{"ticker": "EVLV", "overview": {"cik": "1805385", "ticker": "EVLV", "name": "Evolv Technologies Holdings, Inc.", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819303-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001558255-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001628280-26-061515", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001648814-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001869206-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057886", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001819303-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002112008-26-000011", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "FORM S-8", "accession": "0001104659-26-094133", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001805385-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001805385-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001805385-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002490", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001869206-26-000020", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-16", "title": "Form 25-NSE", "accession": "0001354457-26-000698", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001805385-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001996777-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001582163-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002112008-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001558255-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001648814-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001567047-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001819303-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001869206-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001869206-26-000016", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 296479.0, "sell_n": 1, "sell_sum": 451403.68, "net": -154924.68, "insiders": 4, "first_date": "2026-08-14", "last_date": "2026-09-04"}, "metrics": {"ticker": "EVLV", "has_prices": true, "as_of": "2026-09-18", "last": 5.01, "prev_close": 5.04, "change": -0.03000000000000025, "change_pct": -0.0059523809523810015, "session_volume": 4784722.0, "vwap_5": 5.069514018827572, "vwap_20": 5.101152063785474, "vwap_60": 5.542376815810723, "vwap_250": 6.260203529260078, "high_52w": 7.6, "low_52w": 4.9, "avg_volume_20": 2076623.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001648814-26-000004", "src": "INSIDERS", "ticker": "EVLV", "cik": "1805385", "company": "Evolv Technologies Holdings, Inc.", "company_raw": "Evolv Technologies Holdings, Inc.", "who": "Richard A. Shapiro", "who_key": "Shapiro Richard A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 161739.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $162K of EVLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1805385/000164881426000004/0001648814-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001869206-26-000022", "src": "INSIDERS", "ticker": "EVLV", "cik": "1805385", "company": "Evolv Technologies Holdings, Inc.", "company_raw": "Evolv Technologies Holdings, Inc.", "who": "Michael Ellenbogen", "who_key": "Ellenbogen Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 451403.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "A director trims EVLV: $451K", "source_url": "https://www.sec.gov/Archives/edgar/data/1869206/000186920626000022/0001869206-26-000022-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0001819303-26-000004", "src": "INSIDERS", "ticker": "EVLV", "cik": "1805385", "company": "Evolv Technologies Holdings, Inc.", "company_raw": "Evolv Technologies Holdings, Inc.", "who": "Neil Glat", "who_key": "Glat Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48790.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $49K of EVLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1819303/000181930326000004/0001819303-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0002112008-26-000011", "src": "INSIDERS", "ticker": "EVLV", "cik": "1805385", "company": "Evolv Technologies Holdings, Inc.", "company_raw": "Evolv Technologies Holdings, Inc.", "who": "Henrik Kuhl", "who_key": "Kuhl Henrik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85950.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "EVLV lands a director's $86K", "source_url": "https://www.sec.gov/Archives/edgar/data/2112008/000211200826000011/0002112008-26-000011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}], "recent_buys": [{"id": "0001648814-26-000004", "src": "INSIDERS", "ticker": "EVLV", "cik": "1805385", "company": "Evolv Technologies Holdings, Inc.", "company_raw": "Evolv Technologies Holdings, Inc.", "who": "Richard A. Shapiro", "who_key": "Shapiro Richard A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 161739.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $162K of EVLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1805385/000164881426000004/0001648814-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0002112008-26-000011", "src": "INSIDERS", "ticker": "EVLV", "cik": "1805385", "company": "Evolv Technologies Holdings, Inc.", "company_raw": "Evolv Technologies Holdings, Inc.", "who": "Henrik Kuhl", "who_key": "Kuhl Henrik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85950.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "EVLV lands a director's $86K", "source_url": "https://www.sec.gov/Archives/edgar/data/2112008/000211200826000011/0002112008-26-000011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0001819303-26-000004", "src": "INSIDERS", "ticker": "EVLV", "cik": "1805385", "company": "Evolv Technologies Holdings, Inc.", "company_raw": "Evolv Technologies Holdings, Inc.", "who": "Neil Glat", "who_key": "Glat Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48790.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $49K of EVLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1819303/000181930326000004/0001819303-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}], "institutional": [], "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": "Evolv Technologies Holdings, Inc. - Class A Common Stock", "new_value": "Evolv Technologies Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001805385", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001805385", "applied": 1, "detected_at": "2026-10-24T10:54:13.137189"}]}, "key_people": [{"who": "Michael Ellenbogen", "who_key": "Ellenbogen Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 451403.68, "net": -451403.68, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 451403.68, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869206/000186920626000022/0001869206-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 451403.68, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869206/000186920626000022/0001869206-26-000022-index.htm"}}, {"who": "Richard A. Shapiro", "who_key": "Shapiro Richard A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 161739.0, "sold": 0, "net": 161739.0, "trades": 1, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 161739.0, "date": "2026-09-04", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805385/000164881426000004/0001648814-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 161739.0, "date": "2026-09-04", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805385/000164881426000004/0001648814-26-000004-index.htm"}}, {"who": "Henrik Kuhl", "who_key": "Kuhl Henrik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 85950.0, "sold": 0, "net": 85950.0, "trades": 1, "top_score": 38.3, "lean": "buying", "history": [{"action": "BUY", "amount": 85950.0, "date": "2026-08-14", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2112008/000211200826000011/0002112008-26-000011-index.htm"}], "latest": {"action": "BUY", "amount": 85950.0, "date": "2026-08-14", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2112008/000211200826000011/0002112008-26-000011-index.htm"}}, {"who": "Neil Glat", "who_key": "Glat Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 48790.0, "sold": 0, "net": 48790.0, "trades": 1, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 48790.0, "date": "2026-08-14", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819303/000181930326000004/0001819303-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 48790.0, "date": "2026-08-14", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819303/000181930326000004/0001819303-26-000004-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 134740.0}, {"date": "2026-08-17", "net": -451403.68}, {"date": "2026-09-04", "net": 161739.0}], "announcements": [{"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819303-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001558255-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001628280-26-061515", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001648814-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001869206-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057886", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001819303-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002112008-26-000011", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "FORM S-8", "accession": "0001104659-26-094133", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001805385-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001805385-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001805385-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002490", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001869206-26-000020", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-16", "title": "Form 25-NSE", "accession": "0001354457-26-000698", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001805385-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001996777-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001582163-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002112008-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001558255-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001648814-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001567047-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001819303-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001869206-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001869206-26-000016", "price_sensitive": false}], "performance": {"ticker": "EVLV", "has_prices": true, "summary": {"n": 3, "avg": -0.0901379310344828, "win_rate": 0.3333333333333333, "best": 0.0019999999999999575, "worst": -0.13620689655172416, "as_of": "2026-09-18"}, "buys": [{"who": "Shapiro Richard A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161739.0, "date": "2026-09-04", "score": 46.0, "ref_price": 5.0, "return": 0.0019999999999999575}, {"who": "Kuhl Henrik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85950.0, "date": "2026-08-14", "score": 38.3, "ref_price": 5.8, "return": -0.13620689655172416}, {"who": "Glat Neil", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48790.0, "date": "2026-08-14", "score": 35.9, "ref_price": 5.8, "return": -0.13620689655172416}]}, "price_series": [{"date": "2020-09-22", "close": 9.73, "volume": 203751.0}, {"date": "2020-09-23", "close": 9.73, "volume": null}, {"date": "2020-09-24", "close": 9.795, "volume": 20132.0}, {"date": "2020-09-25", "close": 9.78, "volume": 11304.0}, {"date": "2020-09-28", "close": 9.74, "volume": 25039.0}, {"date": "2020-09-29", "close": 9.71, "volume": 15342.0}, {"date": "2020-09-30", "close": 9.75, "volume": 74639.0}, {"date": "2020-10-01", "close": 9.73, "volume": 9356.0}, {"date": "2020-10-02", "close": 9.92, "volume": 215044.0}, {"date": "2020-10-05", "close": 9.785, "volume": 16189.0}, {"date": "2020-10-06", "close": 9.74, "volume": 18887.0}, {"date": "2020-10-07", "close": 9.74, "volume": 2616.0}, {"date": "2020-10-08", "close": 9.65, "volume": 30697.0}, {"date": "2020-10-09", "close": 9.65, "volume": 12700.0}, {"date": "2020-10-12", "close": 9.65, "volume": 532.0}, {"date": "2020-10-13", "close": 9.655, "volume": 576.0}, {"date": "2020-10-14", "close": 9.64, "volume": 2874.0}, {"date": "2020-10-15", "close": 9.7, "volume": 4067.0}, {"date": "2020-10-16", "close": 9.64, "volume": 24200.0}, {"date": "2020-10-19", "close": 9.64, "volume": null}, {"date": "2020-10-20", "close": 9.64, "volume": null}, {"date": "2020-10-21", "close": 9.7, "volume": 3190.0}, {"date": "2020-10-22", "close": 9.715, "volume": 195123.0}, {"date": "2020-10-23", "close": 9.7, "volume": 180.0}, {"date": "2020-10-26", "close": 9.69, "volume": 201.0}, {"date": "2020-10-27", "close": 9.69, "volume": 2200.0}, {"date": "2020-10-28", "close": 9.64, "volume": 5694.0}, {"date": "2020-10-29", "close": 9.68, "volume": 82671.0}, {"date": "2020-10-30", "close": 9.62, "volume": 360.0}, {"date": "2020-11-02", "close": 9.69, "volume": 4284.0}, {"date": "2020-11-03", "close": 9.67, "volume": 363.0}, {"date": "2020-11-04", "close": 9.66, "volume": 5600.0}, {"date": "2020-11-05", "close": 9.69, "volume": 940.0}, {"date": "2020-11-06", "close": 9.73, "volume": 2929.0}, {"date": "2020-11-09", "close": 9.71, "volume": 207.0}, {"date": "2020-11-10", "close": 9.71, "volume": null}, {"date": "2020-11-11", "close": 9.72, "volume": 1624.0}, {"date": "2020-11-12", "close": 9.705, "volume": 7596.0}, {"date": "2020-11-13", "close": 9.75, "volume": 293.0}, {"date": "2020-11-16", "close": 9.77, "volume": 73633.0}, {"date": "2020-11-17", "close": 9.79, "volume": 22884.0}, {"date": "2020-11-18", "close": 9.79, "volume": null}, {"date": "2020-11-19", "close": 9.725, "volume": 30155.0}, {"date": "2020-11-20", "close": 9.815, "volume": 16107.0}, {"date": "2020-11-23", "close": 9.8665, "volume": 1031.0}, {"date": "2020-11-24", "close": 9.8665, "volume": null}, {"date": "2020-11-25", "close": 9.71, "volume": 5948.0}, {"date": "2020-11-27", "close": 9.89, "volume": 22057.0}, {"date": "2020-11-30", "close": 9.8, "volume": 85266.0}, {"date": "2020-12-01", "close": 9.855, "volume": 110.0}, {"date": "2020-12-02", "close": 9.875, "volume": 4416.0}, {"date": "2020-12-03", "close": 10.0, "volume": 38311.0}, {"date": "2020-12-04", "close": 9.99, "volume": 41762.0}, {"date": "2020-12-07", "close": 10.01, "volume": 170518.0}, {"date": "2020-12-08", "close": 9.95, "volume": 34800.0}, {"date": "2020-12-09", "close": 10.0, "volume": 11555.0}, {"date": "2020-12-10", "close": 9.97, "volume": 104374.0}, {"date": "2020-12-11", "close": 10.004, "volume": 30756.0}, {"date": "2020-12-14", "close": 9.97, "volume": 373192.0}, {"date": "2020-12-15", "close": 10.01, "volume": 28460.0}, {"date": "2020-12-16", "close": 10.0, "volume": 15800.0}, {"date": "2020-12-17", "close": 10.0, "volume": 450523.0}, {"date": "2020-12-18", "close": 9.96, "volume": 23849.0}, {"date": "2020-12-21", "close": 9.95, "volume": 35889.0}, {"date": "2020-12-22", "close": 10.19, "volume": 10584.0}, {"date": "2020-12-23", "close": 10.18, "volume": 5024.0}, {"date": "2020-12-24", "close": 10.0824, "volume": 21693.0}, {"date": "2020-12-28", "close": 10.11, "volume": 27616.0}, {"date": "2020-12-29", "close": 10.02, "volume": 35509.0}, {"date": "2020-12-30", "close": 10.09, "volume": 52690.0}, {"date": "2020-12-31", "close": 10.01, "volume": 47575.0}, {"date": "2021-01-04", "close": 10.08, "volume": 39006.0}, {"date": "2021-01-05", "close": 10.11, "volume": 156582.0}, {"date": "2021-01-06", "close": 10.11, "volume": 38938.0}, {"date": "2021-01-07", "close": 10.08, "volume": 102785.0}, {"date": "2021-01-08", "close": 10.2, "volume": 62979.0}, {"date": "2021-01-11", "close": 10.25, "volume": 22734.0}, {"date": "2021-01-12", "close": 10.26, "volume": 78547.0}, {"date": "2021-01-13", "close": 10.29, "volume": 17778.0}, {"date": "2021-01-14", "close": 10.27, "volume": 45658.0}, {"date": "2021-01-15", "close": 10.3, "volume": 173157.0}, {"date": "2021-01-19", "close": 10.31, "volume": 53774.0}, {"date": "2021-01-20", "close": 10.35, "volume": 32457.0}, {"date": "2021-01-21", "close": 10.39, "volume": 31342.0}, {"date": "2021-01-22", "close": 10.43, "volume": 14221.0}, {"date": "2021-01-25", "close": 10.45, "volume": 43390.0}, {"date": "2021-01-26", "close": 10.9, "volume": 836617.0}, {"date": "2021-01-27", "close": 10.36, "volume": 413952.0}, {"date": "2021-01-28", "close": 10.36, "volume": 86898.0}, {"date": "2021-01-29", "close": 10.36, "volume": 19774.0}, {"date": "2021-02-01", "close": 10.465, "volume": 56729.0}, {"date": "2021-02-02", "close": 10.56, "volume": 91783.0}, {"date": "2021-02-03", "close": 10.55, "volume": 57095.0}, {"date": "2021-02-04", "close": 10.48, "volume": 72137.0}, {"date": "2021-02-05", "close": 10.4, "volume": 34600.0}, {"date": "2021-02-08", "close": 10.51, "volume": 69491.0}, {"date": "2021-02-09", "close": 10.85, "volume": 74217.0}, {"date": "2021-02-10", "close": 10.53, "volume": 56249.0}, {"date": "2021-02-11", "close": 10.54, "volume": 36037.0}, {"date": "2021-02-12", "close": 10.54, "volume": 61096.0}, {"date": "2021-02-16", "close": 10.4, "volume": 47040.0}, {"date": "2021-02-17", "close": 10.34, "volume": 40947.0}, {"date": "2021-02-18", "close": 10.5, "volume": 30966.0}, {"date": "2021-02-19", "close": 10.7, "volume": 49492.0}, {"date": "2021-02-22", "close": 10.59, "volume": 332211.0}, {"date": "2021-02-23", "close": 10.41, "volume": 137688.0}, {"date": "2021-02-24", "close": 10.58, "volume": 36637.0}, {"date": "2021-02-25", "close": 10.36, "volume": 67332.0}, {"date": "2021-02-26", "close": 10.26, "volume": 14942.0}, {"date": "2021-03-01", "close": 10.23, "volume": 10448.0}, {"date": "2021-03-02", "close": 10.11, "volume": 114930.0}, {"date": "2021-03-03", "close": 10.25, "volume": 186234.0}, {"date": "2021-03-04", "close": 9.96, "volume": 357137.0}, {"date": "2021-03-05", "close": 10.03, "volume": 452674.0}, {"date": "2021-03-08", "close": 10.38, "volume": 5406398.0}, {"date": "2021-03-09", "close": 10.6, "volume": 2186109.0}, {"date": "2021-03-10", "close": 10.4, "volume": 1082342.0}, {"date": "2021-03-11", "close": 10.5, "volume": 753823.0}, {"date": "2021-03-12", "close": 10.38, "volume": 386371.0}, {"date": "2021-03-15", "close": 10.46, "volume": 291531.0}, {"date": "2021-03-16", "close": 10.35, "volume": 369692.0}, {"date": "2021-03-17", "close": 10.5, "volume": 829949.0}, {"date": "2021-03-18", "close": 10.45, "volume": 662602.0}, {"date": "2021-03-19", "close": 10.52, "volume": 352035.0}, {"date": "2021-03-22", "close": 10.49, "volume": 360928.0}, {"date": "2021-03-23", "close": 10.22, "volume": 557601.0}, {"date": "2021-03-24", "close": 10.06, "volume": 935920.0}, {"date": "2021-03-25", "close": 9.97, "volume": 441967.0}, {"date": "2021-03-26", "close": 10.08, "volume": 227356.0}, {"date": "2021-03-29", "close": 10.04, "volume": 88050.0}, {"date": "2021-03-30", "close": 10.02, "volume": 87478.0}, {"date": "2021-03-31", "close": 10.01, "volume": 143516.0}, {"date": "2021-04-01", "close": 10.01, "volume": 198790.0}, {"date": "2021-04-05", "close": 10.09, "volume": 235801.0}, {"date": "2021-04-06", "close": 10.1, "volume": 231245.0}, {"date": "2021-04-07", "close": 10.07, "volume": 159124.0}, {"date": "2021-04-08", "close": 10.09, "volume": 86125.0}, {"date": "2021-04-09", "close": 10.08, "volume": 161021.0}, {"date": "2021-04-12", "close": 10.07, "volume": 163369.0}, {"date": "2021-04-13", "close": 10.01, "volume": 79198.0}, {"date": "2021-04-14", "close": 10.0, "volume": 144699.0}, {"date": "2021-04-15", "close": 9.98, "volume": 257991.0}, {"date": "2021-04-16", "close": 9.96, "volume": 86825.0}, {"date": "2021-04-19", "close": 9.97, "volume": 86211.0}, {"date": "2021-04-20", "close": 9.97, "volume": 106926.0}, {"date": "2021-04-21", "close": 9.97, "volume": 159302.0}, {"date": "2021-04-22", "close": 9.97, "volume": 40672.0}, {"date": "2021-04-23", "close": 9.98, "volume": 78859.0}, {"date": "2021-04-26", "close": 9.99, "volume": 56152.0}, {"date": "2021-04-27", "close": 10.0, "volume": 36858.0}, {"date": "2021-04-28", "close": 9.98, "volume": 20191.0}, {"date": "2021-04-29", "close": 9.98, "volume": 26863.0}, {"date": "2021-04-30", "close": 9.98, "volume": 34743.0}, {"date": "2021-05-03", "close": 9.96, "volume": 111204.0}, {"date": "2021-05-04", "close": 9.91, "volume": 81972.0}, {"date": "2021-05-05", "close": 9.91, "volume": 93016.0}, {"date": "2021-05-06", "close": 9.91, "volume": 319504.0}, {"date": "2021-05-07", "close": 9.9, "volume": 66236.0}, {"date": "2021-05-10", "close": 9.9, "volume": 56083.0}, {"date": "2021-05-11", "close": 9.96, "volume": 46138.0}, {"date": "2021-05-12", "close": 9.94, "volume": 47696.0}, {"date": "2021-05-13", "close": 9.9, "volume": 60675.0}, {"date": "2021-05-14", "close": 9.9, "volume": 16881.0}, {"date": "2021-05-17", "close": 9.9, "volume": 53994.0}, {"date": "2021-05-18", "close": 9.9, "volume": 22439.0}, {"date": "2021-05-19", "close": 9.9, "volume": 13576.0}, {"date": "2021-05-20", "close": 9.91, "volume": 19014.0}, {"date": "2021-05-21", "close": 9.97, "volume": 581450.0}, {"date": "2021-05-24", "close": 9.97, "volume": 24198.0}, {"date": "2021-05-25", "close": 9.98, "volume": 37568.0}, {"date": "2021-05-26", "close": 10.0, "volume": 130208.0}, {"date": "2021-05-27", "close": 10.0, "volume": 54537.0}, {"date": "2021-05-28", "close": 10.0, "volume": 37349.0}, {"date": "2021-06-01", "close": 10.04, "volume": 118881.0}, {"date": "2021-06-02", "close": 10.04, "volume": 413185.0}, {"date": "2021-06-03", "close": 10.04, "volume": 68749.0}, {"date": "2021-06-04", "close": 10.01, "volume": 17028.0}, {"date": "2021-06-07", "close": 10.01, "volume": 45277.0}, {"date": "2021-06-08", "close": 10.01, "volume": 289123.0}, {"date": "2021-06-09", "close": 10.05, "volume": 84778.0}, {"date": "2021-06-10", "close": 10.1, "volume": 403531.0}, {"date": "2021-06-11", "close": 10.09, "volume": 25811.0}, {"date": "2021-06-14", "close": 10.04, "volume": 11956.0}, {"date": "2021-06-15", "close": 10.02, "volume": 60462.0}, {"date": "2021-06-16", "close": 10.02, "volume": 32484.0}, {"date": "2021-06-17", "close": 9.97, "volume": 23528.0}, {"date": "2021-06-18", "close": 9.97, "volume": 18061.0}, {"date": "2021-06-21", "close": 9.98, "volume": 23033.0}, {"date": "2021-06-22", "close": 9.97, "volume": 25624.0}, {"date": "2021-06-23", "close": 9.98, "volume": 17210.0}, {"date": "2021-06-24", "close": 10.0, "volume": 33717.0}, {"date": "2021-06-25", "close": 10.02, "volume": 18247.0}, {"date": "2021-06-28", "close": 9.99, "volume": 17512.0}, {"date": "2021-06-29", "close": 10.06, "volume": 325707.0}, {"date": "2021-06-30", "close": 10.03, "volume": 132057.0}, {"date": "2021-07-01", "close": 10.07, "volume": 81851.0}, {"date": "2021-07-02", "close": 10.04, "volume": 107654.0}, {"date": "2021-07-06", "close": 10.02, "volume": 148811.0}, {"date": "2021-07-07", "close": 9.98, "volume": 540289.0}, {"date": "2021-07-08", "close": 9.99, "volume": 1004517.0}, {"date": "2021-07-09", "close": 9.985, "volume": 223149.0}, {"date": "2021-07-12", "close": 9.75, "volume": 215850.0}, {"date": "2021-07-13", "close": 9.83, "volume": 86780.0}, {"date": "2021-07-14", "close": 10.01, "volume": 159226.0}, {"date": "2021-07-15", "close": 9.37, "volume": 86965.0}, {"date": "2021-07-16", "close": 9.55, "volume": 55009.0}, {"date": "2021-07-19", "close": 10.4, "volume": 365371.0}, {"date": "2021-07-20", "close": 10.3, "volume": 330104.0}, {"date": "2021-07-21", "close": 9.63, "volume": 303026.0}, {"date": "2021-07-22", "close": 8.81, "volume": 227446.0}, {"date": "2021-07-23", "close": 10.7, "volume": 1775554.0}, {"date": "2021-07-26", "close": 10.02, "volume": 488234.0}, {"date": "2021-07-27", "close": 9.12, "volume": 301839.0}, {"date": "2021-07-28", "close": 8.21, "volume": 494709.0}, {"date": "2021-07-29", "close": 8.31, "volume": 370908.0}, {"date": "2021-07-30", "close": 8.13, "volume": 177116.0}, {"date": "2021-08-02", "close": 7.92, "volume": 318018.0}, {"date": "2021-08-03", "close": 7.55, "volume": 139903.0}, {"date": "2021-08-04", "close": 7.26, "volume": 117441.0}, {"date": "2021-08-05", "close": 7.5, "volume": 153798.0}, {"date": "2021-08-06", "close": 7.93, "volume": 179330.0}, {"date": "2021-08-09", "close": 8.36, "volume": 266987.0}, {"date": "2021-08-10", "close": 9.51, "volume": 387800.0}, {"date": "2021-08-11", "close": 9.61, "volume": 340479.0}, {"date": "2021-08-12", "close": 9.97, "volume": 194226.0}, {"date": "2021-08-13", "close": 9.55, "volume": 157620.0}, {"date": "2021-08-16", "close": 8.9, "volume": 159751.0}, {"date": "2021-08-17", "close": 8.3, "volume": 227496.0}, {"date": "2021-08-18", "close": 9.15, "volume": 282360.0}, {"date": "2021-08-19", "close": 9.19, "volume": 123840.0}, {"date": "2021-08-20", "close": 9.0, "volume": 203806.0}, {"date": "2021-08-23", "close": 8.08, "volume": 314845.0}, {"date": "2021-08-24", "close": 7.95, "volume": 724408.0}, {"date": "2021-08-25", "close": 7.56, "volume": 301235.0}, {"date": "2021-08-26", "close": 7.49, "volume": 275369.0}, {"date": "2021-08-27", "close": 7.86, "volume": 336674.0}, {"date": "2021-08-30", "close": 8.07, "volume": 308788.0}, {"date": "2021-08-31", "close": 7.78, "volume": 571969.0}, {"date": "2021-09-01", "close": 7.53, "volume": 247091.0}, {"date": "2021-09-02", "close": 7.52, "volume": 267866.0}, {"date": "2021-09-03", "close": 7.65, "volume": 610470.0}, {"date": "2021-09-07", "close": 6.49, "volume": 5298490.0}, {"date": "2021-09-08", "close": 6.13, "volume": 1221828.0}, {"date": "2021-09-09", "close": 6.59, "volume": 987079.0}, {"date": "2021-09-10", "close": 6.32, "volume": 299504.0}, {"date": "2021-09-13", "close": 6.24, "volume": 353436.0}, {"date": "2021-09-14", "close": 6.21, "volume": 175858.0}, {"date": "2021-09-15", "close": 6.31, "volume": 246269.0}, {"date": "2021-09-16", "close": 6.46, "volume": 321687.0}, {"date": "2021-09-17", "close": 7.35, "volume": 3086642.0}, {"date": "2021-09-20", "close": 7.66, "volume": 624712.0}, {"date": "2021-09-21", "close": 7.55, "volume": 211500.0}, {"date": "2021-09-22", "close": 6.91, "volume": 675928.0}, {"date": "2021-09-23", "close": 6.94, "volume": 277518.0}, {"date": "2021-09-24", "close": 6.59, "volume": 352319.0}, {"date": "2021-09-27", "close": 7.01, "volume": 422416.0}, {"date": "2021-09-28", "close": 6.47, "volume": 313402.0}, {"date": "2021-09-29", "close": 6.09, "volume": 394106.0}, {"date": "2021-09-30", "close": 6.0, "volume": 602646.0}, {"date": "2021-10-01", "close": 6.0, "volume": 358029.0}, {"date": "2021-10-04", "close": 5.73, "volume": 220405.0}, {"date": "2021-10-05", "close": 5.75, "volume": 243937.0}, {"date": "2021-10-06", "close": 5.67, "volume": 301605.0}, {"date": "2021-10-07", "close": 5.67, "volume": 787043.0}, {"date": "2021-10-08", "close": 5.49, "volume": 299877.0}, {"date": "2021-10-11", "close": 5.41, "volume": 270740.0}, {"date": "2021-10-12", "close": 5.34, "volume": 271549.0}, {"date": "2021-10-13", "close": 5.3, "volume": 148864.0}, {"date": "2021-10-14", "close": 5.53, "volume": 265689.0}, {"date": "2021-10-15", "close": 5.61, "volume": 247248.0}, {"date": "2021-10-18", "close": 5.42, "volume": 201317.0}, {"date": "2021-10-19", "close": 5.54, "volume": 305800.0}, {"date": "2021-10-20", "close": 6.1, "volume": 518610.0}, {"date": "2021-10-21", "close": 6.04, "volume": 368624.0}, {"date": "2021-10-22", "close": 5.83, "volume": 362085.0}, {"date": "2021-10-25", "close": 5.41, "volume": 360552.0}, {"date": "2021-10-26", "close": 5.4, "volume": 228916.0}, {"date": "2021-10-27", "close": 5.59, "volume": 276168.0}, {"date": "2021-10-28", "close": 5.48, "volume": 205875.0}, {"date": "2021-10-29", "close": 5.69, "volume": 377894.0}, {"date": "2021-11-01", "close": 6.49, "volume": 676738.0}, {"date": "2021-11-02", "close": 6.37, "volume": 241867.0}, {"date": "2021-11-03", "close": 6.17, "volume": 371696.0}, {"date": "2021-11-04", "close": 6.0, "volume": 281233.0}, {"date": "2021-11-05", "close": 6.29, "volume": 298381.0}, {"date": "2021-11-08", "close": 6.38, "volume": 183665.0}, {"date": "2021-11-09", "close": 6.34, "volume": 143880.0}, {"date": "2021-11-10", "close": 6.32, "volume": 274214.0}, {"date": "2021-11-11", "close": 7.45, "volume": 1878470.0}, {"date": "2021-11-12", "close": 7.66, "volume": 460600.0}, {"date": "2021-11-15", "close": 6.96, "volume": 513958.0}, {"date": "2021-11-16", "close": 6.99, "volume": 414455.0}, {"date": "2021-11-17", "close": 6.84, "volume": 270176.0}, {"date": "2021-11-18", "close": 6.45, "volume": 388377.0}, {"date": "2021-11-19", "close": 6.16, "volume": 285651.0}, {"date": "2021-11-22", "close": 5.99, "volume": 191142.0}, {"date": "2021-11-23", "close": 5.65, "volume": 803489.0}, {"date": "2021-11-24", "close": 6.02, "volume": 313154.0}, {"date": "2021-11-26", "close": 6.0, "volume": 196341.0}, {"date": "2021-11-29", "close": 5.88, "volume": 283922.0}, {"date": "2021-11-30", "close": 5.42, "volume": 1478244.0}, {"date": "2021-12-01", "close": 5.52, "volume": 919298.0}, {"date": "2021-12-02", "close": 5.46, "volume": 235850.0}, {"date": "2021-12-03", "close": 5.39, "volume": 439098.0}, {"date": "2021-12-06", "close": 4.96, "volume": 435120.0}, {"date": "2021-12-07", "close": 5.36, "volume": 272168.0}, {"date": "2021-12-08", "close": 5.18, "volume": 161793.0}, {"date": "2021-12-09", "close": 5.05, "volume": 222869.0}, {"date": "2021-12-10", "close": 4.86, "volume": 256549.0}, {"date": "2021-12-13", "close": 4.86, "volume": 437362.0}, {"date": "2021-12-14", "close": 4.67, "volume": 385091.0}, {"date": "2021-12-15", "close": 4.64, "volume": 336595.0}, {"date": "2021-12-16", "close": 4.75, "volume": 391842.0}, {"date": "2021-12-17", "close": 4.57, "volume": 482688.0}, {"date": "2021-12-20", "close": 4.45, "volume": 300969.0}, {"date": "2021-12-21", "close": 4.75, "volume": 651422.0}, {"date": "2021-12-22", "close": 4.7, "volume": 419110.0}, {"date": "2021-12-23", "close": 5.04, "volume": 245644.0}, {"date": "2021-12-27", "close": 4.71, "volume": 315949.0}, {"date": "2021-12-28", "close": 4.66, "volume": 330540.0}, {"date": "2021-12-29", "close": 4.67, "volume": 338218.0}, {"date": "2021-12-30", "close": 4.6, "volume": 474368.0}, {"date": "2021-12-31", "close": 4.46, "volume": 356823.0}, {"date": "2022-01-03", "close": 4.77, "volume": 197678.0}, {"date": "2022-01-04", "close": 4.7, "volume": 217164.0}, {"date": "2022-01-05", "close": 4.44, "volume": 294993.0}, {"date": "2022-01-06", "close": 4.37, "volume": 164795.0}, {"date": "2022-01-07", "close": 4.3, "volume": 175374.0}, {"date": "2022-01-10", "close": 4.04, "volume": 624277.0}, {"date": "2022-01-11", "close": 3.99, "volume": 572410.0}, {"date": "2022-01-12", "close": 3.55, "volume": 1281903.0}, {"date": "2022-01-13", "close": 3.59, "volume": 1067648.0}, {"date": "2022-01-14", "close": 3.65, "volume": 311405.0}, {"date": "2022-01-18", "close": 3.63, "volume": 321859.0}, {"date": "2022-01-19", "close": 3.66, "volume": 330803.0}, {"date": "2022-01-20", "close": 3.5, "volume": 453093.0}, {"date": "2022-01-21", "close": 3.5, "volume": 392114.0}, {"date": "2022-01-24", "close": 3.59, "volume": 429433.0}, {"date": "2022-01-25", "close": 3.57, "volume": 1069854.0}, {"date": "2022-01-26", "close": 3.41, "volume": 698295.0}, {"date": "2022-01-27", "close": 3.09, "volume": 438478.0}, {"date": "2022-01-28", "close": 2.97, "volume": 847670.0}, {"date": "2022-01-31", "close": 3.2, "volume": 703239.0}, {"date": "2022-02-01", "close": 3.45, "volume": 900265.0}, {"date": "2022-02-02", "close": 3.3, "volume": 409000.0}, {"date": "2022-02-03", "close": 3.16, "volume": 311606.0}, {"date": "2022-02-04", "close": 3.69, "volume": 2319999.0}, {"date": "2022-02-07", "close": 3.62, "volume": 1121207.0}, {"date": "2022-02-08", "close": 3.67, "volume": 531096.0}, {"date": "2022-02-09", "close": 3.79, "volume": 583842.0}, {"date": "2022-02-10", "close": 3.76, "volume": 563757.0}, {"date": "2022-02-11", "close": 3.6, "volume": 266805.0}, {"date": "2022-02-14", "close": 3.72, "volume": 313610.0}, {"date": "2022-02-15", "close": 3.85, "volume": 344562.0}, {"date": "2022-02-16", "close": 3.47, "volume": 649940.0}, {"date": "2022-02-17", "close": 3.4, "volume": 328729.0}, {"date": "2022-02-18", "close": 3.26, "volume": 477733.0}, {"date": "2022-02-22", "close": 3.31, "volume": 335800.0}, {"date": "2022-02-23", "close": 3.24, "volume": 565746.0}, {"date": "2022-02-24", "close": 3.6, "volume": 476865.0}, {"date": "2022-02-25", "close": 3.44, "volume": 352706.0}, {"date": "2022-02-28", "close": 3.52, "volume": 412997.0}, {"date": "2022-03-01", "close": 3.49, "volume": 371512.0}, {"date": "2022-03-02", "close": 3.35, "volume": 493703.0}, {"date": "2022-03-03", "close": 3.14, "volume": 555821.0}, {"date": "2022-03-04", "close": 3.01, "volume": 252452.0}, {"date": "2022-03-07", "close": 3.04, "volume": 797063.0}, {"date": "2022-03-08", "close": 3.19, "volume": 452052.0}, {"date": "2022-03-09", "close": 3.45, "volume": 470466.0}, {"date": "2022-03-10", "close": 3.47, "volume": 591272.0}, {"date": "2022-03-11", "close": 3.09, "volume": 515948.0}, {"date": "2022-03-14", "close": 2.99, "volume": 981560.0}, {"date": "2022-03-15", "close": 1.7, "volume": 7195726.0}, {"date": "2022-03-16", "close": 1.69, "volume": 3094694.0}, {"date": "2022-03-17", "close": 1.9, "volume": 2915862.0}, {"date": "2022-03-18", "close": 1.79, "volume": 1425932.0}, {"date": "2022-03-21", "close": 1.7, "volume": 1592120.0}, {"date": "2022-03-22", "close": 1.92, "volume": 2240461.0}, {"date": "2022-03-23", "close": 1.93, "volume": 761704.0}, {"date": "2022-03-24", "close": 2.41, "volume": 2915189.0}, {"date": "2022-03-25", "close": 2.37, "volume": 1195273.0}, {"date": "2022-03-28", "close": 2.65, "volume": 1568826.0}, {"date": "2022-03-29", "close": 2.85, "volume": 2136727.0}, {"date": "2022-03-30", "close": 2.6, "volume": 914296.0}, {"date": "2022-03-31", "close": 2.65, "volume": 665950.0}, {"date": "2022-04-01", "close": 2.49, "volume": 796151.0}, {"date": "2022-04-04", "close": 2.55, "volume": 591281.0}, {"date": "2022-04-05", "close": 2.51, "volume": 3910775.0}, {"date": "2022-04-06", "close": 2.38, "volume": 426811.0}, {"date": "2022-04-07", "close": 2.39, "volume": 485832.0}, {"date": "2022-04-08", "close": 2.36, "volume": 309631.0}, {"date": "2022-04-11", "close": 2.23, "volume": 338347.0}, {"date": "2022-04-12", "close": 2.35, "volume": 402331.0}, {"date": "2022-04-13", "close": 2.52, "volume": 1431186.0}, {"date": "2022-04-14", "close": 2.68, "volume": 958970.0}, {"date": "2022-04-18", "close": 2.58, "volume": 422851.0}, {"date": "2022-04-19", "close": 2.82, "volume": 585180.0}, {"date": "2022-04-20", "close": 2.8, "volume": 877616.0}, {"date": "2022-04-21", "close": 2.57, "volume": 492912.0}, {"date": "2022-04-22", "close": 2.66, "volume": 469611.0}, {"date": "2022-04-25", "close": 2.54, "volume": 432843.0}, {"date": "2022-04-26", "close": 2.47, "volume": 516178.0}, {"date": "2022-04-27", "close": 2.44, "volume": 359561.0}, {"date": "2022-04-28", "close": 2.31, "volume": 586821.0}, {"date": "2022-04-29", "close": 2.19, "volume": 479884.0}, {"date": "2022-05-02", "close": 2.27, "volume": 428777.0}, {"date": "2022-05-03", "close": 2.36, "volume": 287418.0}, {"date": "2022-05-04", "close": 2.35, "volume": 322332.0}, {"date": "2022-05-05", "close": 2.29, "volume": 280784.0}, {"date": "2022-05-06", "close": 2.15, "volume": 286810.0}, {"date": "2022-05-09", "close": 2.08, "volume": 240804.0}, {"date": "2022-05-10", "close": 1.87, "volume": 611596.0}, {"date": "2022-05-11", "close": 1.77, "volume": 499983.0}, {"date": "2022-05-12", "close": 2.11, "volume": 1026688.0}, {"date": "2022-05-13", "close": 2.31, "volume": 568278.0}, {"date": "2022-05-16", "close": 2.26, "volume": 257492.0}, {"date": "2022-05-17", "close": 2.47, "volume": 431671.0}, {"date": "2022-05-18", "close": 2.38, "volume": 323127.0}, {"date": "2022-05-19", "close": 2.39, "volume": 279273.0}, {"date": "2022-05-20", "close": 2.4, "volume": 316423.0}, {"date": "2022-05-23", "close": 2.34, "volume": 722209.0}, {"date": "2022-05-24", "close": 2.18, "volume": 456491.0}, {"date": "2022-05-25", "close": 2.8, "volume": 2704409.0}, {"date": "2022-05-26", "close": 2.99, "volume": 949117.0}, {"date": "2022-05-27", "close": 2.87, "volume": 659154.0}, {"date": "2022-05-31", "close": 2.91, "volume": 682031.0}, {"date": "2022-06-01", "close": 3.27, "volume": 956803.0}, {"date": "2022-06-02", "close": 3.56, "volume": 740783.0}, {"date": "2022-06-03", "close": 3.47, "volume": 7633146.0}, {"date": "2022-06-06", "close": 2.75, "volume": 1224435.0}, {"date": "2022-06-07", "close": 3.14, "volume": 897893.0}, {"date": "2022-06-08", "close": 3.26, "volume": 945322.0}, {"date": "2022-06-09", "close": 3.14, "volume": 637823.0}, {"date": "2022-06-10", "close": 2.94, "volume": 368983.0}, {"date": "2022-06-13", "close": 2.77, "volume": 406414.0}, {"date": "2022-06-14", "close": 3.12, "volume": 713114.0}, {"date": "2022-06-15", "close": 3.29, "volume": 552825.0}, {"date": "2022-06-16", "close": 3.13, "volume": 643396.0}, {"date": "2022-06-17", "close": 3.3, "volume": 864314.0}, {"date": "2022-06-21", "close": 3.38, "volume": 1478411.0}, {"date": "2022-06-22", "close": 3.32, "volume": 859397.0}, {"date": "2022-06-23", "close": 3.46, "volume": 870197.0}, {"date": "2022-06-24", "close": 3.22, "volume": 10107340.0}, {"date": "2022-06-27", "close": 2.94, "volume": 1383835.0}, {"date": "2022-06-28", "close": 2.71, "volume": 719784.0}, {"date": "2022-06-29", "close": 2.62, "volume": 1122579.0}, {"date": "2022-06-30", "close": 2.66, "volume": 513947.0}, {"date": "2022-07-01", "close": 2.57, "volume": 272819.0}, {"date": "2022-07-05", "close": 2.71, "volume": 405495.0}, {"date": "2022-07-06", "close": 2.81, "volume": 371457.0}, {"date": "2022-07-07", "close": 2.8, "volume": 408337.0}, {"date": "2022-07-08", "close": 2.73, "volume": 260464.0}, {"date": "2022-07-11", "close": 2.55, "volume": 342246.0}, {"date": "2022-07-12", "close": 2.6, "volume": 337638.0}, {"date": "2022-07-13", "close": 2.52, "volume": 239643.0}, {"date": "2022-07-14", "close": 2.53, "volume": 166929.0}, {"date": "2022-07-15", "close": 2.55, "volume": 360681.0}, {"date": "2022-07-18", "close": 2.4, "volume": 448067.0}, {"date": "2022-07-19", "close": 2.51, "volume": 472400.0}, {"date": "2022-07-20", "close": 2.65, "volume": 440149.0}, {"date": "2022-07-21", "close": 2.69, "volume": 227591.0}, {"date": "2022-07-22", "close": 2.64, "volume": 392701.0}, {"date": "2022-07-25", "close": 2.76, "volume": 312197.0}, {"date": "2022-07-26", "close": 2.64, "volume": 200440.0}, {"date": "2022-07-27", "close": 2.52, "volume": 333632.0}, {"date": "2022-07-28", "close": 2.64, "volume": 270014.0}, {"date": "2022-07-29", "close": 2.69, "volume": 272576.0}, {"date": "2022-08-01", "close": 2.92, "volume": 398337.0}, {"date": "2022-08-02", "close": 2.96, "volume": 368634.0}, {"date": "2022-08-03", "close": 3.21, "volume": 587439.0}, {"date": "2022-08-04", "close": 3.28, "volume": 422521.0}, {"date": "2022-08-05", "close": 3.24, "volume": 309790.0}, {"date": "2022-08-08", "close": 2.94, "volume": 675597.0}, {"date": "2022-08-09", "close": 2.76, "volume": 524286.0}, {"date": "2022-08-10", "close": 3.0, "volume": 508640.0}, {"date": "2022-08-11", "close": 3.16, "volume": 1391851.0}, {"date": "2022-08-12", "close": 3.43, "volume": 1266252.0}, {"date": "2022-08-15", "close": 3.28, "volume": 1309348.0}, {"date": "2022-08-16", "close": 3.27, "volume": 675294.0}, {"date": "2022-08-17", "close": 3.08, "volume": 762081.0}, {"date": "2022-08-18", "close": 3.13, "volume": 433388.0}, {"date": "2022-08-19", "close": 3.07, "volume": 390238.0}, {"date": "2022-08-22", "close": 2.87, "volume": 445097.0}, {"date": "2022-08-23", "close": 2.82, "volume": 268728.0}, {"date": "2022-08-24", "close": 2.8, "volume": 287654.0}, {"date": "2022-08-25", "close": 2.87, "volume": 377639.0}, {"date": "2022-08-26", "close": 2.71, "volume": 755398.0}, {"date": "2022-08-29", "close": 2.71, "volume": 187897.0}, {"date": "2022-08-30", "close": 2.44, "volume": 621373.0}, {"date": "2022-08-31", "close": 2.27, "volume": 870516.0}, {"date": "2022-09-01", "close": 2.2, "volume": 436687.0}, {"date": "2022-09-02", "close": 2.12, "volume": 370097.0}, {"date": "2022-09-06", "close": 2.25, "volume": 390900.0}, {"date": "2022-09-07", "close": 2.34, "volume": 472685.0}, {"date": "2022-09-08", "close": 2.37, "volume": 235496.0}, {"date": "2022-09-09", "close": 2.3, "volume": 509586.0}, {"date": "2022-09-12", "close": 2.36, "volume": 404863.0}, {"date": "2022-09-13", "close": 2.27, "volume": 538817.0}, {"date": "2022-09-14", "close": 2.32, "volume": 359735.0}, {"date": "2022-09-15", "close": 2.31, "volume": 521042.0}, {"date": "2022-09-16", "close": 2.28, "volume": 1023517.0}, {"date": "2022-09-19", "close": 2.24, "volume": 518345.0}, {"date": "2022-09-20", "close": 2.16, "volume": 341630.0}, {"date": "2022-09-21", "close": 2.14, "volume": 481433.0}, {"date": "2022-09-22", "close": 2.05, "volume": 438547.0}, {"date": "2022-09-23", "close": 2.09, "volume": 372548.0}, {"date": "2022-09-26", "close": 2.08, "volume": 411360.0}, {"date": "2022-09-27", "close": 2.03, "volume": 357819.0}, {"date": "2022-09-28", "close": 2.15, "volume": 330267.0}, {"date": "2022-09-29", "close": 2.06, "volume": 377810.0}, {"date": "2022-09-30", "close": 2.12, "volume": 326772.0}, {"date": "2022-10-03", "close": 2.12, "volume": 334431.0}, {"date": "2022-10-04", "close": 2.2, "volume": 352714.0}, {"date": "2022-10-05", "close": 2.28, "volume": 301724.0}, {"date": "2022-10-06", "close": 2.31, "volume": 211792.0}, {"date": "2022-10-07", "close": 2.17, "volume": 234256.0}, {"date": "2022-10-10", "close": 2.16, "volume": 130206.0}, {"date": "2022-10-11", "close": 2.3, "volume": 280327.0}, {"date": "2022-10-12", "close": 2.33, "volume": 135226.0}, {"date": "2022-10-13", "close": 2.43, "volume": 439578.0}, {"date": "2022-10-14", "close": 2.33, "volume": 203980.0}, {"date": "2022-10-17", "close": 2.51, "volume": 524758.0}, {"date": "2022-10-18", "close": 2.53, "volume": 495772.0}, {"date": "2022-10-19", "close": 2.55, "volume": 266730.0}, {"date": "2022-10-20", "close": 2.64, "volume": 352960.0}, {"date": "2022-10-21", "close": 2.65, "volume": 278021.0}, {"date": "2022-10-24", "close": 2.63, "volume": 225112.0}, {"date": "2022-10-25", "close": 2.76, "volume": 410941.0}, {"date": "2022-10-26", "close": 2.67, "volume": 474190.0}, {"date": "2022-10-27", "close": 2.77, "volume": 341462.0}, {"date": "2022-10-28", "close": 2.9, "volume": 842333.0}, {"date": "2022-10-31", "close": 2.93, "volume": 311350.0}, {"date": "2022-11-01", "close": 2.93, "volume": 323895.0}, {"date": "2022-11-02", "close": 2.85, "volume": 466320.0}, {"date": "2022-11-03", "close": 2.69, "volume": 401328.0}, {"date": "2022-11-04", "close": 2.7, "volume": 409046.0}, {"date": "2022-11-07", "close": 2.6, "volume": 320838.0}, {"date": "2022-11-08", "close": 2.71, "volume": 354403.0}, {"date": "2022-11-09", "close": 2.64, "volume": 365702.0}, {"date": "2022-11-10", "close": 3.5, "volume": 3698236.0}, {"date": "2022-11-11", "close": 3.36, "volume": 1578031.0}, {"date": "2022-11-14", "close": 3.5, "volume": 893559.0}, {"date": "2022-11-15", "close": 3.64, "volume": 1145154.0}, {"date": "2022-11-16", "close": 3.65, "volume": 518197.0}, {"date": "2022-11-17", "close": 3.7, "volume": 923772.0}, {"date": "2022-11-18", "close": 3.74, "volume": 530992.0}, {"date": "2022-11-21", "close": 3.82, "volume": 525052.0}, {"date": "2022-11-22", "close": 3.81, "volume": 1024058.0}, {"date": "2022-11-23", "close": 3.8, "volume": 556587.0}, {"date": "2022-11-25", "close": 3.89, "volume": 402426.0}, {"date": "2022-11-28", "close": 3.72, "volume": 738601.0}, {"date": "2022-11-29", "close": 3.45, "volume": 628853.0}, {"date": "2022-11-30", "close": 3.49, "volume": 671741.0}, {"date": "2022-12-01", "close": 3.42, "volume": 467575.0}, {"date": "2022-12-02", "close": 3.48, "volume": 553646.0}, {"date": "2022-12-05", "close": 3.58, "volume": 782910.0}, {"date": "2022-12-06", "close": 3.6, "volume": 415178.0}, {"date": "2022-12-07", "close": 3.61, "volume": 375877.0}, {"date": "2022-12-08", "close": 3.59, "volume": 344868.0}, {"date": "2022-12-09", "close": 3.56, "volume": 397418.0}, {"date": "2022-12-12", "close": 3.7, "volume": 391909.0}, {"date": "2022-12-13", "close": 3.49, "volume": 549207.0}, {"date": "2022-12-14", "close": 3.09, "volume": 637631.0}, {"date": "2022-12-15", "close": 3.06, "volume": 491804.0}, {"date": "2022-12-16", "close": 2.87, "volume": 1115238.0}, {"date": "2022-12-19", "close": 2.68, "volume": 455380.0}, {"date": "2022-12-20", "close": 2.63, "volume": 370835.0}, {"date": "2022-12-21", "close": 2.74, "volume": 497542.0}, {"date": "2022-12-22", "close": 2.23, "volume": 3725137.0}, {"date": "2022-12-23", "close": 2.2, "volume": 562203.0}, {"date": "2022-12-27", "close": 2.18, "volume": 791454.0}, {"date": "2022-12-28", "close": 2.25, "volume": 515163.0}, {"date": "2022-12-29", "close": 2.53, "volume": 629687.0}, {"date": "2022-12-30", "close": 2.59, "volume": 389873.0}, {"date": "2023-01-03", "close": 2.47, "volume": 413898.0}, {"date": "2023-01-04", "close": 2.52, "volume": 336050.0}, {"date": "2023-01-05", "close": 2.38, "volume": 587503.0}, {"date": "2023-01-06", "close": 2.51, "volume": 401533.0}, {"date": "2023-01-09", "close": 2.49, "volume": 321286.0}, {"date": "2023-01-10", "close": 2.37, "volume": 412634.0}, {"date": "2023-01-11", "close": 2.39, "volume": 216767.0}, {"date": "2023-01-12", "close": 2.84, "volume": 781371.0}, {"date": "2023-01-13", "close": 2.95, "volume": 1095511.0}, {"date": "2023-01-17", "close": 2.83, "volume": 370585.0}, {"date": "2023-01-18", "close": 2.92, "volume": 627294.0}, {"date": "2023-01-19", "close": 2.82, "volume": 448487.0}, {"date": "2023-01-20", "close": 2.84, "volume": 677221.0}, {"date": "2023-01-23", "close": 2.93, "volume": 465737.0}, {"date": "2023-01-24", "close": 2.84, "volume": 310473.0}, {"date": "2023-01-25", "close": 2.86, "volume": 300949.0}, {"date": "2023-01-26", "close": 2.87, "volume": 326922.0}, {"date": "2023-01-27", "close": 3.0, "volume": 362682.0}, {"date": "2023-01-30", "close": 3.04, "volume": 308940.0}, {"date": "2023-01-31", "close": 3.06, "volume": 388751.0}, {"date": "2023-02-01", "close": 3.11, "volume": 388792.0}, {"date": "2023-02-02", "close": 3.18, "volume": 776973.0}, {"date": "2023-02-03", "close": 3.22, "volume": 423911.0}, {"date": "2023-02-06", "close": 3.15, "volume": 449350.0}, {"date": "2023-02-07", "close": 3.18, "volume": 283124.0}, {"date": "2023-02-08", "close": 3.29, "volume": 1237600.0}, {"date": "2023-02-09", "close": 3.11, "volume": 620419.0}, {"date": "2023-02-10", "close": 3.08, "volume": 428623.0}, {"date": "2023-02-13", "close": 3.11, "volume": 519757.0}, {"date": "2023-02-14", "close": 3.05, "volume": 920851.0}, {"date": "2023-02-15", "close": 2.99, "volume": 828981.0}, {"date": "2023-02-16", "close": 2.96, "volume": 3796002.0}, {"date": "2023-02-17", "close": 2.84, "volume": 747020.0}, {"date": "2023-02-21", "close": 2.71, "volume": 682028.0}, {"date": "2023-02-22", "close": 2.8, "volume": 720747.0}, {"date": "2023-02-23", "close": 2.89, "volume": 472012.0}, {"date": "2023-02-24", "close": 2.78, "volume": 303245.0}, {"date": "2023-02-27", "close": 2.8, "volume": 1074649.0}, {"date": "2023-02-28", "close": 2.75, "volume": 566658.0}, {"date": "2023-03-01", "close": 2.71, "volume": 701568.0}, {"date": "2023-03-02", "close": 3.03, "volume": 2695537.0}, {"date": "2023-03-03", "close": 3.12, "volume": 1611793.0}, {"date": "2023-03-06", "close": 2.88, "volume": 816936.0}, {"date": "2023-03-07", "close": 3.02, "volume": 726528.0}, {"date": "2023-03-08", "close": 3.05, "volume": 722839.0}, {"date": "2023-03-09", "close": 2.77, "volume": 641330.0}, {"date": "2023-03-10", "close": 2.505, "volume": 1287745.0}, {"date": "2023-03-13", "close": 2.65, "volume": 721346.0}, {"date": "2023-03-14", "close": 2.66, "volume": 670910.0}, {"date": "2023-03-15", "close": 2.64, "volume": 660290.0}, {"date": "2023-03-16", "close": 2.65, "volume": 373492.0}, {"date": "2023-03-17", "close": 2.6, "volume": 516678.0}, {"date": "2023-03-20", "close": 2.66, "volume": 435222.0}, {"date": "2023-03-21", "close": 2.93, "volume": 543623.0}, {"date": "2023-03-22", "close": 2.93, "volume": 583008.0}, {"date": "2023-03-23", "close": 2.8, "volume": 463235.0}, {"date": "2023-03-24", "close": 2.82, "volume": 266609.0}, {"date": "2023-03-27", "close": 2.85, "volume": 487136.0}, {"date": "2023-03-28", "close": 2.77, "volume": 272557.0}, {"date": "2023-03-29", "close": 2.97, "volume": 598688.0}, {"date": "2023-03-30", "close": 2.95, "volume": 353898.0}, {"date": "2023-03-31", "close": 3.12, "volume": 538081.0}, {"date": "2023-04-03", "close": 3.02, "volume": 428030.0}, {"date": "2023-04-04", "close": 2.95, "volume": 300544.0}, {"date": "2023-04-05", "close": 2.87, "volume": 275710.0}, {"date": "2023-04-06", "close": 2.89, "volume": 213541.0}, {"date": "2023-04-10", "close": 3.12, "volume": 719476.0}, {"date": "2023-04-11", "close": 3.2, "volume": 957090.0}, {"date": "2023-04-12", "close": 3.1, "volume": 404308.0}, {"date": "2023-04-13", "close": 3.2, "volume": 518747.0}, {"date": "2023-04-14", "close": 3.06, "volume": 500526.0}, {"date": "2023-04-17", "close": 3.05, "volume": 438957.0}, {"date": "2023-04-18", "close": 3.03, "volume": 548653.0}, {"date": "2023-04-19", "close": 3.06, "volume": 322000.0}, {"date": "2023-04-20", "close": 3.12, "volume": 334667.0}, {"date": "2023-04-21", "close": 3.15, "volume": 380906.0}, {"date": "2023-04-24", "close": 3.18, "volume": 408278.0}, {"date": "2023-04-25", "close": 3.03, "volume": 452849.0}, {"date": "2023-04-26", "close": 3.1, "volume": 358177.0}, {"date": "2023-04-27", "close": 3.37, "volume": 933334.0}, {"date": "2023-04-28", "close": 3.6, "volume": 2882197.0}, {"date": "2023-05-01", "close": 3.55, "volume": 864867.0}, {"date": "2023-05-02", "close": 3.46, "volume": 771419.0}, {"date": "2023-05-03", "close": 3.51, "volume": 558569.0}, {"date": "2023-05-04", "close": 3.57, "volume": 595032.0}, {"date": "2023-05-05", "close": 3.84, "volume": 1126042.0}, {"date": "2023-05-08", "close": 3.99, "volume": 784539.0}, {"date": "2023-05-09", "close": 4.09, "volume": 1422831.0}, {"date": "2023-05-10", "close": 4.06, "volume": 1025932.0}, {"date": "2023-05-11", "close": 5.12, "volume": 7573388.0}, {"date": "2023-05-12", "close": 5.25, "volume": 3160085.0}, {"date": "2023-05-15", "close": 5.26, "volume": 1950687.0}, {"date": "2023-05-16", "close": 5.43, "volume": 1884476.0}, {"date": "2023-05-17", "close": 5.58, "volume": 1648810.0}, {"date": "2023-05-18", "close": 5.61, "volume": 1690775.0}, {"date": "2023-05-19", "close": 5.52, "volume": 1814273.0}, {"date": "2023-05-22", "close": 5.95, "volume": 2657733.0}, {"date": "2023-05-23", "close": 5.5, "volume": 2515435.0}, {"date": "2023-05-24", "close": 5.78, "volume": 1482931.0}, {"date": "2023-05-25", "close": 5.61, "volume": 1850343.0}, {"date": "2023-05-26", "close": 5.6, "volume": 1708850.0}, {"date": "2023-05-30", "close": 5.61, "volume": 1979586.0}, {"date": "2023-05-31", "close": 5.96, "volume": 4819229.0}, {"date": "2023-06-01", "close": 6.15, "volume": 3880088.0}, {"date": "2023-06-02", "close": 5.94, "volume": 2198149.0}, {"date": "2023-06-05", "close": 5.9, "volume": 1134345.0}, {"date": "2023-06-06", "close": 6.07, "volume": 1547525.0}, {"date": "2023-06-07", "close": 5.86, "volume": 1813113.0}, {"date": "2023-06-08", "close": 5.83, "volume": 1032764.0}, {"date": "2023-06-09", "close": 6.15, "volume": 1865416.0}, {"date": "2023-06-12", "close": 6.09, "volume": 1328353.0}, {"date": "2023-06-13", "close": 6.35, "volume": 3592988.0}, {"date": "2023-06-14", "close": 6.29, "volume": 1480200.0}, {"date": "2023-06-15", "close": 6.23, "volume": 1530795.0}, {"date": "2023-06-16", "close": 6.13, "volume": 1563542.0}, {"date": "2023-06-20", "close": 6.13, "volume": 1613681.0}, {"date": "2023-06-21", "close": 6.23, "volume": 1297765.0}, {"date": "2023-06-22", "close": 6.11, "volume": 894250.0}, {"date": "2023-06-23", "close": 5.94, "volume": 4673200.0}, {"date": "2023-06-26", "close": 5.66, "volume": 1418634.0}, {"date": "2023-06-27", "close": 5.58, "volume": 962075.0}, {"date": "2023-06-28", "close": 5.67, "volume": 1082784.0}, {"date": "2023-06-29", "close": 5.92, "volume": 1326286.0}, {"date": "2023-06-30", "close": 6.0, "volume": 1912298.0}, {"date": "2023-07-03", "close": 5.98, "volume": 510310.0}, {"date": "2023-07-05", "close": 5.72, "volume": 889673.0}, {"date": "2023-07-06", "close": 5.66, "volume": 806534.0}, {"date": "2023-07-07", "close": 5.66, "volume": 564000.0}, {"date": "2023-07-10", "close": 5.82, "volume": 858994.0}, {"date": "2023-07-11", "close": 5.91, "volume": 1152402.0}, {"date": "2023-07-12", "close": 5.91, "volume": 1217413.0}, {"date": "2023-07-13", "close": 6.05, "volume": 1500133.0}, {"date": "2023-07-14", "close": 5.99, "volume": 796221.0}, {"date": "2023-07-17", "close": 6.73, "volume": 4827427.0}, {"date": "2023-07-18", "close": 6.7, "volume": 1617541.0}, {"date": "2023-07-19", "close": 6.17, "volume": 1827406.0}, {"date": "2023-07-20", "close": 6.09, "volume": 835303.0}, {"date": "2023-07-21", "close": 6.07, "volume": 894184.0}, {"date": "2023-07-24", "close": 5.92, "volume": 931258.0}, {"date": "2023-07-25", "close": 6.04, "volume": 677328.0}, {"date": "2023-07-26", "close": 5.98, "volume": 682711.0}, {"date": "2023-07-27", "close": 5.99, "volume": 802876.0}, {"date": "2023-07-28", "close": 6.13, "volume": 648572.0}, {"date": "2023-07-31", "close": 6.58, "volume": 1401722.0}, {"date": "2023-08-01", "close": 6.76, "volume": 1122487.0}, {"date": "2023-08-02", "close": 6.565, "volume": 1114329.0}, {"date": "2023-08-03", "close": 6.35, "volume": 711345.0}, {"date": "2023-08-04", "close": 6.31, "volume": 696800.0}, {"date": "2023-08-07", "close": 6.22, "volume": 895973.0}, {"date": "2023-08-08", "close": 6.11, "volume": 1025910.0}, {"date": "2023-08-09", "close": 6.05, "volume": 1065459.0}, {"date": "2023-08-10", "close": 5.83, "volume": 1682564.0}, {"date": "2023-08-11", "close": 7.65, "volume": 10064050.0}, {"date": "2023-08-14", "close": 7.94, "volume": 3860380.0}, {"date": "2023-08-15", "close": 7.77, "volume": 1916925.0}, {"date": "2023-08-16", "close": 6.98, "volume": 2231951.0}, {"date": "2023-08-17", "close": 6.51, "volume": 1850927.0}, {"date": "2023-08-18", "close": 6.72, "volume": 1717274.0}, {"date": "2023-08-21", "close": 6.52, "volume": 1142666.0}, {"date": "2023-08-22", "close": 6.48, "volume": 1118720.0}, {"date": "2023-08-23", "close": 6.51, "volume": 1168625.0}, {"date": "2023-08-24", "close": 6.23, "volume": 1216615.0}, {"date": "2023-08-25", "close": 6.24, "volume": 811246.0}, {"date": "2023-08-28", "close": 6.24, "volume": 576807.0}, {"date": "2023-08-29", "close": 6.5, "volume": 1154531.0}, {"date": "2023-08-30", "close": 6.58, "volume": 607175.0}, {"date": "2023-08-31", "close": 6.99, "volume": 1702478.0}, {"date": "2023-09-01", "close": 6.94, "volume": 1310250.0}, {"date": "2023-09-05", "close": 6.87, "volume": 754062.0}, {"date": "2023-09-06", "close": 6.8, "volume": 694925.0}, {"date": "2023-09-07", "close": 6.66, "volume": 649520.0}, {"date": "2023-09-08", "close": 6.81, "volume": 621041.0}, {"date": "2023-09-11", "close": 6.8, "volume": 642127.0}, {"date": "2023-09-12", "close": 6.48, "volume": 715137.0}, {"date": "2023-09-13", "close": 5.95, "volume": 2828122.0}, {"date": "2023-09-14", "close": 5.775, "volume": 955122.0}, {"date": "2023-09-15", "close": 5.72, "volume": 1685749.0}, {"date": "2023-09-18", "close": 5.62, "volume": 906452.0}, {"date": "2023-09-19", "close": 5.51, "volume": 2034521.0}, {"date": "2023-09-20", "close": 5.26, "volume": 1399640.0}, {"date": "2023-09-21", "close": 4.94, "volume": 2315143.0}, {"date": "2023-09-22", "close": 4.8, "volume": 1666236.0}, {"date": "2023-09-25", "close": 4.79, "volume": 1126083.0}, {"date": "2023-09-26", "close": 4.67, "volume": 1283743.0}, {"date": "2023-09-27", "close": 4.81, "volume": 1008904.0}, {"date": "2023-09-28", "close": 4.79, "volume": 777222.0}, {"date": "2023-09-29", "close": 4.86, "volume": 1702447.0}, {"date": "2023-10-02", "close": 4.7, "volume": 976854.0}, {"date": "2023-10-03", "close": 4.51, "volume": 845238.0}, {"date": "2023-10-04", "close": 4.63, "volume": 576147.0}, {"date": "2023-10-05", "close": 4.48, "volume": 752853.0}, {"date": "2023-10-06", "close": 4.7, "volume": 1037806.0}, {"date": "2023-10-09", "close": 4.7, "volume": 1019289.0}, {"date": "2023-10-10", "close": 4.69, "volume": 626074.0}, {"date": "2023-10-11", "close": 4.35, "volume": 2138659.0}, {"date": "2023-10-12", "close": 3.77, "volume": 4949018.0}, {"date": "2023-10-13", "close": 3.77, "volume": 2007282.0}, {"date": "2023-10-16", "close": 3.76, "volume": 1041623.0}, {"date": "2023-10-17", "close": 3.76, "volume": 1349820.0}, {"date": "2023-10-18", "close": 3.64, "volume": 787429.0}, {"date": "2023-10-19", "close": 3.73, "volume": 1117752.0}, {"date": "2023-10-20", "close": 3.81, "volume": 1484557.0}, {"date": "2023-10-23", "close": 3.94, "volume": 2206786.0}, {"date": "2023-10-24", "close": 4.05, "volume": 972767.0}, {"date": "2023-10-25", "close": 3.99, "volume": 1773653.0}, {"date": "2023-10-26", "close": 4.07, "volume": 1111490.0}, {"date": "2023-10-27", "close": 3.85, "volume": 757715.0}, {"date": "2023-10-30", "close": 4.15, "volume": 826836.0}, {"date": "2023-10-31", "close": 4.25, "volume": 929588.0}, {"date": "2023-11-01", "close": 4.23, "volume": 519552.0}, {"date": "2023-11-02", "close": 4.32, "volume": 602777.0}, {"date": "2023-11-03", "close": 4.52, "volume": 690886.0}, {"date": "2023-11-06", "close": 4.16, "volume": 1103466.0}, {"date": "2023-11-07", "close": 4.23, "volume": 682371.0}, {"date": "2023-11-08", "close": 4.2, "volume": 825058.0}, {"date": "2023-11-09", "close": 3.91, "volume": 1407100.0}, {"date": "2023-11-10", "close": 3.6, "volume": 2325601.0}, {"date": "2023-11-13", "close": 3.45, "volume": 2459223.0}, {"date": "2023-11-14", "close": 3.93, "volume": 1846418.0}, {"date": "2023-11-15", "close": 3.94, "volume": 1465079.0}, {"date": "2023-11-16", "close": 3.96, "volume": 914247.0}, {"date": "2023-11-17", "close": 4.21, "volume": 1526222.0}, {"date": "2023-11-20", "close": 4.18, "volume": 775583.0}, {"date": "2023-11-21", "close": 4.08, "volume": 724485.0}, {"date": "2023-11-22", "close": 4.05, "volume": 695688.0}, {"date": "2023-11-24", "close": 4.0, "volume": 387951.0}, {"date": "2023-11-27", "close": 4.01, "volume": 562892.0}, {"date": "2023-11-28", "close": 4.06, "volume": 476943.0}, {"date": "2023-11-29", "close": 4.05, "volume": 858847.0}, {"date": "2023-11-30", "close": 4.0, "volume": 1176417.0}, {"date": "2023-12-01", "close": 4.28, "volume": 949909.0}, {"date": "2023-12-04", "close": 4.45, "volume": 960491.0}, {"date": "2023-12-05", "close": 4.4, "volume": 1172579.0}, {"date": "2023-12-06", "close": 4.35, "volume": 594357.0}, {"date": "2023-12-07", "close": 4.45, "volume": 841838.0}, {"date": "2023-12-08", "close": 4.45, "volume": 848485.0}, {"date": "2023-12-11", "close": 4.21, "volume": 834879.0}, {"date": "2023-12-12", "close": 4.2, "volume": 683965.0}, {"date": "2023-12-13", "close": 4.6, "volume": 1487727.0}, {"date": "2023-12-14", "close": 4.89, "volume": 1619747.0}, {"date": "2023-12-15", "close": 4.86, "volume": 1760215.0}, {"date": "2023-12-18", "close": 4.83, "volume": 899713.0}, {"date": "2023-12-19", "close": 4.89, "volume": 1209428.0}, {"date": "2023-12-20", "close": 4.68, "volume": 1215584.0}, {"date": "2023-12-21", "close": 4.82, "volume": 664959.0}, {"date": "2023-12-22", "close": 4.87, "volume": 990337.0}, {"date": "2023-12-26", "close": 4.95, "volume": 1324880.0}, {"date": "2023-12-27", "close": 4.995, "volume": 534781.0}, {"date": "2023-12-28", "close": 4.97, "volume": 760777.0}, {"date": "2023-12-29", "close": 4.72, "volume": 1172402.0}, {"date": "2024-01-02", "close": 4.78, "volume": 1036024.0}, {"date": "2024-01-03", "close": 4.44, "volume": 1090773.0}, {"date": "2024-01-04", "close": 4.69, "volume": 900810.0}, {"date": "2024-01-05", "close": 4.29, "volume": 1135203.0}, {"date": "2024-01-08", "close": 4.54, "volume": 731482.0}, {"date": "2024-01-09", "close": 4.4, "volume": 641472.0}, {"date": "2024-01-10", "close": 4.49, "volume": 811625.0}, {"date": "2024-01-11", "close": 4.365, "volume": 621471.0}, {"date": "2024-01-12", "close": 4.4, "volume": 742119.0}, {"date": "2024-01-16", "close": 4.18, "volume": 806355.0}, {"date": "2024-01-17", "close": 4.3, "volume": 833243.0}, {"date": "2024-01-18", "close": 4.31, "volume": 641737.0}, {"date": "2024-01-19", "close": 4.4, "volume": 818397.0}, {"date": "2024-01-22", "close": 4.6, "volume": 760494.0}, {"date": "2024-01-23", "close": 4.65, "volume": 747777.0}, {"date": "2024-01-24", "close": 4.5, "volume": 691898.0}, {"date": "2024-01-25", "close": 4.67, "volume": 846653.0}, {"date": "2024-01-26", "close": 4.58, "volume": 1013520.0}, {"date": "2024-01-29", "close": 4.75, "volume": 1008626.0}, {"date": "2024-01-30", "close": 4.62, "volume": 710001.0}, {"date": "2024-01-31", "close": 4.37, "volume": 625541.0}, {"date": "2024-02-01", "close": 4.49, "volume": 504796.0}, {"date": "2024-02-02", "close": 4.46, "volume": 681348.0}, {"date": "2024-02-05", "close": 4.38, "volume": 512594.0}, {"date": "2024-02-06", "close": 4.59, "volume": 546086.0}, {"date": "2024-02-07", "close": 4.59, "volume": 817941.0}, {"date": "2024-02-08", "close": 5.07, "volume": 1472583.0}, {"date": "2024-02-09", "close": 5.07, "volume": 1382164.0}, {"date": "2024-02-12", "close": 5.65, "volume": 2410000.0}, {"date": "2024-02-13", "close": 5.36, "volume": 3070421.0}, {"date": "2024-02-14", "close": 5.25, "volume": 2053424.0}, {"date": "2024-02-15", "close": 5.41, "volume": 1286472.0}, {"date": "2024-02-16", "close": 5.23, "volume": 1037583.0}, {"date": "2024-02-20", "close": 4.41, "volume": 4187805.0}, {"date": "2024-02-21", "close": 4.36, "volume": 1455789.0}, {"date": "2024-02-22", "close": 4.35, "volume": 1161917.0}, {"date": "2024-02-23", "close": 4.31, "volume": 1149908.0}, {"date": "2024-02-26", "close": 4.6, "volume": 1116563.0}, {"date": "2024-02-27", "close": 4.71, "volume": 995181.0}, {"date": "2024-02-28", "close": 4.6, "volume": 1507568.0}, {"date": "2024-02-29", "close": 4.77, "volume": 2748437.0}, {"date": "2024-03-01", "close": 3.97, "volume": 4277131.0}, {"date": "2024-03-04", "close": 3.63, "volume": 5432474.0}, {"date": "2024-03-05", "close": 3.77, "volume": 1641014.0}, {"date": "2024-03-06", "close": 3.69, "volume": 1903544.0}, {"date": "2024-03-07", "close": 3.73, "volume": 877568.0}, {"date": "2024-03-08", "close": 3.88, "volume": 2090909.0}, {"date": "2024-03-11", "close": 3.69, "volume": 1361965.0}, {"date": "2024-03-12", "close": 3.7, "volume": 883135.0}, {"date": "2024-03-13", "close": 3.57, "volume": 993193.0}, {"date": "2024-03-14", "close": 3.61, "volume": 871031.0}, {"date": "2024-03-15", "close": 3.55, "volume": 1274751.0}, {"date": "2024-03-18", "close": 3.45, "volume": 940347.0}, {"date": "2024-03-19", "close": 3.42, "volume": 923762.0}, {"date": "2024-03-20", "close": 3.55, "volume": 969545.0}, {"date": "2024-03-21", "close": 3.61, "volume": 1293108.0}, {"date": "2024-03-22", "close": 3.54, "volume": 854914.0}, {"date": "2024-03-25", "close": 3.59, "volume": 991623.0}, {"date": "2024-03-26", "close": 3.57, "volume": 920284.0}, {"date": "2024-03-27", "close": 3.63, "volume": 795303.0}, {"date": "2024-03-28", "close": 4.45, "volume": 8807098.0}, {"date": "2024-04-01", "close": 5.11, "volume": 7338382.0}, {"date": "2024-04-02", "close": 5.055, "volume": 3828138.0}, {"date": "2024-04-03", "close": 4.84, "volume": 2504977.0}, {"date": "2024-04-04", "close": 4.845, "volume": 2000961.0}, {"date": "2024-04-05", "close": 4.63, "volume": 1589679.0}, {"date": "2024-04-08", "close": 4.71, "volume": 1117755.0}, {"date": "2024-04-09", "close": 4.63, "volume": 922466.0}, {"date": "2024-04-10", "close": 4.31, "volume": 1661454.0}, {"date": "2024-04-11", "close": 4.32, "volume": 846497.0}, {"date": "2024-04-12", "close": 4.05, "volume": 1019132.0}, {"date": "2024-04-15", "close": 3.98, "volume": 984329.0}, {"date": "2024-04-16", "close": 3.94, "volume": 847677.0}, {"date": "2024-04-17", "close": 3.85, "volume": 673233.0}, {"date": "2024-04-18", "close": 3.94, "volume": 1360658.0}, {"date": "2024-04-19", "close": 3.83, "volume": 917219.0}, {"date": "2024-04-22", "close": 3.88, "volume": 704060.0}, {"date": "2024-04-23", "close": 4.19, "volume": 1303515.0}, {"date": "2024-04-24", "close": 4.09, "volume": 976673.0}, {"date": "2024-04-25", "close": 3.94, "volume": 952072.0}, {"date": "2024-04-26", "close": 4.125, "volume": 780570.0}, {"date": "2024-04-29", "close": 4.06, "volume": 583706.0}, {"date": "2024-04-30", "close": 3.91, "volume": 683246.0}, {"date": "2024-05-01", "close": 3.86, "volume": 1681903.0}, {"date": "2024-05-02", "close": 3.91, "volume": 1139123.0}, {"date": "2024-05-03", "close": 3.88, "volume": 1007326.0}, {"date": "2024-05-06", "close": 3.96, "volume": 896406.0}, {"date": "2024-05-07", "close": 3.88, "volume": 539017.0}, {"date": "2024-05-08", "close": 3.86, "volume": 824635.0}, {"date": "2024-05-09", "close": 3.84, "volume": 1357871.0}, {"date": "2024-05-10", "close": 2.36, "volume": 14736200.0}, {"date": "2024-05-13", "close": 2.41, "volume": 4052197.0}, {"date": "2024-05-14", "close": 2.82, "volume": 4217786.0}, {"date": "2024-05-15", "close": 2.8, "volume": 1860348.0}, {"date": "2024-05-16", "close": 2.74, "volume": 1258061.0}, {"date": "2024-05-17", "close": 2.69, "volume": 874523.0}, {"date": "2024-05-20", "close": 2.76, "volume": 1031302.0}, {"date": "2024-05-21", "close": 2.94, "volume": 3247073.0}, {"date": "2024-05-22", "close": 2.76, "volume": 1274662.0}, {"date": "2024-05-23", "close": 2.68, "volume": 1081835.0}, {"date": "2024-05-24", "close": 2.83, "volume": 618389.0}, {"date": "2024-05-28", "close": 2.87, "volume": 1033150.0}, {"date": "2024-05-29", "close": 2.7, "volume": 1150278.0}, {"date": "2024-05-30", "close": 2.76, "volume": 779719.0}, {"date": "2024-05-31", "close": 2.86, "volume": 1272992.0}, {"date": "2024-06-03", "close": 2.67, "volume": 1498560.0}, {"date": "2024-06-04", "close": 2.6, "volume": 1536313.0}, {"date": "2024-06-05", "close": 2.62, "volume": 988707.0}, {"date": "2024-06-06", "close": 2.57, "volume": 745796.0}, {"date": "2024-06-07", "close": 2.46, "volume": 1138939.0}, {"date": "2024-06-10", "close": 2.5, "volume": 1092899.0}, {"date": "2024-06-11", "close": 2.38, "volume": 1010527.0}, {"date": "2024-06-12", "close": 2.4, "volume": 863347.0}, {"date": "2024-06-13", "close": 2.4, "volume": 1746332.0}, {"date": "2024-06-14", "close": 2.34, "volume": 708862.0}, {"date": "2024-06-17", "close": 2.27, "volume": 617613.0}, {"date": "2024-06-18", "close": 2.26, "volume": 991507.0}, {"date": "2024-06-20", "close": 2.16, "volume": 1421458.0}, {"date": "2024-06-21", "close": 2.24, "volume": 1692170.0}, {"date": "2024-06-24", "close": 2.45, "volume": 1502364.0}, {"date": "2024-06-25", "close": 2.38, "volume": 790658.0}, {"date": "2024-06-26", "close": 2.48, "volume": 1158627.0}, {"date": "2024-06-27", "close": 2.53, "volume": 1232449.0}, {"date": "2024-06-28", "close": 2.55, "volume": 6166130.0}, {"date": "2024-07-01", "close": 2.42, "volume": 1128641.0}, {"date": "2024-07-02", "close": 2.41, "volume": 864840.0}, {"date": "2024-07-03", "close": 2.44, "volume": 443844.0}, {"date": "2024-07-05", "close": 2.41, "volume": 723171.0}, {"date": "2024-07-08", "close": 2.58, "volume": 939923.0}, {"date": "2024-07-09", "close": 2.53, "volume": 833446.0}, {"date": "2024-07-10", "close": 2.49, "volume": 677791.0}, {"date": "2024-07-11", "close": 2.77, "volume": 1749963.0}, {"date": "2024-07-12", "close": 2.86, "volume": 1027992.0}, {"date": "2024-07-15", "close": 3.14, "volume": 2372838.0}, {"date": "2024-07-16", "close": 3.27, "volume": 1471067.0}, {"date": "2024-07-17", "close": 3.47, "volume": 4763023.0}, {"date": "2024-07-18", "close": 3.17, "volume": 3176885.0}, {"date": "2024-07-19", "close": 3.16, "volume": 964807.0}, {"date": "2024-07-22", "close": 3.46, "volume": 1487226.0}, {"date": "2024-07-23", "close": 3.54, "volume": 1232990.0}, {"date": "2024-07-24", "close": 3.3, "volume": 1463973.0}, {"date": "2024-07-25", "close": 3.44, "volume": 1347043.0}, {"date": "2024-07-26", "close": 3.57, "volume": 1206784.0}, {"date": "2024-07-29", "close": 3.485, "volume": 1455634.0}, {"date": "2024-07-30", "close": 3.38, "volume": 873666.0}, {"date": "2024-07-31", "close": 3.47, "volume": 1141960.0}, {"date": "2024-08-01", "close": 3.29, "volume": 1401388.0}, {"date": "2024-08-02", "close": 3.18, "volume": 1342639.0}, {"date": "2024-08-05", "close": 3.11, "volume": 1532864.0}, {"date": "2024-08-06", "close": 3.12, "volume": 962818.0}, {"date": "2024-08-07", "close": 2.93, "volume": 1267109.0}, {"date": "2024-08-08", "close": 3.03, "volume": 1722471.0}, {"date": "2024-08-09", "close": 2.88, "volume": 2506100.0}, {"date": "2024-08-12", "close": 2.86, "volume": 1661129.0}, {"date": "2024-08-13", "close": 3.05, "volume": 2622098.0}, {"date": "2024-08-14", "close": 3.05, "volume": 978781.0}, {"date": "2024-08-15", "close": 3.6, "volume": 3137024.0}, {"date": "2024-08-16", "close": 3.57, "volume": 1712457.0}, {"date": "2024-08-19", "close": 3.53, "volume": 1517788.0}, {"date": "2024-08-20", "close": 3.4, "volume": 1040044.0}, {"date": "2024-08-21", "close": 3.44, "volume": 845664.0}, {"date": "2024-08-22", "close": 3.61, "volume": 2807177.0}, {"date": "2024-08-23", "close": 4.07, "volume": 3045860.0}, {"date": "2024-08-26", "close": 4.14, "volume": 2071287.0}, {"date": "2024-08-27", "close": 4.06, "volume": 1214028.0}, {"date": "2024-08-28", "close": 4.07, "volume": 1115440.0}, {"date": "2024-08-29", "close": 4.02, "volume": 1306441.0}, {"date": "2024-08-30", "close": 3.94, "volume": 1173028.0}, {"date": "2024-09-03", "close": 3.6, "volume": 1231681.0}, {"date": "2024-09-04", "close": 3.86, "volume": 2108293.0}, {"date": "2024-09-05", "close": 3.74, "volume": 1457085.0}, {"date": "2024-09-06", "close": 3.61, "volume": 924956.0}, {"date": "2024-09-09", "close": 3.73, "volume": 1715430.0}, {"date": "2024-09-10", "close": 3.87, "volume": 1360136.0}, {"date": "2024-09-11", "close": 3.91, "volume": 917937.0}, {"date": "2024-09-12", "close": 3.94, "volume": 1029315.0}, {"date": "2024-09-13", "close": 3.99, "volume": 1333102.0}, {"date": "2024-09-16", "close": 4.19, "volume": 2080501.0}, {"date": "2024-09-17", "close": 4.14, "volume": 1114568.0}, {"date": "2024-09-18", "close": 4.13, "volume": 1272712.0}, {"date": "2024-09-19", "close": 4.29, "volume": 2100382.0}, {"date": "2024-09-20", "close": 4.47, "volume": 3848609.0}, {"date": "2024-09-23", "close": 4.42, "volume": 1166365.0}, {"date": "2024-09-24", "close": 4.2, "volume": 977830.0}, {"date": "2024-09-25", "close": 4.16, "volume": 852831.0}, {"date": "2024-09-26", "close": 4.13, "volume": 1100473.0}, {"date": "2024-09-27", "close": 4.18, "volume": 605907.0}, {"date": "2024-09-30", "close": 4.05, "volume": 966905.0}, {"date": "2024-10-01", "close": 3.82, "volume": 1058974.0}, {"date": "2024-10-02", "close": 3.9, "volume": 719193.0}, {"date": "2024-10-03", "close": 3.82, "volume": 851543.0}, {"date": "2024-10-04", "close": 3.79, "volume": 4283123.0}, {"date": "2024-10-07", "close": 3.69, "volume": 1356087.0}, {"date": "2024-10-08", "close": 4.01, "volume": 1421932.0}, {"date": "2024-10-09", "close": 3.97, "volume": 620039.0}, {"date": "2024-10-10", "close": 3.81, "volume": 686814.0}, {"date": "2024-10-11", "close": 4.01, "volume": 610284.0}, {"date": "2024-10-14", "close": 4.01, "volume": 589542.0}, {"date": "2024-10-15", "close": 4.0, "volume": 566944.0}, {"date": "2024-10-16", "close": 4.2, "volume": 1244149.0}, {"date": "2024-10-17", "close": 4.26, "volume": 548990.0}, {"date": "2024-10-18", "close": 4.3, "volume": 911892.0}, {"date": "2024-10-21", "close": 4.3, "volume": 658240.0}, {"date": "2024-10-22", "close": 4.46, "volume": 972623.0}, {"date": "2024-10-23", "close": 4.25, "volume": 1222834.0}, {"date": "2024-10-24", "close": 4.1, "volume": 584415.0}, {"date": "2024-10-25", "close": 2.47, "volume": 22481480.0}, {"date": "2024-10-28", "close": 2.52, "volume": 7180714.0}, {"date": "2024-10-29", "close": 2.36, "volume": 6071875.0}, {"date": "2024-10-30", "close": 2.34, "volume": 5347053.0}, {"date": "2024-10-31", "close": 2.15, "volume": 6502210.0}, {"date": "2024-11-01", "close": 2.37, "volume": 3448397.0}, {"date": "2024-11-04", "close": 2.25, "volume": 3216210.0}, {"date": "2024-11-05", "close": 2.25, "volume": 1696760.0}, {"date": "2024-11-06", "close": 2.52, "volume": 2804645.0}, {"date": "2024-11-07", "close": 2.57, "volume": 2604576.0}, {"date": "2024-11-08", "close": 2.54, "volume": 1662597.0}, {"date": "2024-11-11", "close": 2.62, "volume": 2187171.0}, {"date": "2024-11-12", "close": 2.49, "volume": 4424498.0}, {"date": "2024-11-13", "close": 2.51, "volume": 2928122.0}, {"date": "2024-11-14", "close": 2.51, "volume": 1743493.0}, {"date": "2024-11-15", "close": 2.58, "volume": 2348724.0}, {"date": "2024-11-18", "close": 2.68, "volume": 2796979.0}, {"date": "2024-11-19", "close": 2.73, "volume": 1801843.0}, {"date": "2024-11-20", "close": 2.62, "volume": 1692864.0}, {"date": "2024-11-21", "close": 2.99, "volume": 3664996.0}, {"date": "2024-11-22", "close": 3.09, "volume": 1635001.0}, {"date": "2024-11-25", "close": 3.36, "volume": 2127199.0}, {"date": "2024-11-26", "close": 3.44, "volume": 5130500.0}, {"date": "2024-11-27", "close": 3.915, "volume": 3160085.0}, {"date": "2024-11-29", "close": 4.05, "volume": 1912521.0}, {"date": "2024-12-02", "close": 3.96, "volume": 2232777.0}, {"date": "2024-12-03", "close": 4.28, "volume": 2713039.0}, {"date": "2024-12-04", "close": 4.39, "volume": 2313534.0}, {"date": "2024-12-05", "close": 4.48, "volume": 1975163.0}, {"date": "2024-12-06", "close": 4.29, "volume": 2044308.0}, {"date": "2024-12-09", "close": 4.37, "volume": 2062066.0}, {"date": "2024-12-10", "close": 4.43, "volume": 1768107.0}, {"date": "2024-12-11", "close": 4.02, "volume": 1404494.0}, {"date": "2024-12-12", "close": 3.85, "volume": 1218373.0}, {"date": "2024-12-13", "close": 3.75, "volume": 1124002.0}, {"date": "2024-12-16", "close": 3.89, "volume": 1689993.0}, {"date": "2024-12-17", "close": 3.77, "volume": 893323.0}, {"date": "2024-12-18", "close": 3.57, "volume": 2519256.0}, {"date": "2024-12-19", "close": 3.48, "volume": 1330651.0}, {"date": "2024-12-20", "close": 3.79, "volume": 2113032.0}, {"date": "2024-12-23", "close": 3.75, "volume": 1181441.0}, {"date": "2024-12-24", "close": 3.91, "volume": 562410.0}, {"date": "2024-12-26", "close": 4.02, "volume": 1354271.0}, {"date": "2024-12-27", "close": 3.97, "volume": 972404.0}, {"date": "2024-12-30", "close": 3.96, "volume": 1277322.0}, {"date": "2024-12-31", "close": 3.95, "volume": 1230504.0}, {"date": "2025-01-02", "close": 3.97, "volume": 1745599.0}, {"date": "2025-01-03", "close": 3.97, "volume": 886779.0}, {"date": "2025-01-06", "close": 3.66, "volume": 2095574.0}, {"date": "2025-01-07", "close": 3.51, "volume": 1922301.0}, {"date": "2025-01-08", "close": 3.25, "volume": 1996328.0}, {"date": "2025-01-10", "close": 3.09, "volume": 1879156.0}, {"date": "2025-01-13", "close": 3.09, "volume": 2214433.0}, {"date": "2025-01-14", "close": 3.14, "volume": 1391092.0}, {"date": "2025-01-15", "close": 3.11, "volume": 1058470.0}, {"date": "2025-01-16", "close": 3.07, "volume": 1023952.0}, {"date": "2025-01-17", "close": 3.19, "volume": 1424153.0}, {"date": "2025-01-21", "close": 3.25, "volume": 948848.0}, {"date": "2025-01-22", "close": 3.22, "volume": 886102.0}, {"date": "2025-01-23", "close": 3.95, "volume": 5968869.0}, {"date": "2025-01-24", "close": 4.16, "volume": 3227945.0}, {"date": "2025-01-27", "close": 4.01, "volume": 2266426.0}, {"date": "2025-01-28", "close": 3.96, "volume": 1222646.0}, {"date": "2025-01-29", "close": 3.89, "volume": 1193165.0}, {"date": "2025-01-30", "close": 4.0, "volume": 1127956.0}, {"date": "2025-01-31", "close": 4.01, "volume": 2029279.0}, {"date": "2025-02-03", "close": 3.97, "volume": 1819225.0}, {"date": "2025-02-04", "close": 4.23, "volume": 1262036.0}, {"date": "2025-02-05", "close": 4.24, "volume": 810738.0}, {"date": "2025-02-06", "close": 4.16, "volume": 691329.0}, {"date": "2025-02-07", "close": 4.04, "volume": 851284.0}, {"date": "2025-02-10", "close": 3.99, "volume": 1106452.0}, {"date": "2025-02-11", "close": 3.92, "volume": 669593.0}, {"date": "2025-02-12", "close": 3.92, "volume": 713697.0}, {"date": "2025-02-13", "close": 4.02, "volume": 963098.0}, {"date": "2025-02-14", "close": 4.02, "volume": 1101125.0}, {"date": "2025-02-18", "close": 3.98, "volume": 1399463.0}, {"date": "2025-02-19", "close": 3.92, "volume": 762115.0}, {"date": "2025-02-20", "close": 3.83, "volume": 698177.0}, {"date": "2025-02-21", "close": 3.59, "volume": 1033808.0}, {"date": "2025-02-24", "close": 3.52, "volume": 1179689.0}, {"date": "2025-02-25", "close": 3.46, "volume": 1253431.0}, {"date": "2025-02-26", "close": 3.48, "volume": 648524.0}, {"date": "2025-02-27", "close": 3.41, "volume": 820285.0}, {"date": "2025-02-28", "close": 3.54, "volume": 914654.0}, {"date": "2025-03-03", "close": 3.3, "volume": 3510299.0}, {"date": "2025-03-04", "close": 3.315, "volume": 1942815.0}, {"date": "2025-03-05", "close": 3.36, "volume": 816260.0}, {"date": "2025-03-06", "close": 3.26, "volume": 1272979.0}, {"date": "2025-03-07", "close": 3.17, "volume": 1329733.0}, {"date": "2025-03-10", "close": 3.01, "volume": 1417258.0}, {"date": "2025-03-11", "close": 3.04, "volume": 1448233.0}, {"date": "2025-03-12", "close": 3.16, "volume": 848736.0}, {"date": "2025-03-13", "close": 3.01, "volume": 736523.0}, {"date": "2025-03-14", "close": 3.16, "volume": 768972.0}, {"date": "2025-03-17", "close": 3.18, "volume": 587910.0}, {"date": "2025-03-18", "close": 3.0, "volume": 1011088.0}, {"date": "2025-03-19", "close": 3.09, "volume": 613613.0}, {"date": "2025-03-20", "close": 3.11, "volume": 465643.0}, {"date": "2025-03-21", "close": 3.07, "volume": 860494.0}, {"date": "2025-03-24", "close": 3.15, "volume": 1060826.0}, {"date": "2025-03-25", "close": 3.09, "volume": 693145.0}, {"date": "2025-03-26", "close": 3.1, "volume": 685975.0}, {"date": "2025-03-27", "close": 3.18, "volume": 1415953.0}, {"date": "2025-03-28", "close": 3.02, "volume": 1084078.0}, {"date": "2025-03-31", "close": 3.12, "volume": 1724099.0}, {"date": "2025-04-01", "close": 3.03, "volume": 1382935.0}, {"date": "2025-04-02", "close": 3.11, "volume": 1608221.0}, {"date": "2025-04-03", "close": 2.97, "volume": 1397255.0}, {"date": "2025-04-04", "close": 2.85, "volume": 1441056.0}, {"date": "2025-04-07", "close": 2.91, "volume": 1943868.0}, {"date": "2025-04-08", "close": 3.0, "volume": 2006867.0}, {"date": "2025-04-09", "close": 3.34, "volume": 2548099.0}, {"date": "2025-04-10", "close": 3.2, "volume": 1332923.0}, {"date": "2025-04-11", "close": 3.36, "volume": 1192758.0}, {"date": "2025-04-14", "close": 3.44, "volume": 1307211.0}, {"date": "2025-04-15", "close": 3.39, "volume": 1065351.0}, {"date": "2025-04-16", "close": 3.35, "volume": 1219600.0}, {"date": "2025-04-17", "close": 3.31, "volume": 1514600.0}, {"date": "2025-04-21", "close": 3.19, "volume": 1591384.0}, {"date": "2025-04-22", "close": 3.19, "volume": 1013730.0}, {"date": "2025-04-23", "close": 3.25, "volume": 1993813.0}, {"date": "2025-04-24", "close": 3.53, "volume": 2352760.0}, {"date": "2025-04-25", "close": 3.89, "volume": 2840352.0}, {"date": "2025-04-28", "close": 4.16, "volume": 1958270.0}, {"date": "2025-04-29", "close": 4.1, "volume": 4081799.0}, {"date": "2025-04-30", "close": 4.39, "volume": 3285028.0}, {"date": "2025-05-01", "close": 4.2, "volume": 1805561.0}, {"date": "2025-05-02", "close": 4.34, "volume": 1991742.0}, {"date": "2025-05-05", "close": 4.11, "volume": 1775257.0}, {"date": "2025-05-06", "close": 4.16, "volume": 2529826.0}, {"date": "2025-05-07", "close": 4.05, "volume": 2774292.0}, {"date": "2025-05-08", "close": 4.09, "volume": 2347088.0}, {"date": "2025-05-09", "close": 4.44, "volume": 4115300.0}, {"date": "2025-05-12", "close": 4.4, "volume": 2837965.0}, {"date": "2025-05-13", "close": 4.43, "volume": 2760886.0}, {"date": "2025-05-14", "close": 4.42, "volume": 3475082.0}, {"date": "2025-05-15", "close": 4.2, "volume": 3126017.0}, {"date": "2025-05-16", "close": 5.46, "volume": 19879450.0}, {"date": "2025-05-19", "close": 5.74, "volume": 6615782.0}, {"date": "2025-05-20", "close": 5.54, "volume": 4713759.0}, {"date": "2025-05-21", "close": 5.95, "volume": 9076872.0}, {"date": "2025-05-22", "close": 6.01, "volume": 5142213.0}, {"date": "2025-05-23", "close": 5.71, "volume": 6504356.0}, {"date": "2025-05-27", "close": 5.85, "volume": 4783849.0}, {"date": "2025-05-28", "close": 5.57, "volume": 3739727.0}, {"date": "2025-05-29", "close": 5.46, "volume": 4724964.0}, {"date": "2025-05-30", "close": 5.46, "volume": 2935788.0}, {"date": "2025-06-02", "close": 5.39, "volume": 2693737.0}, {"date": "2025-06-03", "close": 5.49, "volume": 2381464.0}, {"date": "2025-06-04", "close": 5.33, "volume": 2296087.0}, {"date": "2025-06-05", "close": 5.3, "volume": 1966798.0}, {"date": "2025-06-06", "close": 5.52, "volume": 2204073.0}, {"date": "2025-06-09", "close": 5.43, "volume": 2444077.0}, {"date": "2025-06-10", "close": 5.46, "volume": 1954640.0}, {"date": "2025-06-11", "close": 5.52, "volume": 3767828.0}, {"date": "2025-06-12", "close": 5.18, "volume": 2338601.0}, {"date": "2025-06-13", "close": 5.05, "volume": 1985454.0}, {"date": "2025-06-16", "close": 5.17, "volume": 1649920.0}, {"date": "2025-06-17", "close": 5.23, "volume": 2004714.0}, {"date": "2025-06-18", "close": 5.53, "volume": 2716446.0}, {"date": "2025-06-20", "close": 5.73, "volume": 3231399.0}, {"date": "2025-06-23", "close": 6.06, "volume": 5623355.0}, {"date": "2025-06-24", "close": 6.21, "volume": 4846922.0}, {"date": "2025-06-25", "close": 6.09, "volume": 2469861.0}, {"date": "2025-06-26", "close": 6.17, "volume": 2092144.0}, {"date": "2025-06-27", "close": 6.23, "volume": 6666157.0}, {"date": "2025-06-30", "close": 6.24, "volume": 4010617.0}, {"date": "2025-07-01", "close": 6.07, "volume": 2214798.0}, {"date": "2025-07-02", "close": 5.79, "volume": 2767210.0}, {"date": "2025-07-03", "close": 6.02, "volume": 1611245.0}, {"date": "2025-07-07", "close": 5.78, "volume": 1575422.0}, {"date": "2025-07-08", "close": 5.91, "volume": 1307980.0}, {"date": "2025-07-09", "close": 5.96, "volume": 1463357.0}, {"date": "2025-07-10", "close": 5.85, "volume": 2736631.0}, {"date": "2025-07-11", "close": 5.62, "volume": 1378671.0}, {"date": "2025-07-14", "close": 5.64, "volume": 1382371.0}, {"date": "2025-07-15", "close": 5.7, "volume": 1645943.0}, {"date": "2025-07-16", "close": 5.62, "volume": 2285961.0}, {"date": "2025-07-17", "close": 5.54, "volume": 1548803.0}, {"date": "2025-07-18", "close": 5.83, "volume": 2189385.0}, {"date": "2025-07-21", "close": 6.06, "volume": 2888381.0}, {"date": "2025-07-22", "close": 6.43, "volume": 5229938.0}, {"date": "2025-07-23", "close": 6.58, "volume": 3184183.0}, {"date": "2025-07-24", "close": 6.73, "volume": 2920686.0}, {"date": "2025-07-25", "close": 6.82, "volume": 3856196.0}, {"date": "2025-07-28", "close": 6.86, "volume": 1973948.0}, {"date": "2025-07-29", "close": 6.76, "volume": 3609142.0}, {"date": "2025-07-30", "close": 6.64, "volume": 2365077.0}, {"date": "2025-07-31", "close": 6.555, "volume": 2649024.0}, {"date": "2025-08-01", "close": 6.75, "volume": 2647796.0}, {"date": "2025-08-04", "close": 7.05, "volume": 2346089.0}, {"date": "2025-08-05", "close": 7.15, "volume": 3053227.0}, {"date": "2025-08-06", "close": 7.12, "volume": 2077304.0}, {"date": "2025-08-07", "close": 6.98, "volume": 1600114.0}, {"date": "2025-08-08", "close": 7.29, "volume": 3739980.0}, {"date": "2025-08-11", "close": 7.24, "volume": 2404116.0}, {"date": "2025-08-12", "close": 7.5, "volume": 2003570.0}, {"date": "2025-08-13", "close": 7.49, "volume": 4182816.0}, {"date": "2025-08-14", "close": 7.37, "volume": 3702537.0}, {"date": "2025-08-15", "close": 7.75, "volume": 12509280.0}, {"date": "2025-08-18", "close": 7.99, "volume": 5659922.0}, {"date": "2025-08-19", "close": 7.875, "volume": 3713012.0}, {"date": "2025-08-20", "close": 7.98, "volume": 3589107.0}, {"date": "2025-08-21", "close": 7.83, "volume": 1958238.0}, {"date": "2025-08-22", "close": 8.37, "volume": 4846620.0}, {"date": "2025-08-25", "close": 8.455, "volume": 3044514.0}, {"date": "2025-08-26", "close": 8.3, "volume": 3775442.0}, {"date": "2025-08-27", "close": 8.38, "volume": 4231878.0}, {"date": "2025-08-28", "close": 8.36, "volume": 2511258.0}, {"date": "2025-08-29", "close": 8.24, "volume": 2871536.0}, {"date": "2025-09-02", "close": 8.14, "volume": 1974938.0}, {"date": "2025-09-03", "close": 7.97, "volume": 2059273.0}, {"date": "2025-09-04", "close": 7.89, "volume": 3911848.0}, {"date": "2025-09-05", "close": 8.06, "volume": 1627175.0}, {"date": "2025-09-08", "close": 8.27, "volume": 1998485.0}, {"date": "2025-09-09", "close": 8.35, "volume": 2348774.0}, {"date": "2025-09-10", "close": 7.965, "volume": 3576184.0}, {"date": "2025-09-11", "close": 7.98, "volume": 6039803.0}, {"date": "2025-09-12", "close": 8.76, "volume": 3921124.0}, {"date": "2025-09-15", "close": 8.43, "volume": 2170099.0}, {"date": "2025-09-16", "close": 8.37, "volume": 2357547.0}, {"date": "2025-09-17", "close": 8.155, "volume": 4818301.0}, {"date": "2025-09-18", "close": 8.16, "volume": 8881255.0}, {"date": "2025-09-19", "close": 8.03, "volume": 15006720.0}, {"date": "2025-09-22", "close": 8.44, "volume": 6089981.0}, {"date": "2025-09-23", "close": 8.6, "volume": 5041696.0}, {"date": "2025-09-24", "close": 8.25, "volume": 2958329.0}, {"date": "2025-09-25", "close": 7.97, "volume": 3091101.0}, {"date": "2025-09-26", "close": 7.68, "volume": 4087950.0}, {"date": "2025-09-29", "close": 7.9, "volume": 3370736.0}, {"date": "2025-09-30", "close": 7.55, "volume": 4274640.0}, {"date": "2025-10-01", "close": 7.42, "volume": 2223123.0}, {"date": "2025-10-02", "close": 7.51, "volume": 2313228.0}, {"date": "2025-10-03", "close": 7.46, "volume": 2567911.0}, {"date": "2025-10-06", "close": 7.495, "volume": 2097836.0}, {"date": "2025-10-07", "close": 7.42, "volume": 3481673.0}, {"date": "2025-10-08", "close": 8.03, "volume": 2946768.0}, {"date": "2025-10-09", "close": 7.91, "volume": 1944124.0}, {"date": "2025-10-10", "close": 8.11, "volume": 3221706.0}, {"date": "2025-10-13", "close": 8.09, "volume": 2314385.0}, {"date": "2025-10-14", "close": 8.3, "volume": 2156559.0}, {"date": "2025-10-15", "close": 8.26, "volume": 2955482.0}, {"date": "2025-10-16", "close": 8.08, "volume": 2908016.0}, {"date": "2025-10-17", "close": 8.08, "volume": 2073730.0}, {"date": "2025-10-20", "close": 8.25, "volume": 1555906.0}, {"date": "2025-10-21", "close": 8.0, "volume": 1575802.0}, {"date": "2025-10-22", "close": 7.73, "volume": 1907964.0}, {"date": "2025-10-23", "close": 7.95, "volume": 1906862.0}, {"date": "2025-10-24", "close": 8.23, "volume": 2759226.0}, {"date": "2025-10-27", "close": 8.07, "volume": 1584719.0}, {"date": "2025-10-28", "close": 8.15, "volume": 2385710.0}, {"date": "2025-10-29", "close": 7.66, "volume": 2662459.0}, {"date": "2025-10-30", "close": 7.58, "volume": 1685315.0}, {"date": "2025-10-31", "close": 7.74, "volume": 2225073.0}, {"date": "2025-11-03", "close": 7.6, "volume": 1912360.0}, {"date": "2025-11-04", "close": 7.24, "volume": 2424467.0}, {"date": "2025-11-05", "close": 7.25, "volume": 2059712.0}, {"date": "2025-11-06", "close": 6.87, "volume": 2732726.0}, {"date": "2025-11-07", "close": 7.23, "volume": 4184128.0}, {"date": "2025-11-10", "close": 7.18, "volume": 2069202.0}, {"date": "2025-11-11", "close": 7.04, "volume": 1968815.0}, {"date": "2025-11-12", "close": 6.72, "volume": 2670975.0}, {"date": "2025-11-13", "close": 6.58, "volume": 5204647.0}, {"date": "2025-11-14", "close": 6.0, "volume": 7545317.0}, {"date": "2025-11-17", "close": 5.76, "volume": 4344601.0}, {"date": "2025-11-18", "close": 5.93, "volume": 3004031.0}, {"date": "2025-11-19", "close": 5.92, "volume": 2584005.0}, {"date": "2025-11-20", "close": 5.66, "volume": 3571238.0}, {"date": "2025-11-21", "close": 5.94, "volume": 5291182.0}, {"date": "2025-11-24", "close": 6.2, "volume": 4188809.0}, {"date": "2025-11-25", "close": 6.2, "volume": 3200781.0}, {"date": "2025-11-26", "close": 6.25, "volume": 2020493.0}, {"date": "2025-11-28", "close": 6.39, "volume": 1004661.0}, {"date": "2025-12-01", "close": 6.15, "volume": 3381103.0}, {"date": "2025-12-02", "close": 6.32, "volume": 2340465.0}, {"date": "2025-12-03", "close": 6.54, "volume": 2104803.0}, {"date": "2025-12-04", "close": 6.71, "volume": 2950201.0}, {"date": "2025-12-05", "close": 6.67, "volume": 1819046.0}, {"date": "2025-12-08", "close": 6.59, "volume": 1851954.0}, {"date": "2025-12-09", "close": 6.62, "volume": 1350430.0}, {"date": "2025-12-10", "close": 6.77, "volume": 2302563.0}, {"date": "2025-12-11", "close": 6.84, "volume": 2089261.0}, {"date": "2025-12-12", "close": 7.01, "volume": 3601978.0}, {"date": "2025-12-15", "close": 6.76, "volume": 3092375.0}, {"date": "2025-12-16", "close": 6.86, "volume": 1643053.0}, {"date": "2025-12-17", "close": 6.96, "volume": 6403918.0}, {"date": "2025-12-18", "close": 7.36, "volume": 3674490.0}, {"date": "2025-12-19", "close": 7.21, "volume": 7906014.0}, {"date": "2025-12-22", "close": 7.05, "volume": 1961253.0}, {"date": "2025-12-23", "close": 6.76, "volume": 2754608.0}, {"date": "2025-12-24", "close": 6.66, "volume": 1204555.0}, {"date": "2025-12-26", "close": 6.66, "volume": 1364375.0}, {"date": "2025-12-29", "close": 6.75, "volume": 2262911.0}, {"date": "2025-12-30", "close": 7.06, "volume": 2767413.0}, {"date": "2025-12-31", "close": 7.16, "volume": 4818075.0}, {"date": "2026-01-02", "close": 6.7, "volume": 2661300.0}, {"date": "2026-01-05", "close": 7.31, "volume": 4123728.0}, {"date": "2026-01-06", "close": 7.3, "volume": 2360090.0}, {"date": "2026-01-07", "close": 7.08, "volume": 1562888.0}, {"date": "2026-01-08", "close": 7.13, "volume": 1630851.0}, {"date": "2026-01-09", "close": 7.19, "volume": 1777467.0}, {"date": "2026-01-12", "close": 7.1, "volume": 1540530.0}, {"date": "2026-01-13", "close": 6.67, "volume": 2387021.0}, {"date": "2026-01-14", "close": 6.58, "volume": 2764812.0}, {"date": "2026-01-15", "close": 6.38, "volume": 2257091.0}, {"date": "2026-01-16", "close": 6.24, "volume": 2551782.0}, {"date": "2026-01-20", "close": 6.08, "volume": 2371244.0}, {"date": "2026-01-21", "close": 6.16, "volume": 2522013.0}, {"date": "2026-01-22", "close": 6.44, "volume": 1902730.0}, {"date": "2026-01-23", "close": 6.51, "volume": 2063785.0}, {"date": "2026-01-26", "close": 6.43, "volume": 2114516.0}, {"date": "2026-01-27", "close": 6.52, "volume": 1237329.0}, {"date": "2026-01-28", "close": 6.48, "volume": 1298574.0}, {"date": "2026-01-29", "close": 6.36, "volume": 1264612.0}, {"date": "2026-01-30", "close": 6.19, "volume": 2949168.0}, {"date": "2026-02-02", "close": 6.02, "volume": 2584057.0}, {"date": "2026-02-03", "close": 5.74, "volume": 4636385.0}, {"date": "2026-02-04", "close": 5.44, "volume": 3859054.0}, {"date": "2026-02-05", "close": 5.28, "volume": 3693207.0}, {"date": "2026-02-06", "close": 5.49, "volume": 2164854.0}, {"date": "2026-02-09", "close": 5.44, "volume": 1815530.0}, {"date": "2026-02-10", "close": 5.57, "volume": 2401975.0}, {"date": "2026-02-11", "close": 5.73, "volume": 2769653.0}, {"date": "2026-02-12", "close": 5.85, "volume": 3731701.0}, {"date": "2026-02-13", "close": 5.68, "volume": 3249924.0}, {"date": "2026-02-17", "close": 5.62, "volume": 2429982.0}, {"date": "2026-02-18", "close": 5.46, "volume": 1800061.0}, {"date": "2026-02-19", "close": 5.43, "volume": 4315320.0}, {"date": "2026-02-20", "close": 5.03, "volume": 6429016.0}, {"date": "2026-02-23", "close": 4.9, "volume": 3397173.0}, {"date": "2026-02-24", "close": 5.05, "volume": 2767829.0}, {"date": "2026-02-25", "close": 5.31, "volume": 2106960.0}, {"date": "2026-02-26", "close": 5.36, "volume": 1844030.0}, {"date": "2026-02-27", "close": 5.3, "volume": 2091275.0}, {"date": "2026-03-02", "close": 5.35, "volume": 4955362.0}, {"date": "2026-03-03", "close": 5.29, "volume": 2447488.0}, {"date": "2026-03-04", "close": 5.28, "volume": 1911669.0}, {"date": "2026-03-05", "close": 5.19, "volume": 2623627.0}, {"date": "2026-03-06", "close": 5.08, "volume": 2569232.0}, {"date": "2026-03-09", "close": 5.2, "volume": 3433804.0}, {"date": "2026-03-10", "close": 5.25, "volume": 7763864.0}, {"date": "2026-03-11", "close": 5.75, "volume": 10155310.0}, {"date": "2026-03-12", "close": 5.07, "volume": 6374366.0}, {"date": "2026-03-13", "close": 5.11, "volume": 4028856.0}, {"date": "2026-03-16", "close": 5.19, "volume": 2860538.0}, {"date": "2026-03-17", "close": 5.31, "volume": 4434133.0}, {"date": "2026-03-18", "close": 5.33, "volume": 3764331.0}, {"date": "2026-03-19", "close": 5.495, "volume": 2507617.0}, {"date": "2026-03-20", "close": 5.59, "volume": 3937832.0}, {"date": "2026-03-23", "close": 5.86, "volume": 3231157.0}, {"date": "2026-03-24", "close": 5.7, "volume": 4339814.0}, {"date": "2026-03-25", "close": 5.93, "volume": 3904371.0}, {"date": "2026-03-26", "close": 5.96, "volume": 3307173.0}, {"date": "2026-03-27", "close": 5.75, "volume": 2599870.0}, {"date": "2026-03-30", "close": 5.68, "volume": 2657639.0}, {"date": "2026-03-31", "close": 6.05, "volume": 3010075.0}, {"date": "2026-04-01", "close": 6.02, "volume": 2616686.0}, {"date": "2026-04-02", "close": 6.03, "volume": 1555067.0}, {"date": "2026-04-06", "close": 6.09, "volume": 1566297.0}, {"date": "2026-04-07", "close": 6.09, "volume": 2458615.0}, {"date": "2026-04-08", "close": 6.11, "volume": 4666026.0}, {"date": "2026-04-09", "close": 6.1, "volume": 2662460.0}, {"date": "2026-04-10", "close": 5.96, "volume": 2594986.0}, {"date": "2026-04-13", "close": 6.34, "volume": 1787067.0}, {"date": "2026-04-14", "close": 6.3, "volume": 2098341.0}, {"date": "2026-04-15", "close": 6.36, "volume": 1554584.0}, {"date": "2026-04-16", "close": 6.46, "volume": 1423546.0}, {"date": "2026-04-17", "close": 6.48, "volume": 2352608.0}, {"date": "2026-04-20", "close": 6.52, "volume": 2600892.0}, {"date": "2026-04-21", "close": 6.63, "volume": 2620527.0}, {"date": "2026-04-22", "close": 6.78, "volume": 2093699.0}, {"date": "2026-04-23", "close": 6.47, "volume": 2449182.0}, {"date": "2026-04-24", "close": 6.63, "volume": 1949159.0}, {"date": "2026-04-27", "close": 6.63, "volume": 1708540.0}, {"date": "2026-04-28", "close": 6.79, "volume": 2347416.0}, {"date": "2026-04-29", "close": 7.03, "volume": 2702635.0}, {"date": "2026-04-30", "close": 7.2, "volume": 2981160.0}, {"date": "2026-05-01", "close": 7.29, "volume": 2416516.0}, {"date": "2026-05-04", "close": 7.14, "volume": 2268757.0}, {"date": "2026-05-05", "close": 7.23, "volume": 1662402.0}, {"date": "2026-05-06", "close": 7.11, "volume": 2803510.0}, {"date": "2026-05-07", "close": 7.13, "volume": 2863494.0}, {"date": "2026-05-08", "close": 7.05, "volume": 3022901.0}, {"date": "2026-05-11", "close": 6.92, "volume": 2672332.0}, {"date": "2026-05-12", "close": 6.96, "volume": 3066117.0}, {"date": "2026-05-13", "close": 6.02, "volume": 14742630.0}, {"date": "2026-05-14", "close": 5.73, "volume": 5663481.0}, {"date": "2026-05-15", "close": 5.7, "volume": 4211027.0}, {"date": "2026-05-18", "close": 5.62, "volume": 3644401.0}, {"date": "2026-05-19", "close": 5.71, "volume": 2786632.0}, {"date": "2026-05-20", "close": 5.89, "volume": 2500856.0}, {"date": "2026-05-21", "close": 6.0, "volume": 2667035.0}, {"date": "2026-05-22", "close": 6.24, "volume": 2310768.0}, {"date": "2026-05-26", "close": 6.35, "volume": 3481222.0}, {"date": "2026-05-27", "close": 6.31, "volume": 1657115.0}, {"date": "2026-05-28", "close": 6.51, "volume": 1862264.0}, {"date": "2026-05-29", "close": 6.45, "volume": 2585778.0}, {"date": "2026-06-01", "close": 6.79, "volume": 3357617.0}, {"date": "2026-06-02", "close": 6.73, "volume": 2455317.0}, {"date": "2026-06-03", "close": 6.41, "volume": 2311455.0}, {"date": "2026-06-04", "close": 6.32, "volume": 1582937.0}, {"date": "2026-06-05", "close": 5.91, "volume": 2076937.0}, {"date": "2026-06-08", "close": 5.82, "volume": 2298673.0}, {"date": "2026-06-09", "close": 6.05, "volume": 3840752.0}, {"date": "2026-06-10", "close": 5.84, "volume": 3104596.0}, {"date": "2026-06-11", "close": 6.14, "volume": 3434899.0}, {"date": "2026-06-12", "close": 6.09, "volume": 1523114.0}, {"date": "2026-06-15", "close": 6.13, "volume": 2266826.0}, {"date": "2026-06-16", "close": 5.92, "volume": 2177482.0}, {"date": "2026-06-17", "close": 5.62, "volume": 3027182.0}, {"date": "2026-06-18", "close": 5.65, "volume": 3852534.0}, {"date": "2026-06-22", "close": 5.54, "volume": 1688311.0}, {"date": "2026-06-23", "close": 5.54, "volume": 1599422.0}, {"date": "2026-06-24", "close": 5.49, "volume": 1547842.0}, {"date": "2026-06-25", "close": 5.23, "volume": 2358410.0}, {"date": "2026-06-26", "close": 5.44, "volume": 5716814.0}, {"date": "2026-06-29", "close": 5.61, "volume": 3085206.0}, {"date": "2026-06-30", "close": 5.8, "volume": 2145853.0}, {"date": "2026-07-01", "close": 6.37, "volume": 4648402.0}, {"date": "2026-07-02", "close": 6.24, "volume": 2489445.0}, {"date": "2026-07-06", "close": 6.38, "volume": 2744223.0}, {"date": "2026-07-07", "close": 6.14, "volume": 1993739.0}, {"date": "2026-07-08", "close": 6.05, "volume": 1864345.0}, {"date": "2026-07-09", "close": 6.03, "volume": 1415963.0}, {"date": "2026-07-10", "close": 5.92, "volume": 1225180.0}, {"date": "2026-07-13", "close": 5.98, "volume": 1326343.0}, {"date": "2026-07-14", "close": 6.01, "volume": 1293711.0}, {"date": "2026-07-15", "close": 5.88, "volume": 1816789.0}, {"date": "2026-07-16", "close": 5.78, "volume": 1346707.0}, {"date": "2026-07-17", "close": 5.66, "volume": 1478208.0}, {"date": "2026-07-20", "close": 5.59, "volume": 1960347.0}, {"date": "2026-07-21", "close": 5.63, "volume": 1184937.0}, {"date": "2026-07-22", "close": 5.36, "volume": 1521202.0}, {"date": "2026-07-23", "close": 5.27, "volume": 1722882.0}, {"date": "2026-07-24", "close": 5.24, "volume": 1489586.0}, {"date": "2026-07-27", "close": 5.45, "volume": 2245963.0}, {"date": "2026-07-28", "close": 5.6, "volume": 2769241.0}, {"date": "2026-07-29", "close": 5.55, "volume": 3424326.0}, {"date": "2026-07-30", "close": 5.48, "volume": 1320933.0}, {"date": "2026-07-31", "close": 5.53, "volume": 1359611.0}, {"date": "2026-08-03", "close": 5.68, "volume": 1784551.0}, {"date": "2026-08-04", "close": 6.0, "volume": 2036041.0}, {"date": "2026-08-05", "close": 5.985, "volume": 1444797.0}, {"date": "2026-08-06", "close": 5.945, "volume": 1132817.0}, {"date": "2026-08-07", "close": 6.13, "volume": 1384332.0}, {"date": "2026-08-10", "close": 5.86, "volume": 1990275.0}, {"date": "2026-08-11", "close": 6.03, "volume": 2765429.0}, {"date": "2026-08-12", "close": 5.72, "volume": 4602951.0}, {"date": "2026-08-13", "close": 5.76, "volume": 2382774.0}, {"date": "2026-08-14", "close": 5.8, "volume": 1887557.0}, {"date": "2026-08-17", "close": 5.47, "volume": 2238780.0}, {"date": "2026-08-18", "close": 5.44, "volume": 1569018.0}, {"date": "2026-08-19", "close": 5.64, "volume": 2356963.0}, {"date": "2026-08-20", "close": 5.4, "volume": 1800681.0}, {"date": "2026-08-21", "close": 5.34, "volume": 1874118.0}, {"date": "2026-08-24", "close": 5.25, "volume": 1976595.0}, {"date": "2026-08-25", "close": 5.28, "volume": 1741144.0}, {"date": "2026-08-26", "close": 5.2, "volume": 1631938.0}, {"date": "2026-08-27", "close": 5.32, "volume": 1416712.0}, {"date": "2026-08-28", "close": 5.24, "volume": 1457171.0}, {"date": "2026-08-31", "close": 5.21, "volume": 1471987.0}, {"date": "2026-09-01", "close": 5.06, "volume": 1595240.0}, {"date": "2026-09-02", "close": 5.1, "volume": 1730025.0}, {"date": "2026-09-03", "close": 4.97, "volume": 2009944.0}, {"date": "2026-09-04", "close": 5.0, "volume": 2250462.0}, {"date": "2026-09-08", "close": 5.07, "volume": 2218737.0}, {"date": "2026-09-09", "close": 4.93, "volume": 1970238.0}, {"date": "2026-09-10", "close": 4.97, "volume": 1831394.0}, {"date": "2026-09-11", "close": 4.95, "volume": 1374267.0}, {"date": "2026-09-14", "close": 5.16, "volume": 3260934.0}, {"date": "2026-09-15", "close": 5.11, "volume": 2600256.0}, {"date": "2026-09-16", "close": 5.045, "volume": 2481054.0}, {"date": "2026-09-17", "close": 5.04, "volume": 1855528.0}, {"date": "2026-09-18", "close": 5.01, "volume": 4784722.0}], "refreshing": true}