{"ticker": "EBON", "overview": {"name": "Ebang International Holdings Inc. - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EBON", "has_prices": true, "as_of": "2026-09-18", "last": 2.16, "prev_close": 2.04, "change": 0.1200000000000001, "change_pct": 0.058823529411764754, "session_volume": 2262.0, "vwap_5": 2.039652369935338, "vwap_20": 2.208565921704601, "vwap_60": 2.086520103297468, "vwap_250": 3.1494119511510172, "high_52w": 4.41, "low_52w": 1.72, "avg_volume_20": 4369.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001649553-26-000054", "src": "13DG", "ticker": "EBON", "cik": "1799290", "company": "Ebang International Holdings Inc.", "company_raw": "Ebang International Holdings Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CVI Investments, Inc. moves to a 2.4% passive stake in EBON", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000054-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}], "recent_buys": [], "institutional": [{"id": "13DG-0001649553-26-000054", "src": "13DG", "ticker": "EBON", "cik": "1799290", "company": "Ebang International Holdings Inc.", "company_raw": "Ebang International Holdings Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CVI Investments, Inc. moves to a 2.4% passive stake in EBON", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000054-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}], "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": "Ebang International Holdings Inc. - Class A Ordinary Shares", "new_value": "Ebang International Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001799290", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001799290", "applied": 1, "detected_at": "2026-09-11T14:35:27.369330"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EBON", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-06-26", "close": 150.015, "volume": 23135.0}, {"date": "2020-06-29", "close": 135.0135, "volume": 7082.0}, {"date": "2020-06-30", "close": 141.9142, "volume": 7121.0}, {"date": "2020-07-01", "close": 119.1119, "volume": 5144.0}, {"date": "2020-07-02", "close": 131.1131, "volume": 25175.0}, {"date": "2020-07-06", "close": 127.2127, "volume": 7648.0}, {"date": "2020-07-07", "close": 123.3123, "volume": 4341.0}, {"date": "2020-07-08", "close": 126.3126, "volume": 5205.0}, {"date": "2020-07-09", "close": 124.5125, "volume": 3304.0}, {"date": "2020-07-10", "close": 126.0126, "volume": 3060.0}, {"date": "2020-07-13", "close": 137.7138, "volume": 8244.0}, {"date": "2020-07-14", "close": 142.5143, "volume": 207931.0}, {"date": "2020-07-15", "close": 165.0165, "volume": 74138.0}, {"date": "2020-07-16", "close": 151.8152, "volume": 115057.0}, {"date": "2020-07-17", "close": 145.8146, "volume": 11514.0}, {"date": "2020-07-20", "close": 133.2133, "volume": 5813.0}, {"date": "2020-07-21", "close": 135.0135, "volume": 6705.0}, {"date": "2020-07-22", "close": 132.3132, "volume": 5114.0}, {"date": "2020-07-23", "close": 131.7132, "volume": 8659.0}, {"date": "2020-07-24", "close": 126.0126, "volume": 9036.0}, {"date": "2020-07-27", "close": 143.7144, "volume": 10427.0}, {"date": "2020-07-28", "close": 139.814, "volume": 9664.0}, {"date": "2020-07-29", "close": 144.0144, "volume": 4158.0}, {"date": "2020-07-30", "close": 137.1137, "volume": 3742.0}, {"date": "2020-07-31", "close": 137.1137, "volume": 3641.0}, {"date": "2020-08-03", "close": 146.4146, "volume": 16050.0}, {"date": "2020-08-04", "close": 137.1137, "volume": 4724.0}, {"date": "2020-08-05", "close": 140.114, "volume": 6880.0}, {"date": "2020-08-06", "close": 144.9145, "volume": 13029.0}, {"date": "2020-08-07", "close": 144.6145, "volume": 7405.0}, {"date": "2020-08-10", "close": 143.4143, "volume": 3761.0}, {"date": "2020-08-11", "close": 141.3141, "volume": 5056.0}, {"date": "2020-08-12", "close": 138.6139, "volume": 2444.0}, {"date": "2020-08-13", "close": 142.2142, "volume": 3846.0}, {"date": "2020-08-14", "close": 201.6202, "volume": 649444.0}, {"date": "2020-08-17", "close": 189.619, "volume": 159651.0}, {"date": "2020-08-18", "close": 181.8182, "volume": 29682.0}, {"date": "2020-08-19", "close": 173.1173, "volume": 10387.0}, {"date": "2020-08-20", "close": 174.9175, "volume": 15263.0}, {"date": "2020-08-21", "close": 174.3174, "volume": 3037.0}, {"date": "2020-08-24", "close": 174.9175, "volume": 7312.0}, {"date": "2020-08-25", "close": 179.4179, "volume": 6017.0}, {"date": "2020-08-26", "close": 186.9187, "volume": 14393.0}, {"date": "2020-08-27", "close": 184.5185, "volume": 10940.0}, {"date": "2020-08-28", "close": 188.4188, "volume": 5422.0}, {"date": "2020-08-31", "close": 183.0183, "volume": 5024.0}, {"date": "2020-09-01", "close": 180.018, "volume": 6725.0}, {"date": "2020-09-02", "close": 181.5182, "volume": 17434.0}, {"date": "2020-09-03", "close": 209.1209, "volume": 70538.0}, {"date": "2020-09-04", "close": 223.2223, "volume": 128152.0}, {"date": "2020-09-08", "close": 212.1212, "volume": 30952.0}, {"date": "2020-09-09", "close": 222.0222, "volume": 8837.0}, {"date": "2020-09-10", "close": 234.6235, "volume": 17888.0}, {"date": "2020-09-11", "close": 231.3231, "volume": 7115.0}, {"date": "2020-09-14", "close": 237.3237, "volume": 11601.0}, {"date": "2020-09-15", "close": 235.8236, "volume": 21743.0}, {"date": "2020-09-16", "close": 239.724, "volume": 9333.0}, {"date": "2020-09-17", "close": 317.7318, "volume": 261047.0}, {"date": "2020-09-18", "close": 295.5296, "volume": 20069.0}, {"date": "2020-09-21", "close": 296.1296, "volume": 17212.0}, {"date": "2020-09-22", "close": 288.9289, "volume": 11828.0}, {"date": "2020-09-23", "close": 298.8299, "volume": 11252.0}, {"date": "2020-09-24", "close": 288.3288, "volume": 17109.0}, {"date": "2020-09-25", "close": 295.5296, "volume": 16105.0}, {"date": "2020-09-28", "close": 294.0294, "volume": 8573.0}, {"date": "2020-09-29", "close": 311.4311, "volume": 13455.0}, {"date": "2020-09-30", "close": 312.9313, "volume": 19288.0}, {"date": "2020-10-01", "close": 316.8317, "volume": 15378.0}, {"date": "2020-10-02", "close": 281.4281, "volume": 11807.0}, {"date": "2020-10-05", "close": 276.0276, "volume": 17067.0}, {"date": "2020-10-06", "close": 282.6283, "volume": 12185.0}, {"date": "2020-10-07", "close": 288.6289, "volume": 15508.0}, {"date": "2020-10-08", "close": 291.9292, "volume": 28742.0}, {"date": "2020-10-09", "close": 292.8293, "volume": 35912.0}, {"date": "2020-10-12", "close": 276.0276, "volume": 34759.0}, {"date": "2020-10-13", "close": 306.6307, "volume": 34511.0}, {"date": "2020-10-14", "close": 295.5296, "volume": 38502.0}, {"date": "2020-10-15", "close": 279.628, "volume": 37712.0}, {"date": "2020-10-16", "close": 280.228, "volume": 30758.0}, {"date": "2020-10-19", "close": 276.0276, "volume": 28859.0}, {"date": "2020-10-20", "close": 271.2271, "volume": 29504.0}, {"date": "2020-10-21", "close": 274.2274, "volume": 33621.0}, {"date": "2020-10-22", "close": 293.1293, "volume": 34357.0}, {"date": "2020-10-23", "close": 276.9277, "volume": 28474.0}, {"date": "2020-10-26", "close": 279.3279, "volume": 30829.0}, {"date": "2020-10-27", "close": 274.8275, "volume": 30322.0}, {"date": "2020-10-28", "close": 277.2277, "volume": 17164.0}, {"date": "2020-10-29", "close": 269.727, "volume": 23820.0}, {"date": "2020-10-30", "close": 268.8269, "volume": 22899.0}, {"date": "2020-11-02", "close": 262.2262, "volume": 23684.0}, {"date": "2020-11-03", "close": 254.1254, "volume": 20423.0}, {"date": "2020-11-04", "close": 246.6247, "volume": 27836.0}, {"date": "2020-11-05", "close": 247.5248, "volume": 26894.0}, {"date": "2020-11-06", "close": 246.3246, "volume": 23036.0}, {"date": "2020-11-09", "close": 243.3243, "volume": 14597.0}, {"date": "2020-11-10", "close": 216.9217, "volume": 11285.0}, {"date": "2020-11-11", "close": 238.2238, "volume": 21731.0}, {"date": "2020-11-12", "close": 219.0219, "volume": 24295.0}, {"date": "2020-11-13", "close": 220.8221, "volume": 20895.0}, {"date": "2020-11-16", "close": 227.7228, "volume": 38382.0}, {"date": "2020-11-17", "close": 225.9226, "volume": 72089.0}, {"date": "2020-11-18", "close": 216.6217, "volume": 41366.0}, {"date": "2020-11-19", "close": 160.216, "volume": 94705.0}, {"date": "2020-11-20", "close": 156.0156, "volume": 44705.0}, {"date": "2020-11-23", "close": 157.5158, "volume": 31681.0}, {"date": "2020-11-24", "close": 147.6148, "volume": 32974.0}, {"date": "2020-11-25", "close": 154.5155, "volume": 55986.0}, {"date": "2020-11-27", "close": 143.7144, "volume": 44054.0}, {"date": "2020-11-30", "close": 146.4146, "volume": 131328.0}, {"date": "2020-12-01", "close": 136.5137, "volume": 93201.0}, {"date": "2020-12-02", "close": 124.2124, "volume": 62098.0}, {"date": "2020-12-03", "close": 138.6139, "volume": 146092.0}, {"date": "2020-12-04", "close": 133.5134, "volume": 75026.0}, {"date": "2020-12-07", "close": 125.1125, "volume": 39195.0}, {"date": "2020-12-08", "close": 125.1125, "volume": 34593.0}, {"date": "2020-12-09", "close": 122.7123, "volume": 25640.0}, {"date": "2020-12-10", "close": 121.5122, "volume": 35130.0}, {"date": "2020-12-11", "close": 118.5119, "volume": 18688.0}, {"date": "2020-12-14", "close": 118.5119, "volume": 52649.0}, {"date": "2020-12-15", "close": 120.312, "volume": 54731.0}, {"date": "2020-12-16", "close": 128.1128, "volume": 207960.0}, {"date": "2020-12-17", "close": 131.4131, "volume": 119202.0}, {"date": "2020-12-18", "close": 135.9136, "volume": 44343.0}, {"date": "2020-12-21", "close": 139.514, "volume": 49846.0}, {"date": "2020-12-22", "close": 146.7147, "volume": 112903.0}, {"date": "2020-12-23", "close": 144.3144, "volume": 51395.0}, {"date": "2020-12-24", "close": 140.414, "volume": 34341.0}, {"date": "2020-12-28", "close": 145.8146, "volume": 127077.0}, {"date": "2020-12-29", "close": 155.7156, "volume": 92718.0}, {"date": "2020-12-30", "close": 147.6148, "volume": 214353.0}, {"date": "2020-12-31", "close": 182.1182, "volume": 1412536.0}, {"date": "2021-01-04", "close": 214.2214, "volume": 923178.0}, {"date": "2021-01-05", "close": 186.0186, "volume": 474951.0}, {"date": "2021-01-06", "close": 183.3183, "volume": 401842.0}, {"date": "2021-01-07", "close": 232.2232, "volume": 1028367.0}, {"date": "2021-01-08", "close": 207.0207, "volume": 510289.0}, {"date": "2021-01-11", "close": 179.4179, "volume": 338077.0}, {"date": "2021-01-12", "close": 178.5179, "volume": 189247.0}, {"date": "2021-01-13", "close": 171.6172, "volume": 162525.0}, {"date": "2021-01-14", "close": 178.0678, "volume": 193591.0}, {"date": "2021-01-15", "close": 159.0159, "volume": 190646.0}, {"date": "2021-01-19", "close": 158.7159, "volume": 120615.0}, {"date": "2021-01-20", "close": 149.715, "volume": 113831.0}, {"date": "2021-01-21", "close": 153.6154, "volume": 105492.0}, {"date": "2021-01-22", "close": 154.5155, "volume": 71949.0}, {"date": "2021-01-25", "close": 150.015, "volume": 76588.0}, {"date": "2021-01-26", "close": 146.7147, "volume": 54674.0}, {"date": "2021-01-27", "close": 136.2136, "volume": 127418.0}, {"date": "2021-01-28", "close": 156.6157, "volume": 242371.0}, {"date": "2021-01-29", "close": 153.9154, "volume": 211137.0}, {"date": "2021-02-01", "close": 151.5152, "volume": 95666.0}, {"date": "2021-02-02", "close": 157.8158, "volume": 94926.0}, {"date": "2021-02-03", "close": 165.3165, "volume": 156944.0}, {"date": "2021-02-04", "close": 187.8188, "volume": 466146.0}, {"date": "2021-02-05", "close": 174.9175, "volume": 193471.0}, {"date": "2021-02-08", "close": 186.6187, "volume": 475960.0}, {"date": "2021-02-09", "close": 189.919, "volume": 329064.0}, {"date": "2021-02-10", "close": 177.3177, "volume": 216862.0}, {"date": "2021-02-11", "close": 162.6163, "volume": 770521.0}, {"date": "2021-02-12", "close": 200.7201, "volume": 870671.0}, {"date": "2021-02-16", "close": 236.4236, "volume": 1525286.0}, {"date": "2021-02-17", "close": 314.4314, "volume": 3242278.0}, {"date": "2021-02-18", "close": 338.7339, "volume": 3960611.0}, {"date": "2021-02-19", "close": 331.8332, "volume": 1515249.0}, {"date": "2021-02-22", "close": 252.3252, "volume": 1303280.0}, {"date": "2021-02-23", "close": 201.0201, "volume": 916738.0}, {"date": "2021-02-24", "close": 220.8221, "volume": 888884.0}, {"date": "2021-02-25", "close": 223.8224, "volume": 987384.0}, {"date": "2021-02-26", "close": 207.0207, "volume": 564515.0}, {"date": "2021-03-01", "close": 239.4239, "volume": 714501.0}, {"date": "2021-03-02", "close": 216.9217, "volume": 443167.0}, {"date": "2021-03-03", "close": 214.5215, "volume": 495685.0}, {"date": "2021-03-04", "close": 176.7177, "volume": 569733.0}, {"date": "2021-03-05", "close": 184.8185, "volume": 458301.0}, {"date": "2021-03-08", "close": 168.6169, "volume": 308338.0}, {"date": "2021-03-09", "close": 212.7213, "volume": 696739.0}, {"date": "2021-03-10", "close": 206.4206, "volume": 671307.0}, {"date": "2021-03-11", "close": 230.7231, "volume": 700027.0}, {"date": "2021-03-12", "close": 312.0312, "volume": 4208386.0}, {"date": "2021-03-15", "close": 338.7339, "volume": 1915811.0}, {"date": "2021-03-16", "close": 313.5314, "volume": 1091274.0}, {"date": "2021-03-17", "close": 353.4353, "volume": 937142.0}, {"date": "2021-03-18", "close": 315.9316, "volume": 1234274.0}, {"date": "2021-03-19", "close": 318.0318, "volume": 590734.0}, {"date": "2021-03-22", "close": 274.2274, "volume": 585381.0}, {"date": "2021-03-23", "close": 265.2265, "volume": 458974.0}, {"date": "2021-03-24", "close": 232.8233, "volume": 555705.0}, {"date": "2021-03-25", "close": 232.2232, "volume": 544710.0}, {"date": "2021-03-26", "close": 234.0234, "volume": 350666.0}, {"date": "2021-03-29", "close": 216.0216, "volume": 388263.0}, {"date": "2021-03-30", "close": 237.0237, "volume": 588332.0}, {"date": "2021-03-31", "close": 238.5239, "volume": 628786.0}, {"date": "2021-04-01", "close": 210.9211, "volume": 905404.0}, {"date": "2021-04-05", "close": 190.5191, "volume": 1211421.0}, {"date": "2021-04-06", "close": 165.9166, "volume": 1916280.0}, {"date": "2021-04-07", "close": 162.3162, "volume": 978248.0}, {"date": "2021-04-08", "close": 150.9151, "volume": 768490.0}, {"date": "2021-04-09", "close": 152.2652, "volume": 550604.0}, {"date": "2021-04-12", "close": 143.1143, "volume": 985011.0}, {"date": "2021-04-13", "close": 152.1152, "volume": 995906.0}, {"date": "2021-04-14", "close": 140.114, "volume": 712211.0}, {"date": "2021-04-15", "close": 126.6127, "volume": 750727.0}, {"date": "2021-04-16", "close": 144.6145, "volume": 2728259.0}, {"date": "2021-04-19", "close": 129.913, "volume": 712149.0}, {"date": "2021-04-20", "close": 124.8125, "volume": 410096.0}, {"date": "2021-04-21", "close": 128.4128, "volume": 404809.0}, {"date": "2021-04-22", "close": 127.5128, "volume": 340710.0}, {"date": "2021-04-23", "close": 125.7126, "volume": 347855.0}, {"date": "2021-04-26", "close": 130.8131, "volume": 364291.0}, {"date": "2021-04-27", "close": 134.7135, "volume": 334143.0}, {"date": "2021-04-28", "close": 132.9133, "volume": 273091.0}, {"date": "2021-04-29", "close": 123.9124, "volume": 312642.0}, {"date": "2021-04-30", "close": 122.7123, "volume": 300196.0}, {"date": "2021-05-03", "close": 114.6115, "volume": 483905.0}, {"date": "2021-05-04", "close": 109.511, "volume": 329301.0}, {"date": "2021-05-05", "close": 112.8113, "volume": 439171.0}, {"date": "2021-05-06", "close": 99.3099, "volume": 368560.0}, {"date": "2021-05-07", "close": 103.5104, "volume": 350954.0}, {"date": "2021-05-10", "close": 92.1092, "volume": 404551.0}, {"date": "2021-05-11", "close": 90.309, "volume": 359716.0}, {"date": "2021-05-12", "close": 86.7087, "volume": 194993.0}, {"date": "2021-05-13", "close": 72.3072, "volume": 503148.0}, {"date": "2021-05-14", "close": 82.5083, "volume": 342880.0}, {"date": "2021-05-17", "close": 90.309, "volume": 253633.0}, {"date": "2021-05-18", "close": 95.4095, "volume": 302990.0}, {"date": "2021-05-19", "close": 86.1086, "volume": 286517.0}, {"date": "2021-05-20", "close": 85.8086, "volume": 311343.0}, {"date": "2021-05-21", "close": 79.2079, "volume": 281694.0}, {"date": "2021-05-24", "close": 77.1077, "volume": 317086.0}, {"date": "2021-05-25", "close": 79.508, "volume": 209943.0}, {"date": "2021-05-26", "close": 89.709, "volume": 325018.0}, {"date": "2021-05-27", "close": 92.4092, "volume": 274701.0}, {"date": "2021-05-28", "close": 86.7087, "volume": 157976.0}, {"date": "2021-06-01", "close": 102.3102, "volume": 488074.0}, {"date": "2021-06-02", "close": 99.61, "volume": 242198.0}, {"date": "2021-06-03", "close": 104.4104, "volume": 303563.0}, {"date": "2021-06-04", "close": 100.21, "volume": 158857.0}, {"date": "2021-06-07", "close": 99.3099, "volume": 179646.0}, {"date": "2021-06-08", "close": 102.0102, "volume": 172317.0}, {"date": "2021-06-09", "close": 107.1107, "volume": 283510.0}, {"date": "2021-06-10", "close": 101.7102, "volume": 182285.0}, {"date": "2021-06-11", "close": 102.0102, "volume": 88665.0}, {"date": "2021-06-14", "close": 112.5113, "volume": 451638.0}, {"date": "2021-06-15", "close": 111.3111, "volume": 242575.0}, {"date": "2021-06-16", "close": 111.6112, "volume": 129234.0}, {"date": "2021-06-17", "close": 111.6112, "volume": 194919.0}, {"date": "2021-06-18", "close": 109.811, "volume": 459919.0}, {"date": "2021-06-21", "close": 100.5101, "volume": 258958.0}, {"date": "2021-06-22", "close": 92.4092, "volume": 349518.0}, {"date": "2021-06-23", "close": 93.0093, "volume": 173804.0}, {"date": "2021-06-24", "close": 94.5095, "volume": 104325.0}, {"date": "2021-06-25", "close": 92.7093, "volume": 105496.0}, {"date": "2021-06-28", "close": 97.5098, "volume": 110390.0}, {"date": "2021-06-29", "close": 95.4095, "volume": 238052.0}, {"date": "2021-06-30", "close": 92.4092, "volume": 98242.0}, {"date": "2021-07-01", "close": 90.009, "volume": 101108.0}, {"date": "2021-07-02", "close": 86.1086, "volume": 135105.0}, {"date": "2021-07-06", "close": 86.4086, "volume": 77134.0}, {"date": "2021-07-07", "close": 83.1083, "volume": 77429.0}, {"date": "2021-07-08", "close": 78.6079, "volume": 153791.0}, {"date": "2021-07-09", "close": 78.6079, "volume": 139720.0}, {"date": "2021-07-12", "close": 77.7078, "volume": 88550.0}, {"date": "2021-07-13", "close": 73.2073, "volume": 126994.0}, {"date": "2021-07-14", "close": 70.8071, "volume": 159281.0}, {"date": "2021-07-15", "close": 69.907, "volume": 152413.0}, {"date": "2021-07-16", "close": 65.1065, "volume": 122338.0}, {"date": "2021-07-19", "close": 63.9064, "volume": 214081.0}, {"date": "2021-07-20", "close": 67.8068, "volume": 102998.0}, {"date": "2021-07-21", "close": 69.907, "volume": 128443.0}, {"date": "2021-07-22", "close": 65.1065, "volume": 93108.0}, {"date": "2021-07-23", "close": 64.5065, "volume": 65412.0}, {"date": "2021-07-26", "close": 74.7075, "volume": 254567.0}, {"date": "2021-07-27", "close": 64.2064, "volume": 141958.0}, {"date": "2021-07-28", "close": 70.5071, "volume": 132944.0}, {"date": "2021-07-29", "close": 65.4065, "volume": 82947.0}, {"date": "2021-07-30", "close": 66.3066, "volume": 60940.0}, {"date": "2021-08-02", "close": 69.0069, "volume": 127115.0}, {"date": "2021-08-03", "close": 66.6067, "volume": 88515.0}, {"date": "2021-08-04", "close": 67.5068, "volume": 112544.0}, {"date": "2021-08-05", "close": 72.6073, "volume": 133390.0}, {"date": "2021-08-06", "close": 77.1077, "volume": 210395.0}, {"date": "2021-08-09", "close": 84.6085, "volume": 626047.0}, {"date": "2021-08-10", "close": 79.808, "volume": 201235.0}, {"date": "2021-08-11", "close": 81.3081, "volume": 242235.0}, {"date": "2021-08-12", "close": 75.9076, "volume": 96729.0}, {"date": "2021-08-13", "close": 73.5074, "volume": 99026.0}, {"date": "2021-08-16", "close": 68.4068, "volume": 81753.0}, {"date": "2021-08-17", "close": 65.7066, "volume": 117853.0}, {"date": "2021-08-18", "close": 68.1068, "volume": 87974.0}, {"date": "2021-08-19", "close": 65.1065, "volume": 89416.0}, {"date": "2021-08-20", "close": 67.2067, "volume": 103260.0}, {"date": "2021-08-23", "close": 72.6073, "volume": 130419.0}, {"date": "2021-08-24", "close": 75.6076, "volume": 104823.0}, {"date": "2021-08-25", "close": 74.4074, "volume": 82980.0}, {"date": "2021-08-26", "close": 71.7072, "volume": 59695.0}, {"date": "2021-08-27", "close": 75.9076, "volume": 77296.0}, {"date": "2021-08-30", "close": 75.6076, "volume": 49259.0}, {"date": "2021-08-31", "close": 76.8077, "volume": 54250.0}, {"date": "2021-09-01", "close": 80.108, "volume": 100433.0}, {"date": "2021-09-02", "close": 81.9082, "volume": 96197.0}, {"date": "2021-09-03", "close": 81.9082, "volume": 81239.0}, {"date": "2021-09-07", "close": 75.6076, "volume": 147070.0}, {"date": "2021-09-08", "close": 72.0072, "volume": 85076.0}, {"date": "2021-09-09", "close": 72.6073, "volume": 42263.0}, {"date": "2021-09-10", "close": 71.4071, "volume": 90208.0}, {"date": "2021-09-13", "close": 69.907, "volume": 82182.0}, {"date": "2021-09-14", "close": 69.3069, "volume": 70549.0}, {"date": "2021-09-15", "close": 71.1071, "volume": 67490.0}, {"date": "2021-09-16", "close": 68.7069, "volume": 85670.0}, {"date": "2021-09-17", "close": 69.907, "volume": 70483.0}, {"date": "2021-09-20", "close": 63.6064, "volume": 104307.0}, {"date": "2021-09-21", "close": 62.5563, "volume": 56273.0}, {"date": "2021-09-22", "close": 66.3066, "volume": 86930.0}, {"date": "2021-09-23", "close": 70.207, "volume": 68310.0}, {"date": "2021-09-24", "close": 65.1065, "volume": 164235.0}, {"date": "2021-09-27", "close": 66.3066, "volume": 51158.0}, {"date": "2021-09-28", "close": 61.2061, "volume": 147022.0}, {"date": "2021-09-29", "close": 55.8056, "volume": 185126.0}, {"date": "2021-09-30", "close": 57.0057, "volume": 50003.0}, {"date": "2021-10-01", "close": 57.6058, "volume": 89023.0}, {"date": "2021-10-04", "close": 57.3057, "volume": 72974.0}, {"date": "2021-10-05", "close": 59.1059, "volume": 76492.0}, {"date": "2021-10-06", "close": 59.1059, "volume": 121637.0}, {"date": "2021-10-07", "close": 56.4056, "volume": 122920.0}, {"date": "2021-10-08", "close": 54.0054, "volume": 129697.0}, {"date": "2021-10-11", "close": 53.1053, "volume": 227066.0}, {"date": "2021-10-12", "close": 50.7051, "volume": 248431.0}, {"date": "2021-10-13", "close": 54.0054, "volume": 150828.0}, {"date": "2021-10-14", "close": 54.9055, "volume": 105069.0}, {"date": "2021-10-15", "close": 59.1059, "volume": 141227.0}, {"date": "2021-10-18", "close": 58.8059, "volume": 117306.0}, {"date": "2021-10-19", "close": 59.4059, "volume": 109617.0}, {"date": "2021-10-20", "close": 66.0066, "volume": 264371.0}, {"date": "2021-10-21", "close": 63.9064, "volume": 131080.0}, {"date": "2021-10-22", "close": 61.5062, "volume": 96263.0}, {"date": "2021-10-25", "close": 62.7063, "volume": 222176.0}, {"date": "2021-10-26", "close": 63.6064, "volume": 288986.0}, {"date": "2021-10-27", "close": 61.5062, "volume": 139327.0}, {"date": "2021-10-28", "close": 65.1065, "volume": 81860.0}, {"date": "2021-10-29", "close": 65.1065, "volume": 104971.0}, {"date": "2021-11-01", "close": 65.7066, "volume": 91601.0}, {"date": "2021-11-02", "close": 65.1065, "volume": 84112.0}, {"date": "2021-11-03", "close": 66.0066, "volume": 59041.0}, {"date": "2021-11-04", "close": 65.1065, "volume": 78487.0}, {"date": "2021-11-05", "close": 62.7063, "volume": 66173.0}, {"date": "2021-11-08", "close": 67.8068, "volume": 155210.0}, {"date": "2021-11-09", "close": 69.907, "volume": 176896.0}, {"date": "2021-11-10", "close": 62.1062, "volume": 134866.0}, {"date": "2021-11-11", "close": 60.6061, "volume": 69401.0}, {"date": "2021-11-12", "close": 62.4062, "volume": 154000.0}, {"date": "2021-11-15", "close": 60.006, "volume": 90641.0}, {"date": "2021-11-16", "close": 58.2058, "volume": 68884.0}, {"date": "2021-11-17", "close": 56.4056, "volume": 74699.0}, {"date": "2021-11-18", "close": 53.7054, "volume": 76846.0}, {"date": "2021-11-19", "close": 53.1053, "volume": 59673.0}, {"date": "2021-11-22", "close": 48.6049, "volume": 124945.0}, {"date": "2021-11-23", "close": 48.3048, "volume": 158900.0}, {"date": "2021-11-24", "close": 50.405, "volume": 66972.0}, {"date": "2021-11-26", "close": 45.6046, "volume": 87345.0}, {"date": "2021-11-29", "close": 45.9046, "volume": 58123.0}, {"date": "2021-11-30", "close": 44.1044, "volume": 178038.0}, {"date": "2021-12-01", "close": 43.2043, "volume": 83546.0}, {"date": "2021-12-02", "close": 43.2043, "volume": 63114.0}, {"date": "2021-12-03", "close": 39.0039, "volume": 234076.0}, {"date": "2021-12-06", "close": 37.8038, "volume": 128201.0}, {"date": "2021-12-07", "close": 42.6043, "volume": 65449.0}, {"date": "2021-12-08", "close": 42.9043, "volume": 39115.0}, {"date": "2021-12-09", "close": 39.904, "volume": 46401.0}, {"date": "2021-12-10", "close": 39.904, "volume": 44682.0}, {"date": "2021-12-13", "close": 37.2037, "volume": 70556.0}, {"date": "2021-12-14", "close": 44.7045, "volume": 270081.0}, {"date": "2021-12-15", "close": 41.1041, "volume": 106887.0}, {"date": "2021-12-16", "close": 37.8038, "volume": 54894.0}, {"date": "2021-12-17", "close": 34.5035, "volume": 196349.0}, {"date": "2021-12-20", "close": 31.5032, "volume": 97091.0}, {"date": "2021-12-21", "close": 32.4032, "volume": 70750.0}, {"date": "2021-12-22", "close": 33.9034, "volume": 73040.0}, {"date": "2021-12-23", "close": 35.7036, "volume": 94732.0}, {"date": "2021-12-27", "close": 35.7036, "volume": 93586.0}, {"date": "2021-12-28", "close": 32.1032, "volume": 99971.0}, {"date": "2021-12-29", "close": 28.5059, "volume": 141760.0}, {"date": "2021-12-30", "close": 29.4059, "volume": 158073.0}, {"date": "2021-12-31", "close": 30.9031, "volume": 75039.0}, {"date": "2022-01-03", "close": 31.8032, "volume": 26839.0}, {"date": "2022-01-04", "close": 31.2031, "volume": 31963.0}, {"date": "2022-01-05", "close": 34.2034, "volume": 138369.0}, {"date": "2022-01-06", "close": 31.2031, "volume": 84827.0}, {"date": "2022-01-07", "close": 30.9031, "volume": 15023.0}, {"date": "2022-01-10", "close": 28.2058, "volume": 86575.0}, {"date": "2022-01-11", "close": 30.9031, "volume": 37089.0}, {"date": "2022-01-12", "close": 31.8032, "volume": 37148.0}, {"date": "2022-01-13", "close": 29.1359, "volume": 39935.0}, {"date": "2022-01-14", "close": 29.94, "volume": 31276.0}, {"date": "2022-01-18", "close": 28.2808, "volume": 25788.0}, {"date": "2022-01-19", "close": 26.2496, "volume": 47766.0}, {"date": "2022-01-20", "close": 26.1026, "volume": 34936.0}, {"date": "2022-01-21", "close": 23.1743, "volume": 66346.0}, {"date": "2022-01-24", "close": 24.8185, "volume": 84668.0}, {"date": "2022-01-25", "close": 24.1464, "volume": 29909.0}, {"date": "2022-01-26", "close": 32.7033, "volume": 605385.0}, {"date": "2022-01-27", "close": 26.3846, "volume": 136538.0}, {"date": "2022-01-28", "close": 26.1026, "volume": 69981.0}, {"date": "2022-01-31", "close": 27.3147, "volume": 98776.0}, {"date": "2022-02-01", "close": 34.8035, "volume": 441512.0}, {"date": "2022-02-02", "close": 36.0036, "volume": 130020.0}, {"date": "2022-02-03", "close": 35.1035, "volume": 51385.0}, {"date": "2022-02-04", "close": 37.5038, "volume": 167713.0}, {"date": "2022-02-07", "close": 38.7039, "volume": 137367.0}, {"date": "2022-02-08", "close": 39.604, "volume": 50331.0}, {"date": "2022-02-09", "close": 41.4041, "volume": 92839.0}, {"date": "2022-02-10", "close": 47.1047, "volume": 551766.0}, {"date": "2022-02-11", "close": 39.604, "volume": 199636.0}, {"date": "2022-02-14", "close": 44.1044, "volume": 314893.0}, {"date": "2022-02-15", "close": 46.8047, "volume": 229484.0}, {"date": "2022-02-16", "close": 46.2046, "volume": 70691.0}, {"date": "2022-02-17", "close": 42.0042, "volume": 78823.0}, {"date": "2022-02-18", "close": 39.604, "volume": 50795.0}, {"date": "2022-02-22", "close": 37.8038, "volume": 51396.0}, {"date": "2022-02-23", "close": 37.8038, "volume": 34306.0}, {"date": "2022-02-24", "close": 37.2037, "volume": 79383.0}, {"date": "2022-02-25", "close": 36.9037, "volume": 34276.0}, {"date": "2022-02-28", "close": 37.5038, "volume": 50397.0}, {"date": "2022-03-01", "close": 37.8038, "volume": 51840.0}, {"date": "2022-03-02", "close": 38.7039, "volume": 31816.0}, {"date": "2022-03-03", "close": 35.7036, "volume": 35960.0}, {"date": "2022-03-04", "close": 33.0033, "volume": 31212.0}, {"date": "2022-03-07", "close": 32.4032, "volume": 40566.0}, {"date": "2022-03-08", "close": 32.1032, "volume": 38210.0}, {"date": "2022-03-09", "close": 35.7036, "volume": 37563.0}, {"date": "2022-03-10", "close": 33.6034, "volume": 21348.0}, {"date": "2022-03-11", "close": 31.2031, "volume": 31280.0}, {"date": "2022-03-14", "close": 31.2031, "volume": 106381.0}, {"date": "2022-03-15", "close": 30.303, "volume": 37444.0}, {"date": "2022-03-16", "close": 33.9034, "volume": 61325.0}, {"date": "2022-03-17", "close": 33.9034, "volume": 30178.0}, {"date": "2022-03-18", "close": 39.3039, "volume": 80731.0}, {"date": "2022-03-21", "close": 39.0039, "volume": 44804.0}, {"date": "2022-03-22", "close": 39.3039, "volume": 46314.0}, {"date": "2022-03-23", "close": 39.904, "volume": 60319.0}, {"date": "2022-03-24", "close": 42.6043, "volume": 53042.0}, {"date": "2022-03-25", "close": 42.4542, "volume": 51673.0}, {"date": "2022-03-28", "close": 44.1044, "volume": 55932.0}, {"date": "2022-03-29", "close": 43.5044, "volume": 25883.0}, {"date": "2022-03-30", "close": 39.904, "volume": 26921.0}, {"date": "2022-03-31", "close": 34.8035, "volume": 99541.0}, {"date": "2022-04-01", "close": 37.8038, "volume": 26337.0}, {"date": "2022-04-04", "close": 38.1038, "volume": 19804.0}, {"date": "2022-04-05", "close": 36.9037, "volume": 45858.0}, {"date": "2022-04-06", "close": 35.4035, "volume": 27703.0}, {"date": "2022-04-07", "close": 35.4035, "volume": 23510.0}, {"date": "2022-04-08", "close": 33.3033, "volume": 22361.0}, {"date": "2022-04-11", "close": 31.8032, "volume": 30550.0}, {"date": "2022-04-12", "close": 30.303, "volume": 44373.0}, {"date": "2022-04-13", "close": 33.0033, "volume": 40526.0}, {"date": "2022-04-14", "close": 31.5032, "volume": 25911.0}, {"date": "2022-04-18", "close": 30.6031, "volume": 25820.0}, {"date": "2022-04-19", "close": 31.8032, "volume": 13975.0}, {"date": "2022-04-20", "close": 31.8032, "volume": 12929.0}, {"date": "2022-04-21", "close": 28.1908, "volume": 41271.0}, {"date": "2022-04-22", "close": 28.0498, "volume": 32307.0}, {"date": "2022-04-25", "close": 28.7939, "volume": 60592.0}, {"date": "2022-04-26", "close": 27.0027, "volume": 39942.0}, {"date": "2022-04-27", "close": 26.4416, "volume": 23202.0}, {"date": "2022-04-28", "close": 28.1158, "volume": 35033.0}, {"date": "2022-04-29", "close": 27.9028, "volume": 17451.0}, {"date": "2022-05-02", "close": 30.6031, "volume": 34736.0}, {"date": "2022-05-03", "close": 30.303, "volume": 15733.0}, {"date": "2022-05-04", "close": 30.6031, "volume": 31973.0}, {"date": "2022-05-05", "close": 25.9136, "volume": 66804.0}, {"date": "2022-05-06", "close": 25.8056, "volume": 20501.0}, {"date": "2022-05-09", "close": 24.2364, "volume": 23071.0}, {"date": "2022-05-10", "close": 22.7663, "volume": 19760.0}, {"date": "2022-05-11", "close": 21.7282, "volume": 31423.0}, {"date": "2022-05-12", "close": 20.7021, "volume": 61199.0}, {"date": "2022-05-13", "close": 22.0672, "volume": 63917.0}, {"date": "2022-05-16", "close": 22.1542, "volume": 22941.0}, {"date": "2022-05-17", "close": 22.9193, "volume": 18968.0}, {"date": "2022-05-18", "close": 21.9502, "volume": 16870.0}, {"date": "2022-05-19", "close": 22.3282, "volume": 15507.0}, {"date": "2022-05-20", "close": 21.3021, "volume": 25768.0}, {"date": "2022-05-23", "close": 21.6232, "volume": 11599.0}, {"date": "2022-05-24", "close": 21.3861, "volume": 8994.0}, {"date": "2022-05-25", "close": 21.0111, "volume": 14430.0}, {"date": "2022-05-26", "close": 22.8023, "volume": 26551.0}, {"date": "2022-05-27", "close": 22.9133, "volume": 27315.0}, {"date": "2022-05-31", "close": 23.9994, "volume": 28553.0}, {"date": "2022-06-01", "close": 23.1473, "volume": 12615.0}, {"date": "2022-06-02", "close": 23.4113, "volume": 10781.0}, {"date": "2022-06-03", "close": 23.4803, "volume": 7892.0}, {"date": "2022-06-06", "close": 22.8923, "volume": 17110.0}, {"date": "2022-06-07", "close": 23.0543, "volume": 23006.0}, {"date": "2022-06-08", "close": 24.4524, "volume": 17850.0}, {"date": "2022-06-09", "close": 23.8974, "volume": 11662.0}, {"date": "2022-06-10", "close": 22.5023, "volume": 12544.0}, {"date": "2022-06-13", "close": 19.685, "volume": 101058.0}, {"date": "2022-06-14", "close": 20.462, "volume": 41049.0}, {"date": "2022-06-15", "close": 19.802, "volume": 96492.0}, {"date": "2022-06-16", "close": 16.2046, "volume": 129984.0}, {"date": "2022-06-17", "close": 13.5674, "volume": 443259.0}, {"date": "2022-06-21", "close": 15.8716, "volume": 137575.0}, {"date": "2022-06-22", "close": 14.4014, "volume": 54101.0}, {"date": "2022-06-23", "close": 13.9484, "volume": 81196.0}, {"date": "2022-06-24", "close": 11.1221, "volume": 148042.0}, {"date": "2022-06-27", "close": 13.0213, "volume": 139364.0}, {"date": "2022-06-28", "close": 14.3324, "volume": 146580.0}, {"date": "2022-06-29", "close": 13.0363, "volume": 36801.0}, {"date": "2022-06-30", "close": 12.0312, "volume": 32450.0}, {"date": "2022-07-01", "close": 12.7453, "volume": 37199.0}, {"date": "2022-07-05", "close": 13.6604, "volume": 35014.0}, {"date": "2022-07-06", "close": 13.4773, "volume": 22344.0}, {"date": "2022-07-07", "close": 16.8047, "volume": 610177.0}, {"date": "2022-07-08", "close": 16.5977, "volume": 88525.0}, {"date": "2022-07-11", "close": 18.1818, "volume": 102541.0}, {"date": "2022-07-12", "close": 16.9487, "volume": 45037.0}, {"date": "2022-07-13", "close": 15.5356, "volume": 39233.0}, {"date": "2022-07-14", "close": 16.6637, "volume": 50981.0}, {"date": "2022-07-15", "close": 16.4116, "volume": 13946.0}, {"date": "2022-07-18", "close": 16.6217, "volume": 50654.0}, {"date": "2022-07-19", "close": 17.2187, "volume": 74476.0}, {"date": "2022-07-20", "close": 17.8788, "volume": 48571.0}, {"date": "2022-07-21", "close": 16.9727, "volume": 34137.0}, {"date": "2022-07-22", "close": 15.6136, "volume": 42093.0}, {"date": "2022-07-25", "close": 15.0345, "volume": 33226.0}, {"date": "2022-07-26", "close": 13.3663, "volume": 45244.0}, {"date": "2022-07-27", "close": 14.1524, "volume": 129072.0}, {"date": "2022-07-28", "close": 14.6475, "volume": 33073.0}, {"date": "2022-07-29", "close": 14.7015, "volume": 19032.0}, {"date": "2022-08-01", "close": 14.3654, "volume": 12431.0}, {"date": "2022-08-02", "close": 14.1644, "volume": 19625.0}, {"date": "2022-08-03", "close": 14.4014, "volume": 29598.0}, {"date": "2022-08-04", "close": 14.8665, "volume": 37520.0}, {"date": "2022-08-05", "close": 17.3207, "volume": 196092.0}, {"date": "2022-08-08", "close": 16.8107, "volume": 47686.0}, {"date": "2022-08-09", "close": 15.9826, "volume": 21842.0}, {"date": "2022-08-10", "close": 16.5047, "volume": 22543.0}, {"date": "2022-08-11", "close": 17.1527, "volume": 29510.0}, {"date": "2022-08-12", "close": 18.0018, "volume": 47843.0}, {"date": "2022-08-15", "close": 18.1758, "volume": 20271.0}, {"date": "2022-08-16", "close": 16.7717, "volume": 19653.0}, {"date": "2022-08-17", "close": 16.7987, "volume": 17334.0}, {"date": "2022-08-18", "close": 16.2106, "volume": 26233.0}, {"date": "2022-08-19", "close": 15.3615, "volume": 23461.0}, {"date": "2022-08-22", "close": 14.3264, "volume": 22858.0}, {"date": "2022-08-23", "close": 14.1644, "volume": 16521.0}, {"date": "2022-08-24", "close": 14.4014, "volume": 15355.0}, {"date": "2022-08-25", "close": 14.8695, "volume": 9856.0}, {"date": "2022-08-26", "close": 14.5605, "volume": 14016.0}, {"date": "2022-08-29", "close": 14.4644, "volume": 10619.0}, {"date": "2022-08-30", "close": 13.6514, "volume": 9973.0}, {"date": "2022-08-31", "close": 14.0264, "volume": 8620.0}, {"date": "2022-09-01", "close": 13.8014, "volume": 7361.0}, {"date": "2022-09-02", "close": 14.2814, "volume": 9521.0}, {"date": "2022-09-06", "close": 14.1014, "volume": 7033.0}, {"date": "2022-09-07", "close": 14.1944, "volume": 5480.0}, {"date": "2022-09-08", "close": 14.1014, "volume": 10468.0}, {"date": "2022-09-09", "close": 14.9145, "volume": 17964.0}, {"date": "2022-09-12", "close": 15.0975, "volume": 21872.0}, {"date": "2022-09-13", "close": 14.1014, "volume": 13755.0}, {"date": "2022-09-14", "close": 14.4314, "volume": 5364.0}, {"date": "2022-09-15", "close": 14.6055, "volume": 13880.0}, {"date": "2022-09-16", "close": 11.8482, "volume": 41940.0}, {"date": "2022-09-19", "close": 12.9013, "volume": 15659.0}, {"date": "2022-09-20", "close": 12.5983, "volume": 7326.0}, {"date": "2022-09-21", "close": 12.5293, "volume": 11377.0}, {"date": "2022-09-22", "close": 11.9622, "volume": 14342.0}, {"date": "2022-09-23", "close": 11.7822, "volume": 17823.0}, {"date": "2022-09-26", "close": 11.2511, "volume": 9485.0}, {"date": "2022-09-27", "close": 11.1281, "volume": 13409.0}, {"date": "2022-09-28", "close": 11.8212, "volume": 12696.0}, {"date": "2022-09-29", "close": 12.2652, "volume": 7074.0}, {"date": "2022-09-30", "close": 12.3072, "volume": 9213.0}, {"date": "2022-10-03", "close": 12.5713, "volume": 7324.0}, {"date": "2022-10-04", "close": 12.8143, "volume": 19379.0}, {"date": "2022-10-05", "close": 12.3162, "volume": 15041.0}, {"date": "2022-10-06", "close": 11.9982, "volume": 9449.0}, {"date": "2022-10-07", "close": 11.6112, "volume": 10129.0}, {"date": "2022-10-10", "close": 10.8821, "volume": 15534.0}, {"date": "2022-10-11", "close": 10.5011, "volume": 10463.0}, {"date": "2022-10-12", "close": 11.4011, "volume": 15154.0}, {"date": "2022-10-13", "close": 11.1101, "volume": 10594.0}, {"date": "2022-10-14", "close": 10.201, "volume": 10949.0}, {"date": "2022-10-17", "close": 9.904, "volume": 10341.0}, {"date": "2022-10-18", "close": 10.6211, "volume": 18102.0}, {"date": "2022-10-19", "close": 9.88, "volume": 15298.0}, {"date": "2022-10-20", "close": 9.751, "volume": 13404.0}, {"date": "2022-10-21", "close": 9.3219, "volume": 10426.0}, {"date": "2022-10-24", "close": 8.5779, "volume": 23767.0}, {"date": "2022-10-25", "close": 9.2409, "volume": 21769.0}, {"date": "2022-10-26", "close": 9.4839, "volume": 11601.0}, {"date": "2022-10-27", "close": 9.2439, "volume": 7192.0}, {"date": "2022-10-28", "close": 9.0339, "volume": 8306.0}, {"date": "2022-10-31", "close": 9.4059, "volume": 12288.0}, {"date": "2022-11-01", "close": 10.075, "volume": 18142.0}, {"date": "2022-11-02", "close": 9.541, "volume": 21990.0}, {"date": "2022-11-03", "close": 9.4809, "volume": 9307.0}, {"date": "2022-11-04", "close": 9.658, "volume": 10257.0}, {"date": "2022-11-07", "close": 9.601, "volume": 5301.0}, {"date": "2022-11-08", "close": 9.4629, "volume": 13448.0}, {"date": "2022-11-09", "close": 8.9319, "volume": 16703.0}, {"date": "2022-11-10", "close": 9.2499, "volume": 24056.0}, {"date": "2022-11-11", "close": 8.1008, "volume": 65644.0}, {"date": "2022-11-14", "close": 8.2298, "volume": 20887.0}, {"date": "2022-11-15", "close": 8.6829, "volume": 24756.0}, {"date": "2022-11-16", "close": 8.4908, "volume": 10000.0}, {"date": "2022-11-17", "close": 8.2628, "volume": 13043.0}, {"date": "2022-11-18", "close": 7.8458, "volume": 14247.0}, {"date": "2022-11-21", "close": 6.6337, "volume": 55797.0}, {"date": "2022-11-22", "close": 6.04, "volume": 193146.0}, {"date": "2022-11-23", "close": 5.52, "volume": 77442.0}, {"date": "2022-11-25", "close": 5.1, "volume": 70755.0}, {"date": "2022-11-28", "close": 4.66, "volume": 55574.0}, {"date": "2022-11-29", "close": 4.97, "volume": 51690.0}, {"date": "2022-11-30", "close": 4.85, "volume": 64761.0}, {"date": "2022-12-01", "close": 4.89, "volume": 27559.0}, {"date": "2022-12-02", "close": 5.05, "volume": 19282.0}, {"date": "2022-12-05", "close": 5.05, "volume": 35999.0}, {"date": "2022-12-06", "close": 4.83, "volume": 28547.0}, {"date": "2022-12-07", "close": 4.92, "volume": 25833.0}, {"date": "2022-12-08", "close": 4.98, "volume": 16741.0}, {"date": "2022-12-09", "close": 4.99, "volume": 16929.0}, {"date": "2022-12-12", "close": 4.68, "volume": 20534.0}, {"date": "2022-12-13", "close": 4.7, "volume": 38347.0}, {"date": "2022-12-14", "close": 4.73, "volume": 12382.0}, {"date": "2022-12-15", "close": 4.245, "volume": 34795.0}, {"date": "2022-12-16", "close": 3.1, "volume": 73171.0}, {"date": "2022-12-19", "close": 3.21, "volume": 61810.0}, {"date": "2022-12-20", "close": 2.9, "volume": 34359.0}, {"date": "2022-12-21", "close": 2.94, "volume": 19491.0}, {"date": "2022-12-22", "close": 2.83, "volume": 36838.0}, {"date": "2022-12-23", "close": 2.95, "volume": 14192.0}, {"date": "2022-12-27", "close": 2.61, "volume": 29453.0}, {"date": "2022-12-28", "close": 2.6, "volume": 25984.0}, {"date": "2022-12-29", "close": 2.58, "volume": 48125.0}, {"date": "2022-12-30", "close": 2.91, "volume": 63025.0}, {"date": "2023-01-03", "close": 2.91, "volume": 30781.0}, {"date": "2023-01-04", "close": 3.49, "volume": 202923.0}, {"date": "2023-01-05", "close": 3.77, "volume": 72726.0}, {"date": "2023-01-06", "close": 4.42, "volume": 84846.0}, {"date": "2023-01-09", "close": 6.22, "volume": 1007439.0}, {"date": "2023-01-10", "close": 8.8, "volume": 1014120.0}, {"date": "2023-01-11", "close": 7.7, "volume": 434048.0}, {"date": "2023-01-12", "close": 7.68, "volume": 367295.0}, {"date": "2023-01-13", "close": 8.82, "volume": 396776.0}, {"date": "2023-01-17", "close": 10.11, "volume": 594615.0}, {"date": "2023-01-18", "close": 8.48, "volume": 366030.0}, {"date": "2023-01-19", "close": 9.08, "volume": 232983.0}, {"date": "2023-01-20", "close": 10.08, "volume": 263529.0}, {"date": "2023-01-23", "close": 9.16, "volume": 207565.0}, {"date": "2023-01-24", "close": 8.95, "volume": 120637.0}, {"date": "2023-01-25", "close": 8.58, "volume": 79478.0}, {"date": "2023-01-26", "close": 8.21, "volume": 77843.0}, {"date": "2023-01-27", "close": 8.18, "volume": 66800.0}, {"date": "2023-01-30", "close": 7.31, "volume": 105544.0}, {"date": "2023-01-31", "close": 7.835, "volume": 73521.0}, {"date": "2023-02-01", "close": 8.18, "volume": 65403.0}, {"date": "2023-02-02", "close": 8.87, "volume": 111209.0}, {"date": "2023-02-03", "close": 8.31, "volume": 57417.0}, {"date": "2023-02-06", "close": 8.02, "volume": 47349.0}, {"date": "2023-02-07", "close": 7.97, "volume": 24239.0}, {"date": "2023-02-08", "close": 7.88, "volume": 38464.0}, {"date": "2023-02-09", "close": 7.31, "volume": 54885.0}, {"date": "2023-02-10", "close": 6.81, "volume": 48553.0}, {"date": "2023-02-13", "close": 6.79, "volume": 20163.0}, {"date": "2023-02-14", "close": 7.64, "volume": 27589.0}, {"date": "2023-02-15", "close": 8.3, "volume": 48043.0}, {"date": "2023-02-16", "close": 8.49, "volume": 91983.0}, {"date": "2023-02-17", "close": 8.49, "volume": 44912.0}, {"date": "2023-02-21", "close": 7.85, "volume": 37334.0}, {"date": "2023-02-22", "close": 7.71, "volume": 19619.0}, {"date": "2023-02-23", "close": 7.5, "volume": 14754.0}, {"date": "2023-02-24", "close": 7.45, "volume": 10032.0}, {"date": "2023-02-27", "close": 7.41, "volume": 12282.0}, {"date": "2023-02-28", "close": 7.59, "volume": 16739.0}, {"date": "2023-03-01", "close": 7.46, "volume": 19277.0}, {"date": "2023-03-02", "close": 7.01, "volume": 17846.0}, {"date": "2023-03-03", "close": 7.11, "volume": 9355.0}, {"date": "2023-03-06", "close": 6.9, "volume": 16419.0}, {"date": "2023-03-07", "close": 6.55, "volume": 26296.0}, {"date": "2023-03-08", "close": 6.2, "volume": 16456.0}, {"date": "2023-03-09", "close": 6.01, "volume": 25360.0}, {"date": "2023-03-10", "close": 5.86, "volume": 38987.0}, {"date": "2023-03-13", "close": 6.28, "volume": 37180.0}, {"date": "2023-03-14", "close": 6.63, "volume": 26764.0}, {"date": "2023-03-15", "close": 6.57, "volume": 32045.0}, {"date": "2023-03-16", "close": 6.66, "volume": 17280.0}, {"date": "2023-03-17", "close": 6.71, "volume": 16783.0}, {"date": "2023-03-20", "close": 6.4, "volume": 27832.0}, {"date": "2023-03-21", "close": 6.73, "volume": 39608.0}, {"date": "2023-03-22", "close": 6.5714, "volume": 12063.0}, {"date": "2023-03-23", "close": 6.71, "volume": 13970.0}, {"date": "2023-03-24", "close": 6.46, "volume": 4655.0}, {"date": "2023-03-27", "close": 6.69, "volume": 8744.0}, {"date": "2023-03-28", "close": 6.56, "volume": 17112.0}, {"date": "2023-03-29", "close": 7.02, "volume": 11143.0}, {"date": "2023-03-30", "close": 7.1, "volume": 13760.0}, {"date": "2023-03-31", "close": 7.01, "volume": 17209.0}, {"date": "2023-04-03", "close": 6.99, "volume": 345096.0}, {"date": "2023-04-04", "close": 5.94, "volume": 109830.0}, {"date": "2023-04-05", "close": 5.37, "volume": 34955.0}, {"date": "2023-04-06", "close": 5.35, "volume": 35664.0}, {"date": "2023-04-10", "close": 5.65, "volume": 21961.0}, {"date": "2023-04-11", "close": 6.2, "volume": 42855.0}, {"date": "2023-04-12", "close": 5.64, "volume": 33893.0}, {"date": "2023-04-13", "close": 5.9, "volume": 56906.0}, {"date": "2023-04-14", "close": 6.16, "volume": 37180.0}, {"date": "2023-04-17", "close": 6.1794, "volume": 23374.0}, {"date": "2023-04-18", "close": 6.22, "volume": 11125.0}, {"date": "2023-04-19", "close": 6.04, "volume": 8780.0}, {"date": "2023-04-20", "close": 6.05, "volume": 10646.0}, {"date": "2023-04-21", "close": 5.88, "volume": 5791.0}, {"date": "2023-04-24", "close": 5.71, "volume": 9964.0}, {"date": "2023-04-25", "close": 5.5256, "volume": 23832.0}, {"date": "2023-04-26", "close": 5.63, "volume": 36370.0}, {"date": "2023-04-27", "close": 5.78, "volume": 2708.0}, {"date": "2023-04-28", "close": 5.99, "volume": 11634.0}, {"date": "2023-05-01", "close": 6.29, "volume": 19518.0}, {"date": "2023-05-02", "close": 6.43, "volume": 51912.0}, {"date": "2023-05-03", "close": 5.98, "volume": 27427.0}, {"date": "2023-05-04", "close": 6.09, "volume": 7498.0}, {"date": "2023-05-05", "close": 6.05, "volume": 9625.0}, {"date": "2023-05-08", "close": 6.23, "volume": 13569.0}, {"date": "2023-05-09", "close": 6.38, "volume": 15225.0}, {"date": "2023-05-10", "close": 6.31, "volume": 5368.0}, {"date": "2023-05-11", "close": 6.2, "volume": 12445.0}, {"date": "2023-05-12", "close": 5.54, "volume": 41045.0}, {"date": "2023-05-15", "close": 5.54, "volume": 28247.0}, {"date": "2023-05-16", "close": 5.54, "volume": 10182.0}, {"date": "2023-05-17", "close": 5.73, "volume": 13165.0}, {"date": "2023-05-18", "close": 5.7, "volume": 6989.0}, {"date": "2023-05-19", "close": 5.98, "volume": 7492.0}, {"date": "2023-05-22", "close": 6.29, "volume": 18816.0}, {"date": "2023-05-23", "close": 6.39, "volume": 9100.0}, {"date": "2023-05-24", "close": 6.22, "volume": 5415.0}, {"date": "2023-05-25", "close": 6.0877, "volume": 4194.0}, {"date": "2023-05-26", "close": 6.09, "volume": 14216.0}, {"date": "2023-05-30", "close": 6.345, "volume": 13554.0}, {"date": "2023-05-31", "close": 6.42, "volume": 10453.0}, {"date": "2023-06-01", "close": 6.53, "volume": 15046.0}, {"date": "2023-06-02", "close": 6.36, "volume": 12852.0}, {"date": "2023-06-05", "close": 6.44, "volume": 6973.0}, {"date": "2023-06-06", "close": 6.57, "volume": 12768.0}, {"date": "2023-06-07", "close": 7.07, "volume": 64484.0}, {"date": "2023-06-08", "close": 7.1, "volume": 7417.0}, {"date": "2023-06-09", "close": 7.1816, "volume": 4038.0}, {"date": "2023-06-12", "close": 7.24, "volume": 11474.0}, {"date": "2023-06-13", "close": 7.0, "volume": 21142.0}, {"date": "2023-06-14", "close": 7.01, "volume": 25603.0}, {"date": "2023-06-15", "close": 7.01, "volume": 8766.0}, {"date": "2023-06-16", "close": 7.11, "volume": 10358.0}, {"date": "2023-06-20", "close": 6.93, "volume": 14211.0}, {"date": "2023-06-21", "close": 7.51, "volume": 75272.0}, {"date": "2023-06-22", "close": 6.86, "volume": 20789.0}, {"date": "2023-06-23", "close": 7.35, "volume": 98167.0}, {"date": "2023-06-26", "close": 7.09, "volume": 18743.0}, {"date": "2023-06-27", "close": 7.22, "volume": 8976.0}, {"date": "2023-06-28", "close": 7.28, "volume": 10523.0}, {"date": "2023-06-29", "close": 6.99, "volume": 10259.0}, {"date": "2023-06-30", "close": 6.9, "volume": 16427.0}, {"date": "2023-07-03", "close": 7.11, "volume": 8951.0}, {"date": "2023-07-05", "close": 7.28, "volume": 18466.0}, {"date": "2023-07-06", "close": 6.7518, "volume": 11396.0}, {"date": "2023-07-07", "close": 7.46, "volume": 26758.0}, {"date": "2023-07-10", "close": 7.8, "volume": 44741.0}, {"date": "2023-07-11", "close": 9.18, "volume": 268664.0}, {"date": "2023-07-12", "close": 9.93, "volume": 118803.0}, {"date": "2023-07-13", "close": 12.35, "volume": 237121.0}, {"date": "2023-07-14", "close": 10.61, "volume": 128424.0}, {"date": "2023-07-17", "close": 9.99, "volume": 85661.0}, {"date": "2023-07-18", "close": 10.48, "volume": 35285.0}, {"date": "2023-07-19", "close": 10.65, "volume": 34052.0}, {"date": "2023-07-20", "close": 10.79, "volume": 21361.0}, {"date": "2023-07-21", "close": 9.97, "volume": 24883.0}, {"date": "2023-07-24", "close": 9.93, "volume": 21114.0}, {"date": "2023-07-25", "close": 9.401, "volume": 53313.0}, {"date": "2023-07-26", "close": 9.02, "volume": 65337.0}, {"date": "2023-07-27", "close": 8.53, "volume": 34585.0}, {"date": "2023-07-28", "close": 9.09, "volume": 21865.0}, {"date": "2023-07-31", "close": 9.35, "volume": 23584.0}, {"date": "2023-08-01", "close": 9.03, "volume": 22848.0}, {"date": "2023-08-02", "close": 8.78, "volume": 16833.0}, {"date": "2023-08-03", "close": 8.68, "volume": 14574.0}, {"date": "2023-08-04", "close": 8.46, "volume": 20752.0}, {"date": "2023-08-07", "close": 8.01, "volume": 20155.0}, {"date": "2023-08-08", "close": 8.45, "volume": 32470.0}, {"date": "2023-08-09", "close": 8.0113, "volume": 22389.0}, {"date": "2023-08-10", "close": 7.62, "volume": 36460.0}, {"date": "2023-08-11", "close": 7.87, "volume": 12033.0}, {"date": "2023-08-14", "close": 7.93, "volume": 16128.0}, {"date": "2023-08-15", "close": 7.8, "volume": 11777.0}, {"date": "2023-08-16", "close": 7.4605, "volume": 13332.0}, {"date": "2023-08-17", "close": 7.36, "volume": 4800.0}, {"date": "2023-08-18", "close": 7.47, "volume": 20144.0}, {"date": "2023-08-21", "close": 7.7219, "volume": 28115.0}, {"date": "2023-08-22", "close": 7.77, "volume": 8374.0}, {"date": "2023-08-23", "close": 8.01, "volume": 11438.0}, {"date": "2023-08-24", "close": 7.8, "volume": 5214.0}, {"date": "2023-08-25", "close": 7.5959, "volume": 7333.0}, {"date": "2023-08-28", "close": 7.23, "volume": 7795.0}, {"date": "2023-08-29", "close": 7.685, "volume": 20256.0}, {"date": "2023-08-30", "close": 7.7134, "volume": 1996.0}, {"date": "2023-08-31", "close": 7.71, "volume": 5460.0}, {"date": "2023-09-01", "close": 7.6376, "volume": 2106.0}, {"date": "2023-09-05", "close": 7.61, "volume": 5795.0}, {"date": "2023-09-06", "close": 7.4, "volume": 5502.0}, {"date": "2023-09-07", "close": 7.0501, "volume": 5008.0}, {"date": "2023-09-08", "close": 7.4, "volume": 2265.0}, {"date": "2023-09-11", "close": 7.3, "volume": 8343.0}, {"date": "2023-09-12", "close": 7.42, "volume": 4447.0}, {"date": "2023-09-13", "close": 7.28, "volume": 1467.0}, {"date": "2023-09-14", "close": 7.46, "volume": 2995.0}, {"date": "2023-09-15", "close": 7.62, "volume": 6004.0}, {"date": "2023-09-18", "close": 7.54, "volume": 2552.0}, {"date": "2023-09-19", "close": 7.565, "volume": 3987.0}, {"date": "2023-09-20", "close": 7.36, "volume": 1376.0}, {"date": "2023-09-21", "close": 7.3069, "volume": 5911.0}, {"date": "2023-09-22", "close": 7.535, "volume": 6328.0}, {"date": "2023-09-25", "close": 7.57, "volume": 3019.0}, {"date": "2023-09-26", "close": 7.66, "volume": 5092.0}, {"date": "2023-09-27", "close": 7.66, "volume": 3036.0}, {"date": "2023-09-28", "close": 7.5, "volume": 16915.0}, {"date": "2023-09-29", "close": 7.5, "volume": 2401.0}, {"date": "2023-10-02", "close": 7.465, "volume": 11283.0}, {"date": "2023-10-03", "close": 7.25, "volume": 5340.0}, {"date": "2023-10-04", "close": 7.135, "volume": 3139.0}, {"date": "2023-10-05", "close": 7.2, "volume": 3132.0}, {"date": "2023-10-06", "close": 7.17, "volume": 6153.0}, {"date": "2023-10-09", "close": 7.23, "volume": 6972.0}, {"date": "2023-10-10", "close": 7.1, "volume": 7664.0}, {"date": "2023-10-11", "close": 6.87, "volume": 26729.0}, {"date": "2023-10-12", "close": 6.9, "volume": 7751.0}, {"date": "2023-10-13", "close": 6.88, "volume": 11662.0}, {"date": "2023-10-16", "close": 7.042, "volume": 21310.0}, {"date": "2023-10-17", "close": 7.29, "volume": 2734.0}, {"date": "2023-10-18", "close": 7.15, "volume": 2172.0}, {"date": "2023-10-19", "close": 7.06, "volume": 2888.0}, {"date": "2023-10-20", "close": 6.89, "volume": 11759.0}, {"date": "2023-10-23", "close": 6.78, "volume": 15915.0}, {"date": "2023-10-24", "close": 7.48, "volume": 19781.0}, {"date": "2023-10-25", "close": 6.96, "volume": 6897.0}, {"date": "2023-10-26", "close": 6.7, "volume": 10486.0}, {"date": "2023-10-27", "close": 6.87, "volume": 2233.0}, {"date": "2023-10-30", "close": 7.1, "volume": 3207.0}, {"date": "2023-10-31", "close": 6.9, "volume": 3715.0}, {"date": "2023-11-01", "close": 6.7, "volume": 6557.0}, {"date": "2023-11-02", "close": 7.0999, "volume": 4633.0}, {"date": "2023-11-03", "close": 8.21, "volume": 21483.0}, {"date": "2023-11-06", "close": 8.04, "volume": 9686.0}, {"date": "2023-11-07", "close": 7.27, "volume": 15454.0}, {"date": "2023-11-08", "close": 7.27, "volume": 2654.0}, {"date": "2023-11-09", "close": 7.57, "volume": 13312.0}, {"date": "2023-11-10", "close": 7.55, "volume": 2115.0}, {"date": "2023-11-13", "close": 7.52, "volume": 2513.0}, {"date": "2023-11-14", "close": 7.3543, "volume": 3996.0}, {"date": "2023-11-15", "close": 7.585, "volume": 8247.0}, {"date": "2023-11-16", "close": 7.495, "volume": 2740.0}, {"date": "2023-11-17", "close": 7.4, "volume": 3676.0}, {"date": "2023-11-20", "close": 7.21, "volume": 7750.0}, {"date": "2023-11-21", "close": 7.185, "volume": 7520.0}, {"date": "2023-11-22", "close": 7.05, "volume": 1528.0}, {"date": "2023-11-24", "close": 7.1001, "volume": 7280.0}, {"date": "2023-11-27", "close": 7.0, "volume": 13140.0}, {"date": "2023-11-28", "close": 6.69, "volume": 18362.0}, {"date": "2023-11-29", "close": 6.65, "volume": 6921.0}, {"date": "2023-11-30", "close": 6.57, "volume": 7925.0}, {"date": "2023-12-01", "close": 6.69, "volume": 12198.0}, {"date": "2023-12-04", "close": 8.37, "volume": 67718.0}, {"date": "2023-12-05", "close": 8.24, "volume": 31528.0}, {"date": "2023-12-06", "close": 8.17, "volume": 27935.0}, {"date": "2023-12-07", "close": 8.01, "volume": 6904.0}, {"date": "2023-12-08", "close": 7.8535, "volume": 13822.0}, {"date": "2023-12-11", "close": 7.25, "volume": 5714.0}, {"date": "2023-12-12", "close": 7.23, "volume": 8115.0}, {"date": "2023-12-13", "close": 7.2189, "volume": 13018.0}, {"date": "2023-12-14", "close": 7.295, "volume": 13017.0}, {"date": "2023-12-15", "close": 7.26, "volume": 6545.0}, {"date": "2023-12-18", "close": 7.4, "volume": 10761.0}, {"date": "2023-12-19", "close": 8.4289, "volume": 63739.0}, {"date": "2023-12-20", "close": 12.48, "volume": 813201.0}, {"date": "2023-12-21", "close": 12.99, "volume": 293255.0}, {"date": "2023-12-22", "close": 13.01, "volume": 197254.0}, {"date": "2023-12-26", "close": 17.45, "volume": 675842.0}, {"date": "2023-12-27", "close": 17.95, "volume": 511778.0}, {"date": "2023-12-28", "close": 17.26, "volume": 148024.0}, {"date": "2023-12-29", "close": 15.3, "volume": 163897.0}, {"date": "2024-01-02", "close": 13.69, "volume": 197762.0}, {"date": "2024-01-03", "close": 13.39, "volume": 45731.0}, {"date": "2024-01-04", "close": 13.23, "volume": 50991.0}, {"date": "2024-01-05", "close": 13.31, "volume": 114509.0}, {"date": "2024-01-08", "close": 12.47, "volume": 171807.0}, {"date": "2024-01-09", "close": 11.83, "volume": 35528.0}, {"date": "2024-01-10", "close": 12.18, "volume": 45542.0}, {"date": "2024-01-11", "close": 11.2, "volume": 101382.0}, {"date": "2024-01-12", "close": 9.48, "volume": 109622.0}, {"date": "2024-01-16", "close": 9.47, "volume": 43587.0}, {"date": "2024-01-17", "close": 10.11, "volume": 52430.0}, {"date": "2024-01-18", "close": 9.12, "volume": 36008.0}, {"date": "2024-01-19", "close": 9.14, "volume": 108678.0}, {"date": "2024-01-22", "close": 8.59, "volume": 71915.0}, {"date": "2024-01-23", "close": 9.32, "volume": 32152.0}, {"date": "2024-01-24", "close": 10.0, "volume": 30865.0}, {"date": "2024-01-25", "close": 9.1, "volume": 81083.0}, {"date": "2024-01-26", "close": 9.54, "volume": 35355.0}, {"date": "2024-01-29", "close": 10.01, "volume": 60674.0}, {"date": "2024-01-30", "close": 9.24, "volume": 27660.0}, {"date": "2024-01-31", "close": 9.0, "volume": 18778.0}, {"date": "2024-02-01", "close": 8.9, "volume": 17184.0}, {"date": "2024-02-02", "close": 8.91, "volume": 12772.0}, {"date": "2024-02-05", "close": 8.23, "volume": 27537.0}, {"date": "2024-02-06", "close": 8.97, "volume": 10798.0}, {"date": "2024-02-07", "close": 8.73, "volume": 10850.0}, {"date": "2024-02-08", "close": 9.73, "volume": 36974.0}, {"date": "2024-02-09", "close": 10.3, "volume": 63147.0}, {"date": "2024-02-12", "close": 11.11, "volume": 72656.0}, {"date": "2024-02-13", "close": 9.57, "volume": 47635.0}, {"date": "2024-02-14", "close": 11.99, "volume": 95336.0}, {"date": "2024-02-15", "close": 11.17, "volume": 36370.0}, {"date": "2024-02-16", "close": 11.1, "volume": 11684.0}, {"date": "2024-02-20", "close": 10.28, "volume": 84412.0}, {"date": "2024-02-21", "close": 9.7, "volume": 22783.0}, {"date": "2024-02-22", "close": 10.08, "volume": 16929.0}, {"date": "2024-02-23", "close": 9.3, "volume": 21977.0}, {"date": "2024-02-26", "close": 10.45, "volume": 85816.0}, {"date": "2024-02-27", "close": 10.32, "volume": 54793.0}, {"date": "2024-02-28", "close": 12.58, "volume": 337218.0}, {"date": "2024-02-29", "close": 11.51, "volume": 69009.0}, {"date": "2024-03-01", "close": 12.0, "volume": 21998.0}, {"date": "2024-03-04", "close": 12.1, "volume": 130883.0}, {"date": "2024-03-05", "close": 10.17, "volume": 102350.0}, {"date": "2024-03-06", "close": 10.74, "volume": 59172.0}, {"date": "2024-03-07", "close": 10.35, "volume": 14273.0}, {"date": "2024-03-08", "close": 10.56, "volume": 42536.0}, {"date": "2024-03-11", "close": 9.98, "volume": 134263.0}, {"date": "2024-03-12", "close": 9.78, "volume": 35702.0}, {"date": "2024-03-13", "close": 9.94, "volume": 33257.0}, {"date": "2024-03-14", "close": 8.905, "volume": 38936.0}, {"date": "2024-03-15", "close": 10.17, "volume": 69792.0}, {"date": "2024-03-18", "close": 9.22, "volume": 24559.0}, {"date": "2024-03-19", "close": 9.17, "volume": 9926.0}, {"date": "2024-03-20", "close": 9.1, "volume": 35396.0}, {"date": "2024-03-21", "close": 9.6, "volume": 14716.0}, {"date": "2024-03-22", "close": 8.87, "volume": 22950.0}, {"date": "2024-03-25", "close": 9.04, "volume": 31133.0}, {"date": "2024-03-26", "close": 9.42, "volume": 26147.0}, {"date": "2024-03-27", "close": 9.06, "volume": 13761.0}, {"date": "2024-03-28", "close": 9.7, "volume": 75955.0}, {"date": "2024-04-01", "close": 9.56, "volume": 12857.0}, {"date": "2024-04-02", "close": 9.1, "volume": 11650.0}, {"date": "2024-04-03", "close": 9.12, "volume": 8092.0}, {"date": "2024-04-04", "close": 9.41, "volume": 18357.0}, {"date": "2024-04-05", "close": 9.16, "volume": 3721.0}, {"date": "2024-04-08", "close": 9.03, "volume": 18765.0}, {"date": "2024-04-09", "close": 9.07, "volume": 9825.0}, {"date": "2024-04-10", "close": 8.82, "volume": 31665.0}, {"date": "2024-04-11", "close": 8.8, "volume": 17240.0}, {"date": "2024-04-12", "close": 8.33, "volume": 29648.0}, {"date": "2024-04-15", "close": 7.62, "volume": 24859.0}, {"date": "2024-04-16", "close": 7.84, "volume": 11287.0}, {"date": "2024-04-17", "close": 7.82, "volume": 6627.0}, {"date": "2024-04-18", "close": 8.24, "volume": 9757.0}, {"date": "2024-04-19", "close": 7.33, "volume": 57726.0}, {"date": "2024-04-22", "close": 7.31, "volume": 29967.0}, {"date": "2024-04-23", "close": 7.98, "volume": 18516.0}, {"date": "2024-04-24", "close": 7.79, "volume": 9536.0}, {"date": "2024-04-25", "close": 7.8, "volume": 5140.0}, {"date": "2024-04-26", "close": 7.85, "volume": 7530.0}, {"date": "2024-04-29", "close": 7.6, "volume": 9493.0}, {"date": "2024-04-30", "close": 7.59, "volume": 13990.0}, {"date": "2024-05-01", "close": 8.1, "volume": 15022.0}, {"date": "2024-05-02", "close": 7.76, "volume": 5686.0}, {"date": "2024-05-03", "close": 8.04, "volume": 7607.0}, {"date": "2024-05-06", "close": 8.38, "volume": 7338.0}, {"date": "2024-05-07", "close": 8.145, "volume": 19663.0}, {"date": "2024-05-08", "close": 8.09, "volume": 8250.0}, {"date": "2024-05-09", "close": 8.0145, "volume": 1580.0}, {"date": "2024-05-10", "close": 7.85, "volume": 13397.0}, {"date": "2024-05-13", "close": 8.15, "volume": 26090.0}, {"date": "2024-05-14", "close": 8.1437, "volume": 7774.0}, {"date": "2024-05-15", "close": 8.29, "volume": 28770.0}, {"date": "2024-05-16", "close": 8.77, "volume": 10364.0}, {"date": "2024-05-17", "close": 8.95, "volume": 18842.0}, {"date": "2024-05-20", "close": 9.029, "volume": 6829.0}, {"date": "2024-05-21", "close": 8.8619, "volume": 4880.0}, {"date": "2024-05-22", "close": 9.01, "volume": 35606.0}, {"date": "2024-05-23", "close": 8.505, "volume": 8121.0}, {"date": "2024-05-24", "close": 8.49, "volume": 11138.0}, {"date": "2024-05-28", "close": 8.52, "volume": 6816.0}, {"date": "2024-05-29", "close": 8.425, "volume": 7967.0}, {"date": "2024-05-30", "close": 8.44, "volume": 8120.0}, {"date": "2024-05-31", "close": 8.6399, "volume": 6424.0}, {"date": "2024-06-03", "close": 8.38, "volume": 6708.0}, {"date": "2024-06-04", "close": 8.2107, "volume": 17554.0}, {"date": "2024-06-05", "close": 8.19, "volume": 15614.0}, {"date": "2024-06-06", "close": 7.89, "volume": 5702.0}, {"date": "2024-06-07", "close": 7.85, "volume": 6211.0}, {"date": "2024-06-10", "close": 7.56, "volume": 3857.0}, {"date": "2024-06-11", "close": 7.3, "volume": 5766.0}, {"date": "2024-06-12", "close": 7.59, "volume": 9104.0}, {"date": "2024-06-13", "close": 7.35, "volume": 7572.0}, {"date": "2024-06-14", "close": 7.1, "volume": 10265.0}, {"date": "2024-06-17", "close": 6.91, "volume": 15854.0}, {"date": "2024-06-18", "close": 7.04, "volume": 16390.0}, {"date": "2024-06-20", "close": 6.96, "volume": 12283.0}, {"date": "2024-06-21", "close": 6.79, "volume": 12926.0}, {"date": "2024-06-24", "close": 6.6999, "volume": 13632.0}, {"date": "2024-06-25", "close": 6.5, "volume": 14691.0}, {"date": "2024-06-26", "close": 6.09, "volume": 25616.0}, {"date": "2024-06-27", "close": 5.98, "volume": 10144.0}, {"date": "2024-06-28", "close": 6.1803, "volume": 14215.0}, {"date": "2024-07-01", "close": 6.23, "volume": 9303.0}, {"date": "2024-07-02", "close": 6.16, "volume": 3439.0}, {"date": "2024-07-03", "close": 6.16, "volume": 8748.0}, {"date": "2024-07-05", "close": 6.18, "volume": 5036.0}, {"date": "2024-07-08", "close": 6.17, "volume": 4664.0}, {"date": "2024-07-09", "close": 6.19, "volume": 11071.0}, {"date": "2024-07-10", "close": 6.07, "volume": 17582.0}, {"date": "2024-07-11", "close": 6.33, "volume": 19245.0}, {"date": "2024-07-12", "close": 6.8601, "volume": 10898.0}, {"date": "2024-07-15", "close": 6.9, "volume": 10548.0}, {"date": "2024-07-16", "close": 6.85, "volume": 7621.0}, {"date": "2024-07-17", "close": 6.8, "volume": 13163.0}, {"date": "2024-07-18", "close": 6.62, "volume": 6424.0}, {"date": "2024-07-19", "close": 6.3, "volume": 8997.0}, {"date": "2024-07-22", "close": 6.24, "volume": 14409.0}, {"date": "2024-07-23", "close": 6.22, "volume": 5384.0}, {"date": "2024-07-24", "close": 6.18, "volume": 8626.0}, {"date": "2024-07-25", "close": 6.2, "volume": 4493.0}, {"date": "2024-07-26", "close": 6.06, "volume": 11973.0}, {"date": "2024-07-29", "close": 6.01, "volume": 6193.0}, {"date": "2024-07-30", "close": 6.0065, "volume": 7925.0}, {"date": "2024-07-31", "close": 6.2, "volume": 2286.0}, {"date": "2024-08-01", "close": 5.9018, "volume": 7590.0}, {"date": "2024-08-02", "close": 6.0, "volume": 24329.0}, {"date": "2024-08-05", "close": 6.0, "volume": 14871.0}, {"date": "2024-08-06", "close": 5.895, "volume": 3154.0}, {"date": "2024-08-07", "close": 5.71, "volume": 9021.0}, {"date": "2024-08-08", "close": 5.87, "volume": 13745.0}, {"date": "2024-08-09", "close": 5.6102, "volume": 15440.0}, {"date": "2024-08-12", "close": 5.55, "volume": 5263.0}, {"date": "2024-08-13", "close": 5.599, "volume": 15512.0}, {"date": "2024-08-14", "close": 5.43, "volume": 6637.0}, {"date": "2024-08-15", "close": 5.615, "volume": 4546.0}, {"date": "2024-08-16", "close": 5.6, "volume": 3174.0}, {"date": "2024-08-19", "close": 5.6, "volume": 14920.0}, {"date": "2024-08-20", "close": 5.9111, "volume": 11944.0}, {"date": "2024-08-21", "close": 5.905, "volume": 4660.0}, {"date": "2024-08-22", "close": 6.19, "volume": 9739.0}, {"date": "2024-08-23", "close": 6.56, "volume": 38055.0}, {"date": "2024-08-26", "close": 6.4342, "volume": 14918.0}, {"date": "2024-08-27", "close": 6.0901, "volume": 19172.0}, {"date": "2024-08-28", "close": 5.7701, "volume": 8275.0}, {"date": "2024-08-29", "close": 5.68, "volume": 19631.0}, {"date": "2024-08-30", "close": 5.75, "volume": 34286.0}, {"date": "2024-09-03", "close": 5.93, "volume": 11685.0}, {"date": "2024-09-04", "close": 5.95, "volume": 3779.0}, {"date": "2024-09-05", "close": 5.85, "volume": 8262.0}, {"date": "2024-09-06", "close": 5.775, "volume": 2437.0}, {"date": "2024-09-09", "close": 5.77, "volume": 10863.0}, {"date": "2024-09-10", "close": 5.8, "volume": 7496.0}, {"date": "2024-09-11", "close": 5.945, "volume": 5435.0}, {"date": "2024-09-12", "close": 5.885, "volume": 2017.0}, {"date": "2024-09-13", "close": 6.09, "volume": 5589.0}, {"date": "2024-09-16", "close": 6.21, "volume": 10220.0}, {"date": "2024-09-17", "close": 6.11, "volume": 15312.0}, {"date": "2024-09-18", "close": 5.7, "volume": 30813.0}, {"date": "2024-09-19", "close": 6.18, "volume": 19382.0}, {"date": "2024-09-20", "close": 5.9798, "volume": 3636.0}, {"date": "2024-09-23", "close": 5.98, "volume": 5884.0}, {"date": "2024-09-24", "close": 6.27, "volume": 10405.0}, {"date": "2024-09-25", "close": 6.0, "volume": 14865.0}, {"date": "2024-09-26", "close": 6.17, "volume": 35505.0}, {"date": "2024-09-27", "close": 6.14, "volume": 24894.0}, {"date": "2024-09-30", "close": 6.02, "volume": 10355.0}, {"date": "2024-10-01", "close": 6.0, "volume": 16193.0}, {"date": "2024-10-02", "close": 6.09, "volume": 14129.0}, {"date": "2024-10-03", "close": 5.96, "volume": 7144.0}, {"date": "2024-10-04", "close": 5.95, "volume": 15086.0}, {"date": "2024-10-07", "close": 5.8, "volume": 14675.0}, {"date": "2024-10-08", "close": 5.6795, "volume": 43458.0}, {"date": "2024-10-09", "close": 5.5597, "volume": 25399.0}, {"date": "2024-10-10", "close": 5.65, "volume": 5526.0}, {"date": "2024-10-11", "close": 6.0312, "volume": 26268.0}, {"date": "2024-10-14", "close": 5.97, "volume": 32477.0}, {"date": "2024-10-15", "close": 5.9872, "volume": 62272.0}, {"date": "2024-10-16", "close": 6.2756, "volume": 20787.0}, {"date": "2024-10-17", "close": 5.8, "volume": 19978.0}, {"date": "2024-10-18", "close": 6.17, "volume": 6136.0}, {"date": "2024-10-21", "close": 5.85, "volume": 7916.0}, {"date": "2024-10-22", "close": 5.8602, "volume": 3762.0}, {"date": "2024-10-23", "close": 5.8105, "volume": 20852.0}, {"date": "2024-10-24", "close": 5.95, "volume": 32123.0}, {"date": "2024-10-25", "close": 5.73, "volume": 9408.0}, {"date": "2024-10-28", "close": 5.95, "volume": 36970.0}, {"date": "2024-10-29", "close": 6.64, "volume": 139863.0}, {"date": "2024-10-30", "close": 6.5577, "volume": 26832.0}, {"date": "2024-10-31", "close": 6.37, "volume": 25296.0}, {"date": "2024-11-01", "close": 6.3575, "volume": 18876.0}, {"date": "2024-11-04", "close": 6.436, "volume": 12080.0}, {"date": "2024-11-05", "close": 6.53, "volume": 29483.0}, {"date": "2024-11-06", "close": 6.93, "volume": 97758.0}, {"date": "2024-11-07", "close": 7.095, "volume": 135733.0}, {"date": "2024-11-08", "close": 6.9625, "volume": 14388.0}, {"date": "2024-11-11", "close": 8.45, "volume": 142808.0}, {"date": "2024-11-12", "close": 9.4, "volume": 232957.0}, {"date": "2024-11-13", "close": 8.22, "volume": 203882.0}, {"date": "2024-11-14", "close": 8.74, "volume": 67414.0}, {"date": "2024-11-15", "close": 7.57, "volume": 72362.0}, {"date": "2024-11-18", "close": 7.79, "volume": 65919.0}, {"date": "2024-11-19", "close": 7.02, "volume": 125224.0}, {"date": "2024-11-20", "close": 6.92, "volume": 52608.0}, {"date": "2024-11-21", "close": 7.0497, "volume": 70575.0}, {"date": "2024-11-22", "close": 7.365, "volume": 50569.0}, {"date": "2024-11-25", "close": 8.0, "volume": 81951.0}, {"date": "2024-11-26", "close": 7.29, "volume": 59418.0}, {"date": "2024-11-27", "close": 7.45, "volume": 34403.0}, {"date": "2024-11-29", "close": 8.79, "volume": 63764.0}, {"date": "2024-12-02", "close": 7.8, "volume": 110175.0}, {"date": "2024-12-03", "close": 7.8, "volume": 35710.0}, {"date": "2024-12-04", "close": 7.92, "volume": 52104.0}, {"date": "2024-12-05", "close": 8.44, "volume": 172038.0}, {"date": "2024-12-06", "close": 9.5, "volume": 84621.0}, {"date": "2024-12-09", "close": 8.85, "volume": 60137.0}, {"date": "2024-12-10", "close": 8.28, "volume": 44747.0}, {"date": "2024-12-11", "close": 8.67, "volume": 53954.0}, {"date": "2024-12-12", "close": 7.87, "volume": 92096.0}, {"date": "2024-12-13", "close": 7.61, "volume": 41096.0}, {"date": "2024-12-16", "close": 7.6, "volume": 80490.0}, {"date": "2024-12-17", "close": 7.31, "volume": 53538.0}, {"date": "2024-12-18", "close": 6.33, "volume": 51483.0}, {"date": "2024-12-19", "close": 6.41, "volume": 29905.0}, {"date": "2024-12-20", "close": 6.6, "volume": 24730.0}, {"date": "2024-12-23", "close": 6.32, "volume": 78999.0}, {"date": "2024-12-24", "close": 6.51, "volume": 54262.0}, {"date": "2024-12-26", "close": 6.77, "volume": 63371.0}, {"date": "2024-12-27", "close": 6.48, "volume": 45076.0}, {"date": "2024-12-30", "close": 6.13, "volume": 43568.0}, {"date": "2024-12-31", "close": 5.72, "volume": 50036.0}, {"date": "2025-01-02", "close": 6.36, "volume": 44635.0}, {"date": "2025-01-03", "close": 6.53, "volume": 65205.0}, {"date": "2025-01-06", "close": 6.55, "volume": 34727.0}, {"date": "2025-01-07", "close": 6.49, "volume": 34666.0}, {"date": "2025-01-08", "close": 6.03, "volume": 12974.0}, {"date": "2025-01-10", "close": 5.7818, "volume": 26342.0}, {"date": "2025-01-13", "close": 5.72, "volume": 16509.0}, {"date": "2025-01-14", "close": 5.98, "volume": 12868.0}, {"date": "2025-01-15", "close": 6.13, "volume": 37578.0}, {"date": "2025-01-16", "close": 6.04, "volume": 10894.0}, {"date": "2025-01-17", "close": 6.33, "volume": 38150.0}, {"date": "2025-01-21", "close": 5.92, "volume": 35242.0}, {"date": "2025-01-22", "close": 6.04, "volume": 13071.0}, {"date": "2025-01-23", "close": 6.08, "volume": 3428.0}, {"date": "2025-01-24", "close": 6.28, "volume": 9613.0}, {"date": "2025-01-27", "close": 5.7, "volume": 78651.0}, {"date": "2025-01-28", "close": 5.71, "volume": 10533.0}, {"date": "2025-01-29", "close": 5.76, "volume": 12638.0}, {"date": "2025-01-30", "close": 5.7966, "volume": 9489.0}, {"date": "2025-01-31", "close": 5.68, "volume": 9295.0}, {"date": "2025-02-03", "close": 5.5, "volume": 38309.0}, {"date": "2025-02-04", "close": 5.57, "volume": 3599.0}, {"date": "2025-02-05", "close": 5.86, "volume": 6245.0}, {"date": "2025-02-06", "close": 5.67, "volume": 4627.0}, {"date": "2025-02-07", "close": 5.582, "volume": 8355.0}, {"date": "2025-02-10", "close": 5.63, "volume": 5447.0}, {"date": "2025-02-11", "close": 5.57, "volume": 6917.0}, {"date": "2025-02-12", "close": 5.4132, "volume": 3757.0}, {"date": "2025-02-13", "close": 5.62, "volume": 4680.0}, {"date": "2025-02-14", "close": 5.63, "volume": 3762.0}, {"date": "2025-02-18", "close": 5.38, "volume": 10802.0}, {"date": "2025-02-19", "close": 5.4728, "volume": 6541.0}, {"date": "2025-02-20", "close": 5.4, "volume": 5692.0}, {"date": "2025-02-21", "close": 5.42, "volume": 9083.0}, {"date": "2025-02-24", "close": 5.12, "volume": 14789.0}, {"date": "2025-02-25", "close": 4.95, "volume": 14484.0}, {"date": "2025-02-26", "close": 4.518, "volume": 7114.0}, {"date": "2025-02-27", "close": 4.39, "volume": 9887.0}, {"date": "2025-02-28", "close": 4.31, "volume": 8153.0}, {"date": "2025-03-03", "close": 4.4, "volume": 22789.0}, {"date": "2025-03-04", "close": 4.475, "volume": 55506.0}, {"date": "2025-03-05", "close": 4.75, "volume": 6101.0}, {"date": "2025-03-06", "close": 4.6, "volume": 1640.0}, {"date": "2025-03-07", "close": 4.52, "volume": 11614.0}, {"date": "2025-03-10", "close": 4.3, "volume": 8233.0}, {"date": "2025-03-11", "close": 4.39, "volume": 3619.0}, {"date": "2025-03-12", "close": 4.2102, "volume": 3799.0}, {"date": "2025-03-13", "close": 4.2961, "volume": 3044.0}, {"date": "2025-03-14", "close": 4.5783, "volume": 2563.0}, {"date": "2025-03-17", "close": 4.5785, "volume": 3689.0}, {"date": "2025-03-18", "close": 4.3851, "volume": 2730.0}, {"date": "2025-03-19", "close": 4.22, "volume": 3869.0}, {"date": "2025-03-20", "close": 4.2455, "volume": 3442.0}, {"date": "2025-03-21", "close": 4.13, "volume": 5183.0}, {"date": "2025-03-24", "close": 4.3, "volume": 15392.0}, {"date": "2025-03-25", "close": 4.22, "volume": 1880.0}, {"date": "2025-03-26", "close": 4.1, "volume": 4470.0}, {"date": "2025-03-27", "close": 4.06, "volume": 3650.0}, {"date": "2025-03-28", "close": 4.05, "volume": 4474.0}, {"date": "2025-03-31", "close": 3.85, "volume": 11330.0}, {"date": "2025-04-01", "close": 3.82, "volume": 2355.0}, {"date": "2025-04-02", "close": 3.995, "volume": 3894.0}, {"date": "2025-04-03", "close": 3.67, "volume": 7470.0}, {"date": "2025-04-04", "close": 3.585, "volume": 3591.0}, {"date": "2025-04-07", "close": 3.2, "volume": 13834.0}, {"date": "2025-04-08", "close": 3.17, "volume": 7149.0}, {"date": "2025-04-09", "close": 3.5456, "volume": 7554.0}, {"date": "2025-04-10", "close": 3.24, "volume": 5781.0}, {"date": "2025-04-11", "close": 3.38, "volume": 6097.0}, {"date": "2025-04-14", "close": 3.42, "volume": 4483.0}, {"date": "2025-04-15", "close": 3.33, "volume": 2258.0}, {"date": "2025-04-16", "close": 3.36, "volume": 11887.0}, {"date": "2025-04-17", "close": 3.33, "volume": 7513.0}, {"date": "2025-04-21", "close": 3.25, "volume": 3668.0}, {"date": "2025-04-22", "close": 3.4131, "volume": 5355.0}, {"date": "2025-04-23", "close": 3.4, "volume": 23059.0}, {"date": "2025-04-24", "close": 3.6139, "volume": 5767.0}, {"date": "2025-04-25", "close": 3.69, "volume": 6789.0}, {"date": "2025-04-28", "close": 3.5062, "volume": 7733.0}, {"date": "2025-04-29", "close": 3.525, "volume": 1005.0}, {"date": "2025-04-30", "close": 3.544, "volume": 3259.0}, {"date": "2025-05-01", "close": 3.525, "volume": 2420.0}, {"date": "2025-05-02", "close": 3.52, "volume": 4937.0}, {"date": "2025-05-05", "close": 3.64, "volume": 2384.0}, {"date": "2025-05-06", "close": 3.5292, "volume": 2520.0}, {"date": "2025-05-07", "close": 3.5673, "volume": 10881.0}, {"date": "2025-05-08", "close": 3.75, "volume": 7483.0}, {"date": "2025-05-09", "close": 3.86, "volume": 4949.0}, {"date": "2025-05-12", "close": 4.33, "volume": 40749.0}, {"date": "2025-05-13", "close": 4.4741, "volume": 7191.0}, {"date": "2025-05-14", "close": 4.155, "volume": 6645.0}, {"date": "2025-05-15", "close": 4.1419, "volume": 9003.0}, {"date": "2025-05-16", "close": 4.0002, "volume": 6815.0}, {"date": "2025-05-19", "close": 4.03, "volume": 8662.0}, {"date": "2025-05-20", "close": 3.82, "volume": 8498.0}, {"date": "2025-05-21", "close": 3.65, "volume": 41426.0}, {"date": "2025-05-22", "close": 3.95, "volume": 10678.0}, {"date": "2025-05-23", "close": 3.7955, "volume": 11316.0}, {"date": "2025-05-27", "close": 3.7622, "volume": 6876.0}, {"date": "2025-05-28", "close": 3.67, "volume": 4340.0}, {"date": "2025-05-29", "close": 3.6135, "volume": 3962.0}, {"date": "2025-05-30", "close": 3.6177, "volume": 2722.0}, {"date": "2025-06-02", "close": 3.8, "volume": 3264.0}, {"date": "2025-06-03", "close": 3.5304, "volume": 3506.0}, {"date": "2025-06-04", "close": 3.64, "volume": 3666.0}, {"date": "2025-06-05", "close": 3.7651, "volume": 2747.0}, {"date": "2025-06-06", "close": 3.66, "volume": 6599.0}, {"date": "2025-06-09", "close": 3.6817, "volume": 2993.0}, {"date": "2025-06-10", "close": 3.67, "volume": 7387.0}, {"date": "2025-06-11", "close": 3.685, "volume": 3969.0}, {"date": "2025-06-12", "close": 3.73, "volume": 1684.0}, {"date": "2025-06-13", "close": 3.6, "volume": 3119.0}, {"date": "2025-06-16", "close": 3.65, "volume": 15775.0}, {"date": "2025-06-17", "close": 3.65, "volume": 5409.0}, {"date": "2025-06-18", "close": 3.645, "volume": 3147.0}, {"date": "2025-06-20", "close": 3.6, "volume": 9353.0}, {"date": "2025-06-23", "close": 3.45, "volume": 3580.0}, {"date": "2025-06-24", "close": 3.515, "volume": 2660.0}, {"date": "2025-06-25", "close": 3.35, "volume": 2259.0}, {"date": "2025-06-26", "close": 3.2692, "volume": 7208.0}, {"date": "2025-06-27", "close": 3.31, "volume": 5397.0}, {"date": "2025-06-30", "close": 3.3, "volume": 2833.0}, {"date": "2025-07-01", "close": 3.3, "volume": 6057.0}, {"date": "2025-07-02", "close": 3.4901, "volume": 39945.0}, {"date": "2025-07-03", "close": 3.38, "volume": 46506.0}, {"date": "2025-07-07", "close": 3.3912, "volume": 5046.0}, {"date": "2025-07-08", "close": 3.3677, "volume": 5371.0}, {"date": "2025-07-09", "close": 3.3923, "volume": 5325.0}, {"date": "2025-07-10", "close": 4.67, "volume": 304853.0}, {"date": "2025-07-11", "close": 5.19, "volume": 151075.0}, {"date": "2025-07-14", "close": 5.14, "volume": 53762.0}, {"date": "2025-07-15", "close": 4.84, "volume": 9352.0}, {"date": "2025-07-16", "close": 4.9, "volume": 19529.0}, {"date": "2025-07-17", "close": 5.01, "volume": 13626.0}, {"date": "2025-07-18", "close": 4.84, "volume": 18235.0}, {"date": "2025-07-21", "close": 4.87, "volume": 14314.0}, {"date": "2025-07-22", "close": 4.92, "volume": 6342.0}, {"date": "2025-07-23", "close": 4.9899, "volume": 6491.0}, {"date": "2025-07-24", "close": 4.908, "volume": 5223.0}, {"date": "2025-07-25", "close": 4.5122, "volume": 5664.0}, {"date": "2025-07-28", "close": 4.4669, "volume": 14964.0}, {"date": "2025-07-29", "close": 4.4, "volume": 3407.0}, {"date": "2025-07-30", "close": 4.1, "volume": 19579.0}, {"date": "2025-07-31", "close": 4.04, "volume": 2093.0}, {"date": "2025-08-01", "close": 3.89, "volume": 3725.0}, {"date": "2025-08-04", "close": 3.94, "volume": 14265.0}, {"date": "2025-08-05", "close": 4.01, "volume": 3939.0}, {"date": "2025-08-06", "close": 4.1423, "volume": 11243.0}, {"date": "2025-08-07", "close": 4.03, "volume": 36838.0}, {"date": "2025-08-08", "close": 4.02, "volume": 4241.0}, {"date": "2025-08-11", "close": 4.11, "volume": 9969.0}, {"date": "2025-08-12", "close": 4.1565, "volume": 2418.0}, {"date": "2025-08-13", "close": 4.035, "volume": 7686.0}, {"date": "2025-08-14", "close": 3.9, "volume": 1431.0}, {"date": "2025-08-15", "close": 4.09, "volume": 60924.0}, {"date": "2025-08-18", "close": 4.05, "volume": 5797.0}, {"date": "2025-08-19", "close": 3.8616, "volume": 14723.0}, {"date": "2025-08-20", "close": 3.8601, "volume": 3373.0}, {"date": "2025-08-21", "close": 3.89, "volume": 5600.0}, {"date": "2025-08-22", "close": 3.81, "volume": 9417.0}, {"date": "2025-08-25", "close": 3.77, "volume": 15374.0}, {"date": "2025-08-26", "close": 3.785, "volume": 2223.0}, {"date": "2025-08-27", "close": 3.93, "volume": 13289.0}, {"date": "2025-08-28", "close": 4.4904, "volume": 19969.0}, {"date": "2025-08-29", "close": 4.21, "volume": 5741.0}, {"date": "2025-09-02", "close": 4.15, "volume": 5000.0}, {"date": "2025-09-03", "close": 4.08, "volume": 16297.0}, {"date": "2025-09-04", "close": 4.1, "volume": 1418.0}, {"date": "2025-09-05", "close": 3.8801, "volume": 10121.0}, {"date": "2025-09-08", "close": 3.9441, "volume": 2745.0}, {"date": "2025-09-09", "close": 4.08, "volume": 10874.0}, {"date": "2025-09-10", "close": 4.1, "volume": 11881.0}, {"date": "2025-09-11", "close": 4.29, "volume": 9818.0}, {"date": "2025-09-12", "close": 4.48, "volume": 35737.0}, {"date": "2025-09-15", "close": 4.95, "volume": 49091.0}, {"date": "2025-09-16", "close": 4.68, "volume": 16884.0}, {"date": "2025-09-17", "close": 4.7283, "volume": 25387.0}, {"date": "2025-09-18", "close": 4.71, "volume": 11905.0}, {"date": "2025-09-19", "close": 5.06, "volume": 59812.0}, {"date": "2025-09-22", "close": 5.025, "volume": 14532.0}, {"date": "2025-09-23", "close": 4.8586, "volume": 8489.0}, {"date": "2025-09-24", "close": 4.78, "volume": 11017.0}, {"date": "2025-09-25", "close": 4.79, "volume": 17029.0}, {"date": "2025-09-26", "close": 4.84, "volume": 26152.0}, {"date": "2025-09-29", "close": 4.681, "volume": 14053.0}, {"date": "2025-09-30", "close": 4.5, "volume": 8617.0}, {"date": "2025-10-01", "close": 4.6, "volume": 16991.0}, {"date": "2025-10-02", "close": 5.33, "volume": 74489.0}, {"date": "2025-10-03", "close": 5.18, "volume": 25175.0}, {"date": "2025-10-06", "close": 5.42, "volume": 36539.0}, {"date": "2025-10-07", "close": 5.025, "volume": 24580.0}, {"date": "2025-10-08", "close": 5.03, "volume": 13555.0}, {"date": "2025-10-09", "close": 5.0, "volume": 11046.0}, {"date": "2025-10-10", "close": 4.44, "volume": 39535.0}, {"date": "2025-10-13", "close": 4.65, "volume": 5433.0}, {"date": "2025-10-14", "close": 4.82, "volume": 15788.0}, {"date": "2025-10-15", "close": 5.06, "volume": 19674.0}, {"date": "2025-10-16", "close": 4.63, "volume": 23962.0}, {"date": "2025-10-17", "close": 4.48, "volume": 11941.0}, {"date": "2025-10-20", "close": 4.46, "volume": 5787.0}, {"date": "2025-10-21", "close": 4.66, "volume": 11073.0}, {"date": "2025-10-22", "close": 4.35, "volume": 6330.0}, {"date": "2025-10-23", "close": 4.3934, "volume": 6310.0}, {"date": "2025-10-24", "close": 4.48, "volume": 4754.0}, {"date": "2025-10-27", "close": 4.56, "volume": 23675.0}, {"date": "2025-10-28", "close": 4.48, "volume": 1754.0}, {"date": "2025-10-29", "close": 4.3, "volume": 26267.0}, {"date": "2025-10-30", "close": 4.15, "volume": 4172.0}, {"date": "2025-10-31", "close": 4.28, "volume": 23384.0}, {"date": "2025-11-03", "close": 4.29, "volume": 7778.0}, {"date": "2025-11-04", "close": 4.12, "volume": 5932.0}, {"date": "2025-11-05", "close": 4.41, "volume": 4324.0}, {"date": "2025-11-06", "close": 4.11, "volume": 6081.0}, {"date": "2025-11-07", "close": 4.265, "volume": 4520.0}, {"date": "2025-11-10", "close": 4.15, "volume": 3344.0}, {"date": "2025-11-11", "close": 4.0, "volume": 2706.0}, {"date": "2025-11-12", "close": 4.19, "volume": 3641.0}, {"date": "2025-11-13", "close": 3.93, "volume": 6348.0}, {"date": "2025-11-14", "close": 3.77, "volume": 10126.0}, {"date": "2025-11-17", "close": 3.66, "volume": 2318.0}, {"date": "2025-11-18", "close": 3.51, "volume": 3004.0}, {"date": "2025-11-19", "close": 3.43, "volume": 4150.0}, {"date": "2025-11-20", "close": 3.32, "volume": 4745.0}, {"date": "2025-11-21", "close": 3.36, "volume": 7701.0}, {"date": "2025-11-24", "close": 3.5939, "volume": 2421.0}, {"date": "2025-11-25", "close": 3.5601, "volume": 1178.0}, {"date": "2025-11-26", "close": 3.4, "volume": 2899.0}, {"date": "2025-11-28", "close": 3.4, "volume": 1393.0}, {"date": "2025-12-01", "close": 3.58, "volume": 1719.0}, {"date": "2025-12-02", "close": 3.5034, "volume": 1954.0}, {"date": "2025-12-03", "close": 3.5, "volume": 6785.0}, {"date": "2025-12-04", "close": 3.519, "volume": 1466.0}, {"date": "2025-12-05", "close": 3.52, "volume": 1418.0}, {"date": "2025-12-08", "close": 3.37, "volume": 24670.0}, {"date": "2025-12-09", "close": 3.54, "volume": 3254.0}, {"date": "2025-12-10", "close": 3.5, "volume": 2615.0}, {"date": "2025-12-11", "close": 3.69, "volume": 14303.0}, {"date": "2025-12-12", "close": 3.51, "volume": 2105.0}, {"date": "2025-12-15", "close": 3.46, "volume": 59745.0}, {"date": "2025-12-16", "close": 3.43, "volume": 11702.0}, {"date": "2025-12-17", "close": 3.4625, "volume": 3534.0}, {"date": "2025-12-18", "close": 3.437, "volume": 16323.0}, {"date": "2025-12-19", "close": 3.47, "volume": 16494.0}, {"date": "2025-12-22", "close": 3.388, "volume": 11736.0}, {"date": "2025-12-23", "close": 3.26, "volume": 5066.0}, {"date": "2025-12-24", "close": 3.15, "volume": 6852.0}, {"date": "2025-12-26", "close": 3.35, "volume": 66012.0}, {"date": "2025-12-29", "close": 3.21, "volume": 132418.0}, {"date": "2025-12-30", "close": 3.0619, "volume": 38612.0}, {"date": "2025-12-31", "close": 3.06, "volume": 23884.0}, {"date": "2026-01-02", "close": 3.2, "volume": 10041.0}, {"date": "2026-01-05", "close": 3.35, "volume": 5679.0}, {"date": "2026-01-06", "close": 3.49, "volume": 18786.0}, {"date": "2026-01-07", "close": 3.4646, "volume": 1004.0}, {"date": "2026-01-08", "close": 3.505, "volume": 3328.0}, {"date": "2026-01-09", "close": 3.44, "volume": 3348.0}, {"date": "2026-01-12", "close": 3.41, "volume": 2164.0}, {"date": "2026-01-13", "close": 3.41, "volume": 1744.0}, {"date": "2026-01-14", "close": 3.4562, "volume": 5760.0}, {"date": "2026-01-15", "close": 3.45, "volume": 5139.0}, {"date": "2026-01-16", "close": 3.4836, "volume": 1531.0}, {"date": "2026-01-20", "close": 3.39, "volume": 939.0}, {"date": "2026-01-21", "close": 3.405, "volume": 1453.0}, {"date": "2026-01-22", "close": 3.2, "volume": 13170.0}, {"date": "2026-01-23", "close": 3.1, "volume": 4585.0}, {"date": "2026-01-26", "close": 3.1, "volume": 9262.0}, {"date": "2026-01-27", "close": 3.245, "volume": 4476.0}, {"date": "2026-01-28", "close": 3.27, "volume": 1843.0}, {"date": "2026-01-29", "close": 3.1, "volume": 5125.0}, {"date": "2026-01-30", "close": 2.9801, "volume": 3227.0}, {"date": "2026-02-02", "close": 2.93, "volume": 5607.0}, {"date": "2026-02-03", "close": 2.89, "volume": 3719.0}, {"date": "2026-02-04", "close": 2.74, "volume": 8260.0}, {"date": "2026-02-05", "close": 2.3, "volume": 17091.0}, {"date": "2026-02-06", "close": 2.54, "volume": 13204.0}, {"date": "2026-02-09", "close": 2.685, "volume": 5119.0}, {"date": "2026-02-10", "close": 2.75, "volume": 7966.0}, {"date": "2026-02-11", "close": 2.7, "volume": 4025.0}, {"date": "2026-02-12", "close": 2.56, "volume": 3833.0}, {"date": "2026-02-13", "close": 2.55, "volume": 5641.0}, {"date": "2026-02-17", "close": 2.65, "volume": 2977.0}, {"date": "2026-02-18", "close": 2.69, "volume": 6099.0}, {"date": "2026-02-19", "close": 2.7165, "volume": 2577.0}, {"date": "2026-02-20", "close": 2.63, "volume": 1112.0}, {"date": "2026-02-23", "close": 2.5811, "volume": 556.0}, {"date": "2026-02-24", "close": 2.3928, "volume": 12233.0}, {"date": "2026-02-25", "close": 2.4512, "volume": 2043.0}, {"date": "2026-02-26", "close": 2.48, "volume": 1378.0}, {"date": "2026-02-27", "close": 2.4433, "volume": 2474.0}, {"date": "2026-03-02", "close": 2.41, "volume": 2829.0}, {"date": "2026-03-03", "close": 2.45, "volume": 2678.0}, {"date": "2026-03-04", "close": 2.49, "volume": 5867.0}, {"date": "2026-03-05", "close": 2.545, "volume": 13028.0}, {"date": "2026-03-06", "close": 2.4, "volume": 8278.0}, {"date": "2026-03-09", "close": 2.4035, "volume": 1139.0}, {"date": "2026-03-10", "close": 2.34, "volume": 15181.0}, {"date": "2026-03-11", "close": 2.55, "volume": 4522.0}, {"date": "2026-03-12", "close": 2.3687, "volume": 511.0}, {"date": "2026-03-13", "close": 2.495, "volume": 1712.0}, {"date": "2026-03-16", "close": 2.41, "volume": 2239.0}, {"date": "2026-03-17", "close": 2.33, "volume": 2194.0}, {"date": "2026-03-18", "close": 2.57, "volume": 1937.0}, {"date": "2026-03-19", "close": 2.425, "volume": 2378.0}, {"date": "2026-03-20", "close": 2.33, "volume": 721.0}, {"date": "2026-03-23", "close": 2.3399, "volume": 6033.0}, {"date": "2026-03-24", "close": 2.28, "volume": 5281.0}, {"date": "2026-03-25", "close": 2.16, "volume": 4782.0}, {"date": "2026-03-26", "close": 1.99, "volume": 4922.0}, {"date": "2026-03-27", "close": 1.73, "volume": 6619.0}, {"date": "2026-03-30", "close": 1.83, "volume": 5757.0}, {"date": "2026-03-31", "close": 1.72, "volume": 6551.0}, {"date": "2026-04-01", "close": 1.7779, "volume": 7142.0}, {"date": "2026-04-02", "close": 1.75, "volume": 4543.0}, {"date": "2026-04-06", "close": 1.845, "volume": 5066.0}, {"date": "2026-04-07", "close": 1.8, "volume": 2300.0}, {"date": "2026-04-08", "close": 1.86, "volume": 3387.0}, {"date": "2026-04-09", "close": 1.8999, "volume": 3298.0}, {"date": "2026-04-10", "close": 2.045, "volume": 1379.0}, {"date": "2026-04-13", "close": 1.83, "volume": 2886.0}, {"date": "2026-04-14", "close": 2.0096, "volume": 5190.0}, {"date": "2026-04-15", "close": 1.97, "volume": 3957.0}, {"date": "2026-04-16", "close": 2.11, "volume": 2517.0}, {"date": "2026-04-17", "close": 2.3, "volume": 6846.0}, {"date": "2026-04-20", "close": 2.68, "volume": 20061.0}, {"date": "2026-04-21", "close": 2.77, "volume": 14579.0}, {"date": "2026-04-22", "close": 2.77, "volume": 2180.0}, {"date": "2026-04-23", "close": 2.58, "volume": 5479.0}, {"date": "2026-04-24", "close": 2.48, "volume": 5801.0}, {"date": "2026-04-27", "close": 2.58, "volume": 1079.0}, {"date": "2026-04-28", "close": 2.56, "volume": 2689.0}, {"date": "2026-04-29", "close": 2.4717, "volume": 3617.0}, {"date": "2026-04-30", "close": 2.4701, "volume": 2670.0}, {"date": "2026-05-01", "close": 2.465, "volume": 5531.0}, {"date": "2026-05-04", "close": 2.405, "volume": 2685.0}, {"date": "2026-05-05", "close": 2.3, "volume": 5063.0}, {"date": "2026-05-06", "close": 2.39, "volume": 3505.0}, {"date": "2026-05-07", "close": 2.4, "volume": 3266.0}, {"date": "2026-05-08", "close": 2.3399, "volume": 1744.0}, {"date": "2026-05-11", "close": 2.35, "volume": 4513.0}, {"date": "2026-05-12", "close": 2.22, "volume": 2585.0}, {"date": "2026-05-13", "close": 2.03, "volume": 8359.0}, {"date": "2026-05-14", "close": 2.1021, "volume": 5292.0}, {"date": "2026-05-15", "close": 2.22, "volume": 2198.0}, {"date": "2026-05-18", "close": 2.08, "volume": 3946.0}, {"date": "2026-05-19", "close": 2.13, "volume": 2152.0}, {"date": "2026-05-20", "close": 2.07, "volume": 890.0}, {"date": "2026-05-21", "close": 2.0401, "volume": 2586.0}, {"date": "2026-05-22", "close": 2.09, "volume": 5148.0}, {"date": "2026-05-26", "close": 2.0, "volume": 6123.0}, {"date": "2026-05-27", "close": 2.0704, "volume": 5623.0}, {"date": "2026-05-28", "close": 1.88, "volume": 7885.0}, {"date": "2026-05-29", "close": 2.14, "volume": 13537.0}, {"date": "2026-06-01", "close": 2.11, "volume": 3825.0}, {"date": "2026-06-02", "close": 2.15, "volume": 2529.0}, {"date": "2026-06-03", "close": 2.1501, "volume": 3224.0}, {"date": "2026-06-04", "close": 2.092, "volume": 3123.0}, {"date": "2026-06-05", "close": 2.095, "volume": 1544.0}, {"date": "2026-06-08", "close": 2.25, "volume": 2763.0}, {"date": "2026-06-09", "close": 2.19, "volume": 3240.0}, {"date": "2026-06-10", "close": 2.12, "volume": 7405.0}, {"date": "2026-06-11", "close": 2.22, "volume": 95077.0}, {"date": "2026-06-12", "close": 2.0, "volume": 14982.0}, {"date": "2026-06-15", "close": 2.16, "volume": 4688.0}, {"date": "2026-06-16", "close": 1.95, "volume": 6318.0}, {"date": "2026-06-17", "close": 2.41, "volume": 189291.0}, {"date": "2026-06-18", "close": 2.54, "volume": 13009.0}, {"date": "2026-06-22", "close": 2.3745, "volume": 26760.0}, {"date": "2026-06-23", "close": 2.37, "volume": 6738.0}, {"date": "2026-06-24", "close": 2.26, "volume": 3906.0}, {"date": "2026-06-25", "close": 2.25, "volume": 8697.0}, {"date": "2026-06-26", "close": 1.84, "volume": 23521.0}, {"date": "2026-06-29", "close": 2.11, "volume": 20864.0}, {"date": "2026-06-30", "close": 2.18, "volume": 16803.0}, {"date": "2026-07-01", "close": 2.25, "volume": 4403.0}, {"date": "2026-07-02", "close": 2.0, "volume": 6713.0}, {"date": "2026-07-06", "close": 2.11, "volume": 4499.0}, {"date": "2026-07-07", "close": 2.13, "volume": 3573.0}, {"date": "2026-07-08", "close": 2.2023, "volume": 2364.0}, {"date": "2026-07-09", "close": 2.135, "volume": 4042.0}, {"date": "2026-07-10", "close": 2.12, "volume": 1144.0}, {"date": "2026-07-13", "close": 2.125, "volume": 2251.0}, {"date": "2026-07-14", "close": 2.0185, "volume": 5707.0}, {"date": "2026-07-15", "close": 2.08, "volume": 2937.0}, {"date": "2026-07-16", "close": 2.05, "volume": 3004.0}, {"date": "2026-07-17", "close": 2.03, "volume": 2376.0}, {"date": "2026-07-20", "close": 2.05, "volume": 1218.0}, {"date": "2026-07-21", "close": 2.02, "volume": 2372.0}, {"date": "2026-07-22", "close": 2.02, "volume": 739.0}, {"date": "2026-07-23", "close": 2.021, "volume": 1119.0}, {"date": "2026-07-24", "close": 2.021, "volume": null}, {"date": "2026-07-27", "close": 2.021, "volume": null}, {"date": "2026-07-28", "close": 2.1024, "volume": 1104.0}, {"date": "2026-07-29", "close": 2.0, "volume": 4780.0}, {"date": "2026-07-30", "close": 1.95, "volume": 20112.0}, {"date": "2026-07-31", "close": 1.96, "volume": 7429.0}, {"date": "2026-08-03", "close": 1.92, "volume": 2057.0}, {"date": "2026-08-04", "close": 1.8674, "volume": 12916.0}, {"date": "2026-08-05", "close": 1.84, "volume": 3495.0}, {"date": "2026-08-06", "close": 1.91, "volume": 1473.0}, {"date": "2026-08-07", "close": 1.96, "volume": 5758.0}, {"date": "2026-08-10", "close": 2.07, "volume": 34282.0}, {"date": "2026-08-11", "close": 2.105, "volume": 1512.0}, {"date": "2026-08-12", "close": 1.96, "volume": 2929.0}, {"date": "2026-08-13", "close": 1.94, "volume": 1840.0}, {"date": "2026-08-14", "close": 2.0301, "volume": 3605.0}, {"date": "2026-08-17", "close": 2.0, "volume": 3191.0}, {"date": "2026-08-18", "close": 2.01, "volume": 5430.0}, {"date": "2026-08-19", "close": 2.08, "volume": 17798.0}, {"date": "2026-08-20", "close": 2.185, "volume": 29715.0}, {"date": "2026-08-21", "close": 2.32, "volume": 15149.0}, {"date": "2026-08-24", "close": 2.295, "volume": 15975.0}, {"date": "2026-08-25", "close": 2.2305, "volume": 1804.0}, {"date": "2026-08-26", "close": 2.205, "volume": 3337.0}, {"date": "2026-08-27", "close": 2.2204, "volume": 3057.0}, {"date": "2026-08-28", "close": 2.2999, "volume": 4360.0}, {"date": "2026-08-31", "close": 2.16, "volume": 5780.0}, {"date": "2026-09-01", "close": 2.26, "volume": 2122.0}, {"date": "2026-09-02", "close": 2.3614, "volume": 1525.0}, {"date": "2026-09-03", "close": 2.22, "volume": 2138.0}, {"date": "2026-09-04", "close": 2.22, "volume": 2275.0}, {"date": "2026-09-08", "close": 2.1537, "volume": 1663.0}, {"date": "2026-09-09", "close": 2.1703, "volume": 1311.0}, {"date": "2026-09-10", "close": 2.16, "volume": 4473.0}, {"date": "2026-09-11", "close": 2.13, "volume": 5561.0}, {"date": "2026-09-14", "close": 2.03, "volume": 5018.0}, {"date": "2026-09-15", "close": 2.0, "volume": 3866.0}, {"date": "2026-09-16", "close": 2.02, "volume": 3624.0}, {"date": "2026-09-17", "close": 2.04, "volume": 2087.0}, {"date": "2026-09-18", "close": 2.16, "volume": 2262.0}], "refreshing": true}