024-08-14", "close": 1.6998, "volume": 3938.0}, {"date": "2024-08-15", "close": 1.444, "volume": 14193.0}, {"date": "2024-08-16", "close": 1.4566, "volume": 6417.0}, {"date": "2024-08-19", "close": 1.4198, "volume": 38480.0}, {"date": "2024-08-20", "close": 1.358, "volume": 8429.0}, {"date": "2024-08-21", "close": 1.346, "volume": 3388.0}, {"date": "2024-08-22", "close": 1.3, "volume": 6254.0}, {"date": "2024-08-23", "close": 1.4398, "volume": 41372.0}, {"date": "2024-08-26", "close": 1.38, "volume": 12380.0}, {"date": "2024-08-27", "close": 1.372, "volume": 37092.0}, {"date": "2024-08-28", "close": 1.4, "volume": 4873.0}, {"date": "2024-08-29", "close": 1.38, "volume": 6295.0}, {"date": "2024-08-30", "close": 1.4, "volume": 2541.0}, {"date": "2024-09-03", "close": 1.402, "volume": 20536.0}, {"date": "2024-09-04", "close": 1.42, "volume": 10537.0}, {"date": "2024-09-05", "close": 1.4292, "volume": 5229.0}, {"date": "2024-09-06", "close": 1.358, "volume": 5403.0}, {"date": "2024-09-09", "close": 1.388, "volume": 18346.0}, {"date": "2024-09-10", "close": 1.4686, "volume": 19347.0}, {"date": "2024-09-11", "close": 1.5, "volume": 8134.0}, {"date": "2024-09-12", "close": 1.556, "volume": 28595.0}, {"date": "2024-09-13", "close": 1.476, "volume": 11415.0}, {"date": "2024-09-16", "close": 1.406, "volume": 2834.0}, {"date": "2024-09-17", "close": 1.42, "volume": 3880.0}, {"date": "2024-09-18", "close": 1.34, "volume": 7520.0}, {"date": "2024-09-19", "close": 1.3348, "volume": 5554.0}, {"date": "2024-09-20", "close": 1.3248, "volume": 47885.0}, {"date": "2024-09-23", "close": 1.2418, "volume": 16961.0}, {"date": "2024-09-24", "close": 1.242, "volume": 9999.0}, {"date": "2024-09-25", "close": 1.2278, "volume": 26511.0}, {"date": "2024-09-26", "close": 1.296, "volume": 13157.0}, {"date": "2024-09-27", "close": 1.3, "volume": 7867.0}, {"date": "2024-09-30", "close": 1.26, "volume": 16269.0}, {"date": "2024-10-01", "close": 1.1702, "volume": 12569.0}, {"date": "2024-10-02", "close": 1.266, "volume": 24773.0}, {"date": "2024-10-03", "close": 1.3, "volume": 14805.0}, {"date": "2024-10-04", "close": 1.322, "volume": 15626.0}, {"date": "2024-10-07", "close": 1.3278, "volume": 31109.0}, {"date": "2024-10-08", "close": 1.36, "volume": 34510.0}, {"date": "2024-10-09", "close": 1.36, "volume": 47010.0}, {"date": "2024-10-10", "close": 1.292, "volume": 7785.0}, {"date": "2024-10-11", "close": 1.248, "volume": 16684.0}, {"date": "2024-10-14", "close": 1.378, "volume": 91509.0}, {"date": "2024-10-15", "close": 1.46, "volume": 145767.0}, {"date": "2024-10-16", "close": 1.45, "volume": 73929.0}, {"date": "2024-10-17", "close": 1.42, "volume": 34413.0}, {"date": "2024-10-18", "close": 1.54, "volume": 35053.0}, {"date": "2024-10-21", "close": 1.4914, "volume": 53030.0}, {"date": "2024-10-22", "close": 1.33, "volume": 70349.0}, {"date": "2024-10-23", "close": 1.32, "volume": 32325.0}, {"date": "2024-10-24", "close": 1.2893, "volume": 17126.0}, {"date": "2024-10-25", "close": 1.3, "volume": 15429.0}, {"date": "2024-10-28", "close": 1.23, "volume": 44336.0}, {"date": "2024-10-29", "close": 1.25, "volume": 95815.0}, {"date": "2024-10-30", "close": 1.1561, "volume": 93154.0}, {"date": "2024-10-31", "close": 1.17, "volume": 57081.0}, {"date": "2024-11-01", "close": 1.18, "volume": 23956.0}, {"date": "2024-11-04", "close": 1.17, "volume": 33312.0}, {"date": "2024-11-05", "close": 1.16, "volume": 19342.0}, {"date": "2024-11-06", "close": 1.19, "volume": 21265.0}, {"date": "2024-11-07", "close": 1.16, "volume": 27189.0}, {"date": "2024-11-08", "close": 1.24, "volume": 52222.0}, {"date": "2024-11-11", "close": 1.27, "volume": 54561.0}, {"date": "2024-11-12", "close": 1.25, "volume": 21902.0}, {"date": "2024-11-13", "close": 1.21, "volume": 42789.0}, {"date": "2024-11-14", "close": 1.17, "volume": 116912.0}, {"date": "2024-11-15", "close": 1.1, "volume": 158187.0}, {"date": "2024-11-18", "close": 1.09, "volume": 17723.0}, {"date": "2024-11-19", "close": 1.16, "volume": 53625.0}, {"date": "2024-11-20", "close": 1.14, "volume": 139721.0}, {"date": "2024-11-21", "close": 1.08, "volume": 82057.0}, {"date": "2024-11-22", "close": 1.07, "volume": 5858.0}, {"date": "2024-11-25", "close": 1.08, "volume": 29835.0}, {"date": "2024-11-26", "close": 1.06, "volume": 22206.0}, {"date": "2024-11-27", "close": 1.09, "volume": 48841.0}, {"date": "2024-11-29", "close": 1.12, "volume": 19795.0}, {"date": "2024-12-02", "close": 1.25, "volume": 54805.0}, {"date": "2024-12-03", "close": 1.29, "volume": 47890.0}, {"date": "2024-12-04", "close": 1.3, "volume": 35578.0}, {"date": "2024-12-05", "close": 1.19, "volume": 28895.0}, {"date": "2024-12-06", "close": 1.16, "volume": 11467.0}, {"date": "2024-12-09", "close": 1.12, "volume": 52431.0}, {"date": "2024-12-10", "close": 1.12, "volume": 53780.0}, {"date": "2024-12-11", "close": 1.13, "volume": 70361.0}, {"date": "2024-12-12", "close": 1.11, "volume": 58147.0}, {"date": "2024-12-13", "close": 1.1699, "volume": 45371.0}, {"date": "2024-12-16", "close": 1.08, "volume": 60480.0}, {"date": "2024-12-17", "close": 1.14, "volume": 122037.0}, {"date": "2024-12-18", "close": 1.11, "volume": 22106.0}, {"date": "2024-12-19", "close": 1.05, "volume": 18480.0}, {"date": "2024-12-20", "close": 1.07, "volume": 59010.0}, {"date": "2024-12-23", "close": 0.9478, "volume": 158441.0}, {"date": "2024-12-24", "close": 1.0201, "volume": 29809.0}, {"date": "2024-12-26", "close": 1.14, "volume": 95032.0}, {"date": "2024-12-27", "close": 1.14, "volume": 47298.0}, {"date": "2024-12-30", "close": 1.04, "volume": 106075.0}, {"date": "2024-12-31", "close": 1.07, "volume": 78950.0}, {"date": "2025-01-02", "close": 1.065, "volume": 10086.0}, {"date": "2025-01-03", "close": 1.19, "volume": 60570.0}, {"date": "2025-01-06", "close": 1.3, "volume": 114561.0}, {"date": "2025-01-07", "close": 1.25, "volume": 45799.0}, {"date": "2025-01-08", "close": 1.12, "volume": 47211.0}, {"date": "2025-01-10", "close": 1.08, "volume": 29923.0}, {"date": "2025-01-13", "close": 1.01, "volume": 13895.0}, {"date": "2025-01-14", "close": 1.01, "volume": 25032.0}, {"date": "2025-01-15", "close": 1.0209, "volume": 15899.0}, {"date": "2025-01-16", "close": 1.01, "volume": 15342.0}, {"date": "2025-01-17", "close": 1.0426, "volume": 9008.0}, {"date": "2025-01-21", "close": 1.01, "volume": 24987.0}, {"date": "2025-01-22", "close": 0.9952, "volume": 14037.0}, {"date": "2025-01-23", "close": 0.9884, "volume": 24618.0}, {"date": "2025-01-24", "close": 1.01, "volume": 14240.0}, {"date": "2025-01-27", "close": 0.9901, "volume": 11502.0}, {"date": "2025-01-28", "close": 0.99, "volume": 10375.0}, {"date": "2025-01-29", "close": 0.95, "volume": 25407.0}, {"date": "2025-01-30", "close": 0.9872, "volume": 27324.0}, {"date": "2025-01-31", "close": 1.05, "volume": 23741.0}, {"date": "2025-02-03", "close": 1.06, "volume": 128513.0}, {"date": "2025-02-04", "close": 1.01, "volume": 30624.0}, {"date": "2025-02-05", "close": 1.06, "volume": 37407.0}, {"date": "2025-02-06", "close": 0.98, "volume": 124834.0}, {"date": "2025-02-07", "close": 1.02, "volume": 20263.0}, {"date": "2025-02-10", "close": 1.02, "volume": 26235.0}, {"date": "2025-02-11", "close": 1.04, "volume": 32465.0}, {"date": "2025-02-12", "close": 1.1, "volume": 21819.0}, {"date": "2025-02-13", "close": 1.08, "volume": 21244.0}, {"date": "2025-02-14", "close": 1.1, "volume": 25998.0}, {"date": "2025-02-18", "close": 1.11, "volume": 15055.0}, {"date": "2025-02-19", "close": 1.15, "volume": 27815.0}, {"date": "2025-02-20", "close": 1.06, "volume": 19665.0}, {"date": "2025-02-21", "close": 1.02, "volume": 47891.0}, {"date": "2025-02-24", "close": 1.1, "volume": 17329.0}, {"date": "2025-02-25", "close": 1.1, "volume": 16115.0}, {"date": "2025-02-26", "close": 1.12, "volume": 18700.0}, {"date": "2025-02-27", "close": 1.0628, "volume": 15590.0}, {"date": "2025-02-28", "close": 1.12, "volume": 52183.0}, {"date": "2025-03-03", "close": 1.07, "volume": 12956.0}, {"date": "2025-03-04", "close": 1.03, "volume": 13923.0}, {"date": "2025-03-05", "close": 1.02, "volume": 13568.0}, {"date": "2025-03-06", "close": 0.99, "volume": 10384.0}, {"date": "2025-03-07", "close": 1.1, "volume": 18424.0}, {"date": "2025-03-10", "close": 1.01, "volume": 29774.0}, {"date": "2025-03-11", "close": 1.08, "volume": 26738.0}, {"date": "2025-03-12", "close": 1.02, "volume": 9721.0}, {"date": "2025-03-13", "close": 0.99, "volume": 12732.0}, {"date": "2025-03-14", "close": 1.01, "volume": 19388.0}, {"date": "2025-03-17", "close": 1.03, "volume": 26109.0}, {"date": "2025-03-18", "close": 1.0, "volume": 17666.0}, {"date": "2025-03-19", "close": 1.03, "volume": 11794.0}, {"date": "2025-03-20", "close": 1.03, "volume": 12275.0}, {"date": "2025-03-21", "close": 1.11, "volume": 24737.0}, {"date": "2025-03-24", "close": 1.07, "volume": 27264.0}, {"date": "2025-03-25", "close": 1.02, "volume": 34075.0}, {"date": "2025-03-26", "close": 1.0106, "volume": 55377.0}, {"date": "2025-03-27", "close": 1.06, "volume": 1825976.0}, {"date": "2025-03-28", "close": 1.05, "volume": 243257.0}, {"date": "2025-03-31", "close": 1.01, "volume": 66411.0}, {"date": "2025-04-01", "close": 1.01, "volume": 28683.0}, {"date": "2025-04-02", "close": 1.01, "volume": 35440.0}, {"date": "2025-04-03", "close": 1.02, "volume": 9967.0}, {"date": "2025-04-04", "close": 0.95, "volume": 30840.0}, {"date": "2025-04-07", "close": 0.871, "volume": 39926.0}, {"date": "2025-04-08", "close": 0.875, "volume": 31619.0}, {"date": "2025-04-09", "close": 1.0, "volume": 62579.0}, {"date": "2025-04-10", "close": 1.0, "volume": 29093.0}, {"date": "2025-04-11", "close": 1.03, "volume": 25582.0}, {"date": "2025-04-14", "close": 1.03, "volume": 13849.0}, {"date": "2025-04-15", "close": 1.03, "volume": 5633.0}, {"date": "2025-04-16", "close": 1.02, "volume": 18363.0}, {"date": "2025-04-17", "close": 1.025, "volume": 4074.0}, {"date": "2025-04-21", "close": 1.02, "volume": 19373.0}, {"date": "2025-04-22", "close": 1.0, "volume": 9260.0}, {"date": "2025-04-23", "close": 1.01, "volume": 13732.0}, {"date": "2025-04-24", "close": 1.065, "volume": 25241.0}, {"date": "2025-04-25", "close": 1.09, "volume": 11072.0}, {"date": "2025-04-28", "close": 1.1127, "volume": 8678.0}, {"date": "2025-04-29", "close": 1.09, "volume": 7708.0}, {"date": "2025-04-30", "close": 1.07, "volume": 10046.0}, {"date": "2025-05-01", "close": 1.12, "volume": 8929.0}, {"date": "2025-05-02", "close": 1.125, "volume": 10574.0}, {"date": "2025-05-05", "close": 1.12, "volume": 14767.0}, {"date": "2025-05-06", "close": 1.08, "volume": 10183.0}, {"date": "2025-05-07", "close": 1.0605, "volume": 20436.0}, {"date": "2025-05-08", "close": 1.08, "volume": 10378.0}, {"date": "2025-05-09", "close": 1.0899, "volume": 10169.0}, {"date": "2025-05-12", "close": 1.0, "volume": 34480.0}, {"date": "2025-05-13", "close": 1.02, "volume": 62270.0}, {"date": "2025-05-14", "close": 1.04, "volume": 24532.0}, {"date": "2025-05-15", "close": 1.05, "volume": 9179.0}, {"date": "2025-05-16", "close": 1.07, "volume": 31158.0}, {"date": "2025-05-19", "close": 1.1011, "volume": 41618.0}, {"date": "2025-05-20", "close": 1.09, "volume": 123136.0}, {"date": "2025-05-21", "close": 1.08, "volume": 47614.0}, {"date": "2025-05-22", "close": 1.09, "volume": 13606.0}, {"date": "2025-05-23", "close": 1.08, "volume": 16539.0}, {"date": "2025-05-27", "close": 1.08, "volume": 16271.0}, {"date": "2025-05-28", "close": 1.1, "volume": 14202.0}, {"date": "2025-05-29", "close": 1.07, "volume": 17760.0}, {"date": "2025-05-30", "close": 1.07, "volume": 13393.0}, {"date": "2025-06-02", "close": 1.05, "volume": 19998.0}, {"date": "2025-06-03", "close": 1.05, "volume": 8981.0}, {"date": "2025-06-04", "close": 1.135, "volume": 82638.0}, {"date": "2025-06-05", "close": 1.16, "volume": 42211.0}, {"date": "2025-06-06", "close": 1.18, "volume": 18189.0}, {"date": "2025-06-09", "close": 1.17, "volume": 11431.0}, {"date": "2025-06-10", "close": 1.2, "volume": 38806.0}, {"date": "2025-06-11", "close": 1.22, "volume": 95609.0}, {"date": "2025-06-12", "close": 1.2, "volume": 17127.0}, {"date": "2025-06-13", "close": 1.12, "volume": 57153.0}, {"date": "2025-06-16", "close": 1.13, "volume": 17241.0}, {"date": "2025-06-17", "close": 1.09, "volume": 16535.0}, {"date": "2025-06-18", "close": 1.13, "volume": 13761.0}, {"date": "2025-06-20", "close": 1.1, "volume": 20039.0}, {"date": "2025-06-23", "close": 1.1, "volume": 21962.0}, {"date": "2025-06-24", "close": 1.16, "volume": 20314.0}, {"date": "2025-06-25", "close": 1.13, "volume": 35013.0}, {"date": "2025-06-26", "close": 1.12, "volume": 5882.0}, {"date": "2025-06-27", "close": 1.1, "volume": 4353.0}, {"date": "2025-06-30", "close": 1.15, "volume": 9578.0}, {"date": "2025-07-01", "close": 1.11, "volume": 40029.0}, {"date": "2025-07-02", "close": 1.18, "volume": 22374.0}, {"date": "2025-07-03", "close": 1.28, "volume": 77882.0}, {"date": "2025-07-07", "close": 1.35, "volume": 66712.0}, {"date": "2025-07-08", "close": 1.34, "volume": 35350.0}, {"date": "2025-07-09", "close": 1.28, "volume": 38456.0}, {"date": "2025-07-10", "close": 1.22, "volume": 35914.0}, {"date": "2025-07-11", "close": 1.2201, "volume": 11211.0}, {"date": "2025-07-14", "close": 1.2, "volume": 38663.0}, {"date": "2025-07-15", "close": 1.225, "volume": 13481.0}, {"date": "2025-07-16", "close": 1.22, "volume": 16093.0}, {"date": "2025-07-17", "close": 1.2, "volume": 9520.0}, {"date": "2025-07-18", "close": 1.1803, "volume": 11148.0}, {"date": "2025-07-21", "close": 1.2, "volume": 20485.0}, {"date": "2025-07-22", "close": 1.31, "volume": 174806.0}, {"date": "2025-07-23", "close": 1.34, "volume": 157588.0}, {"date": "2025-07-24", "close": 1.26, "volume": 37419.0}, {"date": "2025-07-25", "close": 1.283, "volume": 152186.0}, {"date": "2025-07-28", "close": 1.28, "volume": 25274.0}, {"date": "2025-07-29", "close": 1.2, "volume": 43237.0}, {"date": "2025-07-30", "close": 1.2, "volume": 26389.0}, {"date": "2025-07-31", "close": 1.13, "volume": 33370.0}, {"date": "2025-08-01", "close": 1.12, "volume": 57613.0}, {"date": "2025-08-04", "close": 1.1, "volume": 17984.0}, {"date": "2025-08-05", "close": 1.16, "volume": 109156.0}, {"date": "2025-08-06", "close": 1.13, "volume": 113284.0}, {"date": "2025-08-07", "close": 1.09, "volume": 26640.0}, {"date": "2025-08-08", "close": 1.12, "volume": 15537.0}, {"date": "2025-08-11", "close": 1.12, "volume": 18123.0}, {"date": "2025-08-12", "close": 1.145, "volume": 32153.0}, {"date": "2025-08-13", "close": 1.17, "volume": 1679915.0}, {"date": "2025-08-14", "close": 1.26, "volume": 9647555.0}, {"date": "2025-08-15", "close": 1.18, "volume": 441491.0}, {"date": "2025-08-18", "close": 1.135, "volume": 145974.0}, {"date": "2025-08-19", "close": 1.03, "volume": 180382.0}, {"date": "2025-08-20", "close": 1.05, "volume": 143934.0}, {"date": "2025-08-21", "close": 1.04, "volume": 135780.0}, {"date": "2025-08-22", "close": 1.08, "volume": 64512.0}, {"date": "2025-08-25", "close": 1.14, "volume": 96423.0}, {"date": "2025-08-26", "close": 1.21, "volume": 173137.0}, {"date": "2025-08-27", "close": 1.18, "volume": 103027.0}, {"date": "2025-08-28", "close": 1.21, "volume": 29005.0}, {"date": "2025-08-29", "close": 1.19, "volume": 35735.0}, {"date": "2025-09-02", "close": 1.23, "volume": 66630.0}, {"date": "2025-09-03", "close": 1.24, "volume": 89725.0}, {"date": "2025-09-04", "close": 1.19, "volume": 61816.0}, {"date": "2025-09-05", "close": 1.2, "volume": 31375.0}, {"date": "2025-09-08", "close": 1.16, "volume": 30423.0}, {"date": "2025-09-09", "close": 1.19, "volume": 45819.0}, {"date": "2025-09-10", "close": 1.17, "volume": 83742.0}, {"date": "2025-09-11", "close": 1.19, "volume": 38422.0}, {"date": "2025-09-12", "close": 1.19, "volume": 24096.0}, {"date": "2025-09-15", "close": 1.34, "volume": 96587.0}, {"date": "2025-09-16", "close": 1.38, "volume": 80810.0}, {"date": "2025-09-17", "close": 1.26, "volume": 72131.0}, {"date": "2025-09-18", "close": 1.24, "volume": 27247.0}, {"date": "2025-09-19", "close": 1.35, "volume": 40437.0}, {"date": "2025-09-22", "close": 1.28, "volume": 34759.0}, {"date": "2025-09-23", "close": 1.3, "volume": 40499.0}, {"date": "2025-09-24", "close": 1.3191, "volume": 12620.0}, {"date": "2025-09-25", "close": 1.29, "volume": 13390.0}, {"date": "2025-09-26", "close": 1.3, "volume": 7904.0}, {"date": "2025-09-29", "close": 1.28, "volume": 27295.0}, {"date": "2025-09-30", "close": 1.28, "volume": 16553.0}, {"date": "2025-10-01", "close": 1.31, "volume": 30070.0}, {"date": "2025-10-02", "close": 1.318, "volume": 18156.0}, {"date": "2025-10-03", "close": 1.45, "volume": 141109.0}, {"date": "2025-10-06", "close": 1.4993, "volume": 211256.0}, {"date": "2025-10-07", "close": 1.5, "volume": 54810.0}, {"date": "2025-10-08", "close": 1.52, "volume": 149642.0}, {"date": "2025-10-09", "close": 1.46, "volume": 72110.0}, {"date": "2025-10-10", "close": 1.37, "volume": 89607.0}, {"date": "2025-10-13", "close": 1.39, "volume": 29509.0}, {"date": "2025-10-14", "close": 1.59, "volume": 185307.0}, {"date": "2025-10-15", "close": 1.51, "volume": 111438.0}, {"date": "2025-10-16", "close": 1.42, "volume": 81823.0}, {"date": "2025-10-17", "close": 1.41, "volume": 22143.0}, {"date": "2025-10-20", "close": 1.49, "volume": 33651.0}, {"date": "2025-10-21", "close": 1.56, "volume": 31171.0}, {"date": "2025-10-22", "close": 1.48, "volume": 37664.0}, {"date": "2025-10-23", "close": 1.65, "volume": 70265.0}, {"date": "2025-10-24", "close": 1.61, "volume": 59095.0}, {"date": "2025-10-27", "close": 1.76, "volume": 66993.0}, {"date": "2025-10-28", "close": 1.82, "volume": 80900.0}, {"date": "2025-10-29", "close": 1.79, "volume": 29409.0}, {"date": "2025-10-30", "close": 1.67, "volume": 37731.0}, {"date": "2025-10-31", "close": 1.74, "volume": 23623.0}, {"date": "2025-11-03", "close": 1.75, "volume": 25087.0}, {"date": "2025-11-04", "close": 1.65, "volume": 35281.0}, {"date": "2025-11-05", "close": 1.685, "volume": 8913.0}, {"date": "2025-11-06", "close": 1.5761, "volume": 22026.0}, {"date": "2025-11-07", "close": 1.46, "volume": 21754.0}, {"date": "2025-11-10", "close": 1.54, "volume": 29664.0}, {"date": "2025-11-11", "close": 1.61, "volume": 43754.0}, {"date": "2025-11-12", "close": 1.67, "volume": 54096.0}, {"date": "2025-11-13", "close": 1.67, "volume": 45837.0}, {"date": "2025-11-14", "close": 1.73, "volume": 52275.0}, {"date": "2025-11-17", "close": 1.8, "volume": 95414.0}, {"date": "2025-11-18", "close": 1.74, "volume": 21027.0}, {"date": "2025-11-19", "close": 1.73, "volume": 22761.0}, {"date": "2025-11-20", "close": 1.67, "volume": 20683.0}, {"date": "2025-11-21", "close": 1.71, "volume": 18684.0}, {"date": "2025-11-24", "close": 1.69, "volume": 11736.0}, {"date": "2025-11-25", "close": 1.62, "volume": 44290.0}, {"date": "2025-11-26", "close": 1.63, "volume": 29543.0}, {"date": "2025-11-28", "close": 1.62, "volume": 44114.0}, {"date": "2025-12-01", "close": 1.61, "volume": 45009.0}, {"date": "2025-12-02", "close": 1.65, "volume": 55378.0}, {"date": "2025-12-03", "close": 1.65, "volume": 104492.0}, {"date": "2025-12-04", "close": 1.65, "volume": 43524.0}, {"date": "2025-12-05", "close": 1.66, "volume": 50642.0}, {"date": "2025-12-08", "close": 1.645, "volume": 11955.0}, {"date": "2025-12-09", "close": 1.62, "volume": 22409.0}, {"date": "2025-12-10", "close": 1.57, "volume": 63206.0}, {"date": "2025-12-11", "close": 1.6, "volume": 21255.0}, {"date": "2025-12-12", "close": 1.61, "volume": 18311.0}, {"date": "2025-12-15", "close": 1.54, "volume": 46896.0}, {"date": "2025-12-16", "close": 1.47, "volume": 27223.0}, {"date": "2025-12-17", "close": 1.47, "volume": 17846.0}, {"date": "2025-12-18", "close": 1.46, "volume": 25650.0}, {"date": "2025-12-19", "close": 1.49, "volume": 42131.0}, {"date": "2025-12-22", "close": 1.48, "volume": 32532.0}, {"date": "2025-12-23", "close": 1.47, "volume": 5378.0}, {"date": "2025-12-24", "close": 1.42, "volume": 6368.0}, {"date": "2025-12-26", "close": 1.38, "volume": 17914.0}, {"date": "2025-12-29", "close": 1.32, "volume": 46708.0}, {"date": "2025-12-30", "close": 1.47, "volume": 74556.0}, {"date": "2025-12-31", "close": 1.56, "volume": 64022.0}, {"date": "2026-01-02", "close": 1.57, "volume": 32123.0}, {"date": "2026-01-05", "close": 1.63, "volume": 191161.0}, {"date": "2026-01-06", "close": 1.63, "volume": 77126.0}, {"date": "2026-01-07", "close": 1.62, "volume": 25310.0}, {"date": "2026-01-08", "close": 1.6, "volume": 40196.0}, {"date": "2026-01-09", "close": 1.61, "volume": 25436.0}, {"date": "2026-01-12", "close": 1.66, "volume": 39453.0}, {"date": "2026-01-13", "close": 1.66, "volume": 23028.0}, {"date": "2026-01-14", "close": 1.62, "volume": 25375.0}, {"date": "2026-01-15", "close": 1.66, "volume": 47330.0}, {"date": "2026-01-16", "close": 1.6, "volume": 51685.0}, {"date": "2026-01-20", "close": 1.56, "volume": 27208.0}, {"date": "2026-01-21", "close": 1.56, "volume": 44000.0}, {"date": "2026-01-22", "close": 1.7, "volume": 89106.0}, {"date": "2026-01-23", "close": 1.8, "volume": 64105.0}, {"date": "2026-01-26", "close": 1.71, "volume": 114070.0}, {"date": "2026-01-27", "close": 1.66, "volume": 25379.0}, {"date": "2026-01-28", "close": 1.69, "volume": 24424.0}, {"date": "2026-01-29", "close": 1.68, "volume": 26673.0}, {"date": "2026-01-30", "close": 1.61, "volume": 10217.0}, {"date": "2026-02-02", "close": 1.61, "volume": 70369.0}, {"date": "2026-02-03", "close": 1.57, "volume": 23620.0}, {"date": "2026-02-04", "close": 1.58, "volume": 9113.0}, {"date": "2026-02-05", "close": 1.49, "volume": 80996.0}, {"date": "2026-02-06", "close": 1.59, "volume": 35683.0}, {"date": "2026-02-09", "close": 1.58, "volume": 15765.0}, {"date": "2026-02-10", "close": 1.55, "volume": 34319.0}, {"date": "2026-02-11", "close": 1.55, "volume": 14040.0}, {"date": "2026-02-12", "close": 1.52, "volume": 27583.0}, {"date": "2026-02-13", "close": 1.47, "volume": 13519.0}, {"date": "2026-02-17", "close": 1.47, "volume": 38161.0}, {"date": "2026-02-18", "close": 1.43, "volume": 155320.0}, {"date": "2026-02-19", "close": 1.62, "volume": 205784.0}, {"date": "2026-02-20", "close": 1.61, "volume": 31958.0}, {"date": "2026-02-23", "close": 1.67, "volume": 33128.0}, {"date": "2026-02-24", "close": 1.7, "volume": 25033.0}, {"date": "2026-02-25", "close": 1.77, "volume": 14215.0}, {"date": "2026-02-26", "close": 1.68, "volume": 12779.0}, {"date": "2026-02-27", "close": 1.64, "volume": 21428.0}, {"date": "2026-03-02", "close": 1.61, "volume": 32554.0}, {"date": "2026-03-03", "close": 1.63, "volume": 30780.0}, {"date": "2026-03-04", "close": 1.65, "volume": 20252.0}, {"date": "2026-03-05", "close": 1.65, "volume": 8433.0}, {"date": "2026-03-06", "close": 1.63, "volume": 14416.0}, {"date": "2026-03-09", "close": 1.63, "volume": 12687.0}, {"date": "2026-03-10", "close": 1.61, "volume": 9034.0}, {"date": "2026-03-11", "close": 1.59, "volume": 14328.0}, {"date": "2026-03-12", "close": 1.56, "volume": 4923.0}, {"date": "2026-03-13", "close": 1.55, "volume": 4942.0}, {"date": "2026-03-16", "close": 1.63, "volume": 24345.0}, {"date": "2026-03-17", "close": 1.62, "volume": 6479.0}, {"date": "2026-03-18", "close": 1.59, "volume": 6832.0}, {"date": "2026-03-19", "close": 1.59, "volume": 11209.0}, {"date": "2026-03-20", "close": 1.52, "volume": 12718.0}, {"date": "2026-03-23", "close": 1.58, "volume": 17295.0}, {"date": "2026-03-24", "close": 1.54, "volume": 12431.0}, {"date": "2026-03-25", "close": 1.55, "volume": 7322.0}, {"date": "2026-03-26", "close": 1.575, "volume": 18639.0}, {"date": "2026-03-27", "close": 1.53, "volume": 8149.0}, {"date": "2026-03-30", "close": 1.51, "volume": 20973.0}, {"date": "2026-03-31", "close": 1.47, "volume": 6341.0}, {"date": "2026-04-01", "close": 1.52, "volume": 3930.0}, {"date": "2026-04-02", "close": 1.53, "volume": 6069.0}, {"date": "2026-04-06", "close": 1.54, "volume": 19466.0}, {"date": "2026-04-07", "close": 1.535, "volume": 7611.0}, {"date": "2026-04-08", "close": 1.54, "volume": 16080.0}, {"date": "2026-04-09", "close": 1.55, "volume": 35136.0}, {"date": "2026-04-10", "close": 1.53, "volume": 11988.0}, {"date": "2026-04-13", "close": 1.51, "volume": 14584.0}, {"date": "2026-04-14", "close": 1.47, "volume": 56392.0}, {"date": "2026-04-15", "close": 1.5, "volume": 15658.0}, {"date": "2026-04-16", "close": 1.52, "volume": 7559.0}, {"date": "2026-04-17", "close": 1.53, "volume": 129052.0}, {"date": "2026-04-20", "close": 1.53, "volume": 92191.0}, {"date": "2026-04-21", "close": 1.47, "volume": 12820.0}, {"date": "2026-04-22", "close": 1.44, "volume": 48949.0}, {"date": "2026-04-23", "close": 1.37, "volume": 20997.0}, {"date": "2026-04-24", "close": 1.355, "volume": 13277.0}, {"date": "2026-04-27", "close": 1.4, "volume": 24696.0}, {"date": "2026-04-28", "close": 1.42, "volume": 30254.0}, {"date": "2026-04-29", "close": 1.42, "volume": 12454.0}, {"date": "2026-04-30", "close": 1.41, "volume": 14097.0}, {"date": "2026-05-01", "close": 1.41, "volume": 15910.0}, {"date": "2026-05-04", "close": 1.42, "volume": 67274.0}, {"date": "2026-05-05", "close": 1.47, "volume": 28110.0}, {"date": "2026-05-06", "close": 1.46, "volume": 39814.0}, {"date": "2026-05-07", "close": 1.44, "volume": 28627.0}, {"date": "2026-05-08", "close": 1.43, "volume": 22399.0}, {"date": "2026-05-11", "close": 1.45, "volume": 76183.0}, {"date": "2026-05-12", "close": 1.41, "volume": 37598.0}, {"date": "2026-05-13", "close": 1.41, "volume": 42152.0}, {"date": "2026-05-14", "close": 1.38, "volume": 15259.0}, {"date": "2026-05-15", "close": 1.33, "volume": 11776.0}, {"date": "2026-05-18", "close": 1.12, "volume": 67799.0}, {"date": "2026-05-19", "close": 1.15, "volume": 71507.0}, {"date": "2026-05-20", "close": 1.21, "volume": 46255.0}, {"date": "2026-05-21", "close": 1.22, "volume": 21697.0}, {"date": "2026-05-22", "close": 1.23, "volume": 37455.0}, {"date": "2026-05-26", "close": 1.26, "volume": 43019.0}, {"date": "2026-05-27", "close": 1.225, "volume": 8361.0}, {"date": "2026-05-28", "close": 1.25, "volume": 24541.0}, {"date": "2026-05-29", "close": 1.23, "volume": 30262.0}, {"date": "2026-06-01", "close": 1.25, "volume": 25679.0}, {"date": "2026-06-02", "close": 1.215, "volume": 12390.0}, {"date": "2026-06-03", "close": 1.19, "volume": 15664.0}, {"date": "2026-06-04", "close": 1.15, "volume": 54653.0}, {"date": "2026-06-05", "close": 1.11, "volume": 41265.0}, {"date": "2026-06-08", "close": 1.12, "volume": 33276.0}, {"date": "2026-06-09", "close": 1.14, "volume": 23509.0}, {"date": "2026-06-10", "close": 1.12, "volume": 11952.0}, {"date": "2026-06-11", "close": 1.11, "volume": 19840.0}, {"date": "2026-06-12", "close": 1.13, "volume": 6128.0}, {"date": "2026-06-15", "close": 1.14, "volume": 31238.0}, {"date": "2026-06-16", "close": 1.12, "volume": 16420.0}, {"date": "2026-06-17", "close": 1.1, "volume": 34181.0}, {"date": "2026-06-18", "close": 1.1, "volume": 28408.0}, {"date": "2026-06-22", "close": 1.15, "volume": 74174.0}, {"date": "2026-06-23", "close": 1.17, "volume": 14015.0}, {"date": "2026-06-24", "close": 1.2, "volume": 26819.0}, {"date": "2026-06-25", "close": 1.14, "volume": 6400.0}, {"date": "2026-06-26", "close": 1.1368, "volume": 2689.0}, {"date": "2026-06-29", "close": 1.17, "volume": 37861.0}, {"date": "2026-06-30", "close": 1.15, "volume": 35171.0}, {"date": "2026-07-01", "close": 1.13, "volume": 5264.0}, {"date": "2026-07-02", "close": 1.12, "volume": 24153.0}, {"date": "2026-07-06", "close": 1.16, "volume": 33883.0}, {"date": "2026-07-07", "close": 1.08, "volume": 18420.0}, {"date": "2026-07-08", "close": 1.06, "volume": 36730.0}, {"date": "2026-07-09", "close": 1.06, "volume": 18338.0}, {"date": "2026-07-10", "close": 1.07, "volume": 12975.0}, {"date": "2026-07-13", "close": 1.1, "volume": 25009.0}, {"date": "2026-07-14", "close": 1.125, "volume": 15822.0}, {"date": "2026-07-15", "close": 1.11, "volume": 14781.0}, {"date": "2026-07-16", "close": 1.12, "volume": 22713.0}, {"date": "2026-07-17", "close": 1.08, "volume": 6842.0}, {"date": "2026-07-20", "close": 1.12, "volume": 11739.0}, {"date": "2026-07-21", "close": 1.1, "volume": 7456.0}, {"date": "2026-07-22", "close": 1.11, "volume": 2762.0}, {"date": "2026-07-23", "close": 1.06, "volume": 9469.0}, {"date": "2026-07-24", "close": 1.07, "volume": 5439.0}, {"date": "2026-07-27", "close": 1.095, "volume": 9846.0}, {"date": "2026-07-28", "close": 1.0601, "volume": 3432.0}, {"date": "2026-07-29", "close": 1.03, "volume": 5524.0}, {"date": "2026-07-30", "close": 1.055, "volume": 24437.0}, {"date": "2026-07-31", "close": 1.02, "volume": 1450.0}, {"date": "2026-08-03", "close": 1.06, "volume": 8925.0}, {"date": "2026-08-04", "close": 1.16, "volume": 49470.0}, {"date": "2026-08-05", "close": 1.11, "volume": 25980.0}, {"date": "2026-08-06", "close": 1.08, "volume": 23959.0}, {"date": "2026-08-07", "close": 1.1, "volume": 7591.0}, {"date": "2026-08-10", "close": 1.08, "volume": 11132.0}, {"date": "2026-08-11", "close": 1.09, "volume": 9571.0}, {"date": "2026-08-12", "close": 1.135, "volume": 34073.0}, {"date": "2026-08-13", "close": 1.22, "volume": 42986.0}, {"date": "2026-08-14", "close": 1.2, "volume": 5441.0}, {"date": "2026-08-17", "close": 1.15, "volume": 15697.0}, {"date": "2026-08-18", "close": 1.14, "volume": 4594.0}, {"date": "2026-08-19", "close": 1.15, "volume": 7855.0}, {"date": "2026-08-20", "close": 1.1299, "volume": 8386.0}, {"date": "2026-08-21", "close": 1.1, "volume": 1499.0}, {"date": "2026-08-24", "close": 1.12, "volume": 8156.0}, {"date": "2026-08-25", "close": 1.17, "volume": 3837.0}, {"date": "2026-08-26", "close": 1.14, "volume": 6218.0}, {"date": "2026-08-27", "close": 1.18, "volume": 5321.0}, {"date": "2026-08-28", "close": 1.1, "volume": 8849.0}, {"date": "2026-08-31", "close": 1.155, "volume": 6237.0}, {"date": "2026-09-01", "close": 1.11, "volume": 10599.0}, {"date": "2026-09-02", "close": 1.17, "volume": 17670.0}, {"date": "2026-09-03", "close": 1.17, "volume": 13382.0}, {"date": "2026-09-04", "close": 1.18, "volume": 1216.0}, {"date": "2026-09-08", "close": 1.17, "volume": 10665.0}, {"date": "2026-09-09", "close": 1.13, "volume": 3725.0}, {"date": "2026-09-10", "close": 1.11, "volume": 5746.0}, {"date": "2026-09-11", "close": 1.105, "volume": 11546.0}, {"date": "2026-09-14", "close": 1.08, "volume": 13301.0}, {"date": "2026-09-15", "close": 1.07, "volume": 4893.0}, {"date": "2026-09-16", "close": 1.06, "volume": 15838.0}, {"date": "2026-09-17", "close": 1.07, "volume": 12090.0}, {"date": "2026-09-18", "close": 1.1, "volume": 4179.0}, {"date": "2026-09-21", "close": 1.09, "volume": 13583.0}, {"date": "2026-09-22", "close": 1.08, "volume": 6016.0}, {"date": "2026-09-23", "close": 1.1, "volume": 3561.0}, {"date": "2026-09-24", "close": 1.089, "volume": 2938.0}, {"date": "2026-09-25", "close": 1.085, "volume": 5873.0}, {"date": "2026-09-28", "close": 1.07, "volume": 10059.0}, {"date": "2026-09-29", "close": 1.09, "volume": 2830.0}, {"date": "2026-09-30", "close": 1.06, "volume": 2214.0}, {"date": "2026-10-01", "close": 1.06, "volume": null}, {"date": "2026-10-02", "close": 1.03, "volume": 18572.0}, {"date": "2026-10-05", "close": 1.1029, "volume": 9816.0}, {"date": "2026-10-06", "close": 1.07, "volume": 4187.0}, {"date": "2026-10-07", "close": 1.004, "volume": 10463.0}, {"date": "2026-10-08", "close": 1.0, "volume": 6888.0}, {"date": "2026-10-09", "close": 1.05, "volume": 8022.0}, {"date": "2026-10-12", "close": 0.9672, "volume": 9505.0}, {"date": "2026-10-13", "close": 0.99, "volume": 23552.0}, {"date": "2026-10-14", "close": 0.98, "volume": 5815.0}, {"date": "2026-10-15", "close": 1.0, "volume": 7119.0}, {"date": "2026-10-16", "close": 1.035, "volume": 948.0}, {"date": "2026-10-19", "close": 0.9903, "volume": 18552.0}, {"date": "2026-10-20", "close": 0.97, "volume": 18508.0}, {"date": "2026-10-21", "close": 1.04, "volume": 2955.0}, {"date": "2026-10-22", "close": 0.9603, "volume": 14944.0}, {"date": "2026-10-23", "close": 1.0152, "volume": 1781.0}], "refreshing": true}