{"ticker": "EXOD", "overview": {"cik": "1821534", "ticker": "EXOD", "name": "Exodus Movement, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060647", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059861", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059859", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059857", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059823", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059790", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059222", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058738", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058732", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058729", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058580", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058233", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057929", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057239", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055453", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055258", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-308023", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-17", "title": "Form 8-K/A", "accession": "0001193125-26-307929", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047069", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047067", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047064", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047062", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0000764900-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040526", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040524", "price_sensitive": false}]}, "description": "Exodus Movement, Inc. trades as EXOD on the NYSE American and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 13 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 8 sales totalling $260.18K. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 260176.17549999998, "net": -260176.17549999998, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "EXOD", "has_prices": true, "as_of": "2026-10-08", "last": 6.31, "prev_close": 6.5, "change": -0.1900000000000004, "change_pct": -0.02923076923076929, "session_volume": 56815.0, "vwap_5": 6.826318809594022, "vwap_20": 7.028878379007029, "vwap_60": 7.2045324520395235, "vwap_250": 11.920087989605216, "high_52w": 25.19, "low_52w": 4.64, "avg_volume_20": 78460.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060647", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "James Gernetzke", "who_key": "Gernetzke James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41762.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO takes $42K off the table in EXOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1966811/000162828026060647/0001628280-26-060647-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001628280-26-059857", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "Margaret Knight", "who_key": "Knight Margaret", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 986.499, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A director trims EXOD: $986", "source_url": "https://www.sec.gov/Archives/edgar/data/2022093/000162828026059857/0001628280-26-059857-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001628280-26-059861", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "Jon Paul Richardson", "who_key": "Richardson Jon Paul", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on EXOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966850/000162828026059861/0001628280-26-059861-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001628280-26-059859", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "Daniel Castagnoli", "who_key": "Castagnoli Daniel", "role": "President, 3ZERO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on EXOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967113/000162828026059859/0001628280-26-059859-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001628280-26-059790", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "Matias Olivera", "who_key": "Olivera Matias", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25515.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "An exit at the top? Exec sells $26K of EXOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1970368/000162828026059790/0001628280-26-059790-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "0001628280-26-059222", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "Matias Olivera", "who_key": "Olivera Matias", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71640.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "An exit at the top? Exec sells $72K of EXOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1970368/000162828026059222/0001628280-26-059222-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "0001628280-26-058580", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "Matias Olivera", "who_key": "Olivera Matias", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 43914.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec sells $44K of EXOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1970368/000162828026058580/0001628280-26-058580-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "0001628280-26-058738", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "Carol MacKinlay", "who_key": "MacKinlay Carol", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on EXOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022101/000162828026058738/0001628280-26-058738-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001628280-26-058732", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "Tyler Skelton", "who_key": "Skelton Tyler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on EXOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022184/000162828026058732/0001628280-26-058732-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001628280-26-058729", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "Margaret Knight", "who_key": "Knight Margaret", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on EXOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022093/000162828026058729/0001628280-26-058729-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001628280-26-058233", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "Matias Olivera", "who_key": "Olivera Matias", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41849.9865, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite trims EXOD: $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/1970368/000162828026058233/0001628280-26-058233-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001628280-26-057929", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "James Gernetzke", "who_key": "Gernetzke James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33817.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO takes $34K off the table in EXOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1966811/000162828026057929/0001628280-26-057929-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001628280-26-057239", "src": "INSIDERS", "ticker": "EXOD", "cik": "1821534", "company": "Exodus Movement, Inc.", "company_raw": "Exodus Movement, Inc.", "who": "Margaret Knight", "who_key": "Knight Margaret", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 689.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director sells $689 of EXOD", "source_url": "https://www.sec.gov/Archives/edgar/data/2022093/000162828026057239/0001628280-26-057239-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Exodus Movement, Inc. Class A Common Stock", "new_value": "Exodus Movement, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001821534", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001821534", "applied": 1, "detected_at": "2026-10-24T10:54:23.128211"}]}, "key_people": [{"who": "Matias Olivera", "who_key": "Olivera Matias", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 182919.58649999998, "net": -182919.58649999998, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25515.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970368/000162828026059790/0001628280-26-059790-index.htm"}, {"action": "SELL", "amount": 71640.45, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970368/000162828026059222/0001628280-26-059222-index.htm"}, {"action": "SELL", "amount": 43914.149999999994, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970368/000162828026058580/0001628280-26-058580-index.htm"}, {"action": "SELL", "amount": 41849.9865, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970368/000162828026058233/0001628280-26-058233-index.htm"}], "latest": {"action": "SELL", "amount": 25515.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970368/000162828026059790/0001628280-26-059790-index.htm"}}, {"who": "James Gernetzke", "who_key": "Gernetzke James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 75580.23999999999, "net": -75580.23999999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41762.7, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966811/000162828026060647/0001628280-26-060647-index.htm"}, {"action": "SELL", "amount": 33817.54, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966811/000162828026057929/0001628280-26-057929-index.htm"}], "latest": {"action": "SELL", "amount": 41762.7, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966811/000162828026060647/0001628280-26-060647-index.htm"}}, {"who": "Margaret Knight", "who_key": "Knight Margaret", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1676.3490000000002, "net": -1676.3490000000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 986.499, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022093/000162828026059857/0001628280-26-059857-index.htm"}, {"action": "SELL", "amount": 689.85, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022093/000162828026057239/0001628280-26-057239-index.htm"}], "latest": {"action": "SELL", "amount": 986.499, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022093/000162828026059857/0001628280-26-059857-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -33817.54}, {"date": "2026-08-20", "net": -41849.9865}, {"date": "2026-08-24", "net": -43914.149999999994}, {"date": "2026-08-27", "net": -71640.45}, {"date": "2026-08-28", "net": -25515.0}, {"date": "2026-09-01", "net": -986.499}, {"date": "2026-09-03", "net": -41762.7}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060647", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059861", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059859", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059857", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059823", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059790", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059222", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058738", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058732", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058729", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058580", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058233", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057929", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057239", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055453", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055258", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-308023", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-17", "title": "Form 8-K/A", "accession": "0001193125-26-307929", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047069", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047067", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047064", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047062", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0000764900-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040526", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040524", "price_sensitive": false}], "performance": {"ticker": "EXOD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-16", "close": 26.5, "volume": 1678.0}, {"date": "2021-09-17", "close": 25.3, "volume": 697.0}, {"date": "2021-09-20", "close": 20.0, "volume": 1721.0}, {"date": "2021-09-21", "close": 23.25, "volume": 792.0}, {"date": "2021-09-22", "close": 23.25, "volume": null}, {"date": "2021-09-23", "close": 23.25, "volume": null}, {"date": "2021-09-24", "close": 25.0, "volume": 1004.0}, {"date": "2021-09-27", "close": 24.0, "volume": 724.0}, {"date": "2021-09-28", "close": 24.0, "volume": null}, {"date": "2021-09-29", "close": 20.0, "volume": 832.0}, {"date": "2021-09-30", "close": 21.0, "volume": 346.0}, {"date": "2021-10-01", "close": 21.0, "volume": null}, {"date": "2021-10-04", "close": 19.75, "volume": 740.0}, {"date": "2021-10-05", "close": 19.75, "volume": null}, {"date": "2021-10-06", "close": 20.0, "volume": 555.0}, {"date": "2021-10-07", "close": 20.0, "volume": null}, {"date": "2021-10-08", "close": 16.45, "volume": 1550.0}, {"date": "2021-10-11", "close": 16.45, "volume": null}, {"date": "2021-10-12", "close": 16.3, "volume": 432.0}, {"date": "2021-10-13", "close": 16.3, "volume": null}, {"date": "2021-10-14", "close": 16.3, "volume": null}, {"date": "2021-10-15", "close": 16.3, "volume": null}, {"date": "2021-10-18", "close": 15.75, "volume": 545.0}, {"date": "2021-10-19", "close": 15.75, "volume": null}, {"date": "2021-10-20", "close": 15.55, "volume": 603.0}, {"date": "2021-10-21", "close": 14.0, "volume": 761.0}, {"date": "2021-10-22", "close": 14.0, "volume": null}, {"date": "2021-10-25", "close": 9.1, "volume": 1362.0}, {"date": "2021-10-26", "close": 9.0, "volume": 389.0}, {"date": "2021-10-27", "close": 9.0, "volume": null}, {"date": "2021-10-28", "close": 9.0, "volume": null}, {"date": "2021-10-29", "close": 17.0, "volume": 198.0}, {"date": "2021-11-01", "close": 16.0, "volume": 186.0}, {"date": "2021-11-02", "close": 16.5, "volume": 1387.0}, {"date": "2021-11-03", "close": 16.5, "volume": null}, {"date": "2021-11-04", "close": 16.5, "volume": 1106.0}, {"date": "2021-11-05", "close": 16.5, "volume": 621.0}, {"date": "2021-11-08", "close": 21.0, "volume": 950.0}, {"date": "2021-11-09", "close": 21.0, "volume": null}, {"date": "2021-11-10", "close": 21.0, "volume": null}, {"date": "2021-11-11", "close": 18.0, "volume": 827.0}, {"date": "2021-11-12", "close": 22.0, "volume": 1049.0}, {"date": "2021-11-15", "close": 23.45, "volume": 317.0}, {"date": "2021-11-16", "close": 23.0, "volume": 687.0}, {"date": "2021-11-17", "close": 19.0, "volume": 1884.0}, {"date": "2021-11-18", "close": 24.0, "volume": 671.0}, {"date": "2021-11-19", "close": 25.0, "volume": 743.0}, {"date": "2021-11-22", "close": 25.0, "volume": 725.0}, {"date": "2021-11-23", "close": 25.0, "volume": null}, {"date": "2021-11-24", "close": 25.0, "volume": 496.0}, {"date": "2021-11-26", "close": 25.0, "volume": null}, {"date": "2021-11-29", "close": 27.5, "volume": 691.0}, {"date": "2021-11-30", "close": 22.0, "volume": 1049.0}, {"date": "2021-12-01", "close": 22.0, "volume": null}, {"date": "2021-12-02", "close": 22.0, "volume": null}, {"date": "2021-12-03", "close": 22.0, "volume": 472.0}, {"date": "2021-12-06", "close": 22.0, "volume": null}, {"date": "2021-12-07", "close": 25.0, "volume": 539.0}, {"date": "2021-12-08", "close": 24.95, "volume": 188.0}, {"date": "2021-12-09", "close": 25.0, "volume": 218.0}, {"date": "2021-12-10", "close": 22.5, "volume": 302.0}, {"date": "2021-12-13", "close": 22.5, "volume": null}, {"date": "2021-12-14", "close": 20.1, "volume": 507.0}, {"date": "2021-12-15", "close": 22.25, "volume": 167.0}, {"date": "2021-12-16", "close": 20.0, "volume": 516.0}, {"date": "2021-12-17", "close": 20.0, "volume": null}, {"date": "2021-12-20", "close": 24.0, "volume": 595.0}, {"date": "2021-12-21", "close": 21.5, "volume": 144.0}, {"date": "2021-12-22", "close": 21.0, "volume": 552.0}, {"date": "2021-12-23", "close": 21.0, "volume": null}, {"date": "2021-12-27", "close": 21.0, "volume": null}, {"date": "2021-12-28", "close": 20.0, "volume": 1402.0}, {"date": "2021-12-29", "close": 17.0, "volume": 328.0}, {"date": "2021-12-30", "close": 17.8, "volume": 915.0}, {"date": "2021-12-31", "close": 19.5, "volume": 3057.0}, {"date": "2022-01-03", "close": 19.5, "volume": null}, {"date": "2022-01-04", "close": 19.5, "volume": null}, {"date": "2022-01-05", "close": 21.0, "volume": 276.0}, {"date": "2022-01-06", "close": 20.5, "volume": 321.0}, {"date": "2022-01-07", "close": 20.5, "volume": null}, {"date": "2022-01-10", "close": 18.1, "volume": 596.0}, {"date": "2022-01-11", "close": 17.55, "volume": 809.0}, {"date": "2022-01-12", "close": 17.55, "volume": null}, {"date": "2022-01-13", "close": 17.55, "volume": null}, {"date": "2022-01-14", "close": 19.49, "volume": 340.0}, {"date": "2022-01-18", "close": 16.0, "volume": 685.0}, {"date": "2022-01-19", "close": 17.0, "volume": 369.0}, {"date": "2022-01-20", "close": 16.5, "volume": 1757.0}, {"date": "2022-01-21", "close": 16.5, "volume": null}, {"date": "2022-01-24", "close": 16.5, "volume": null}, {"date": "2022-01-25", "close": 16.5, "volume": null}, {"date": "2022-01-26", "close": 16.0, "volume": 197.0}, {"date": "2022-01-27", "close": 16.0, "volume": null}, {"date": "2022-01-28", "close": 14.0, "volume": 831.0}, {"date": "2022-01-31", "close": 12.25, "volume": 180.0}, {"date": "2022-02-01", "close": 12.25, "volume": null}, {"date": "2022-02-02", "close": 12.25, "volume": null}, {"date": "2022-02-03", "close": 19.49, "volume": 1230.0}, {"date": "2022-02-04", "close": 18.0, "volume": 388.0}, {"date": "2022-02-07", "close": 18.0, "volume": null}, {"date": "2022-02-08", "close": 18.0, "volume": null}, {"date": "2022-02-09", "close": 18.0, "volume": null}, {"date": "2022-02-10", "close": 19.0, "volume": 513.0}, {"date": "2022-02-11", "close": 15.55, "volume": 942.0}, {"date": "2022-02-14", "close": 15.55, "volume": null}, {"date": "2022-02-15", "close": 15.55, "volume": null}, {"date": "2022-02-16", "close": 15.55, "volume": null}, {"date": "2022-02-17", "close": 15.55, "volume": null}, {"date": "2022-02-18", "close": 15.55, "volume": null}, {"date": "2022-02-22", "close": 15.55, "volume": null}, {"date": "2022-02-23", "close": 15.55, "volume": null}, {"date": "2022-02-24", "close": 16.99, "volume": 216.0}, {"date": "2022-02-25", "close": 16.0, "volume": 186.0}, {"date": "2022-02-28", "close": 16.0, "volume": null}, {"date": "2022-03-01", "close": 16.0, "volume": null}, {"date": "2022-03-02", "close": 17.0, "volume": 326.0}, {"date": "2022-03-03", "close": 17.0, "volume": null}, {"date": "2022-03-04", "close": 17.0, "volume": null}, {"date": "2022-03-07", "close": 17.0, "volume": null}, {"date": "2022-03-08", "close": 17.0, "volume": null}, {"date": "2022-03-09", "close": 17.0, "volume": null}, {"date": "2022-03-10", "close": 18.5, "volume": 455.0}, {"date": "2022-03-11", "close": 18.5, "volume": null}, {"date": "2022-03-14", "close": 15.52, "volume": 381.0}, {"date": "2022-03-15", "close": 15.52, "volume": null}, {"date": "2022-03-16", "close": 15.52, "volume": null}, {"date": "2022-03-17", "close": 15.52, "volume": null}, {"date": "2022-03-18", "close": 15.52, "volume": null}, {"date": "2022-03-21", "close": 15.0, "volume": 564.0}, {"date": "2022-03-22", "close": 18.2, "volume": 601.0}, {"date": "2022-03-23", "close": 19.0, "volume": 713.0}, {"date": "2022-03-24", "close": 19.0, "volume": null}, {"date": "2022-03-25", "close": 19.0, "volume": null}, {"date": "2022-03-28", "close": 18.2, "volume": 420.0}, {"date": "2022-03-29", "close": 18.2, "volume": null}, {"date": "2022-03-30", "close": 18.2, "volume": null}, {"date": "2022-03-31", "close": 18.2, "volume": null}, {"date": "2022-04-01", "close": 18.2, "volume": null}, {"date": "2022-04-04", "close": 18.2, "volume": null}, {"date": "2022-04-05", "close": 18.2, "volume": null}, {"date": "2022-04-06", "close": 23.88, "volume": 669.0}, {"date": "2022-04-07", "close": 21.99, "volume": 496.0}, {"date": "2022-04-08", "close": 21.99, "volume": null}, {"date": "2022-04-11", "close": 21.99, "volume": null}, {"date": "2022-04-12", "close": 18.0, "volume": 448.0}, {"date": "2022-04-13", "close": 18.0, "volume": null}, {"date": "2022-04-14", "close": 18.0, "volume": null}, {"date": "2022-04-18", "close": 18.0, "volume": null}, {"date": "2022-04-19", "close": 18.0, "volume": null}, {"date": "2022-04-20", "close": 18.0, "volume": null}, {"date": "2022-04-21", "close": 15.0, "volume": 243.0}, {"date": "2022-04-22", "close": 15.0, "volume": null}, {"date": "2022-04-25", "close": 16.0, "volume": 261.0}, {"date": "2022-04-26", "close": 16.0, "volume": null}, {"date": "2022-04-27", "close": 16.0, "volume": null}, {"date": "2022-04-28", "close": 16.0, "volume": null}, {"date": "2022-04-29", "close": 16.0, "volume": null}, {"date": "2022-05-02", "close": 16.0, "volume": null}, {"date": "2022-05-03", "close": 16.0, "volume": null}, {"date": "2022-05-04", "close": 14.25, "volume": 345.0}, {"date": "2022-05-05", "close": 14.25, "volume": null}, {"date": "2022-05-06", "close": 14.25, "volume": null}, {"date": "2022-05-09", "close": 14.25, "volume": null}, {"date": "2022-05-10", "close": 14.25, "volume": null}, {"date": "2022-05-11", "close": 14.25, "volume": null}, {"date": "2022-05-12", "close": 12.25, "volume": 469.0}, {"date": "2022-05-13", "close": 12.25, "volume": null}, {"date": "2022-05-16", "close": 12.25, "volume": null}, {"date": "2022-05-17", "close": 12.25, "volume": null}, {"date": "2022-05-18", "close": 12.25, "volume": null}, {"date": "2022-05-19", "close": 12.25, "volume": null}, {"date": "2022-05-20", "close": 12.25, "volume": null}, {"date": "2022-05-23", "close": 12.25, "volume": null}, {"date": "2022-05-24", "close": 8.0, "volume": 1837.0}, {"date": "2022-05-25", "close": 8.0, "volume": null}, {"date": "2022-05-26", "close": 8.0, "volume": null}, {"date": "2022-05-27", "close": 8.0, "volume": null}, {"date": "2022-05-31", "close": 8.0, "volume": null}, {"date": "2022-06-01", "close": 8.0, "volume": null}, {"date": "2022-06-02", "close": 8.0, "volume": null}, {"date": "2022-06-03", "close": 8.0, "volume": null}, {"date": "2022-06-06", "close": 10.0, "volume": 274.0}, {"date": "2022-06-07", "close": 10.0, "volume": null}, {"date": "2022-06-08", "close": 10.0, "volume": null}, {"date": "2022-06-09", "close": 10.0, "volume": null}, {"date": "2022-06-10", "close": 10.0, "volume": null}, {"date": "2022-06-13", "close": 10.0, "volume": null}, {"date": "2022-06-14", "close": 10.0, "volume": null}, {"date": "2022-06-15", "close": 10.0, "volume": null}, {"date": "2022-06-16", "close": 10.0, "volume": null}, {"date": "2022-06-17", "close": 10.0, "volume": null}, {"date": "2022-06-21", "close": 10.0, "volume": null}, {"date": "2022-06-22", "close": 10.0, "volume": null}, {"date": "2022-06-23", "close": 10.0, "volume": null}, {"date": "2022-06-24", "close": 10.0, "volume": null}, {"date": "2022-06-27", "close": 9.5, "volume": 126.0}, {"date": "2022-06-28", "close": 2.1, "volume": 11324.0}, {"date": "2022-06-29", "close": 2.1, "volume": null}, {"date": "2022-06-30", "close": 2.1, "volume": null}, {"date": "2022-07-01", "close": 6.0, "volume": 718.0}, {"date": "2022-07-05", "close": 6.0, "volume": null}, {"date": "2022-07-06", "close": 6.0, "volume": null}, {"date": "2022-07-07", "close": 6.0, "volume": null}, {"date": "2022-07-08", "close": 6.0, "volume": null}, {"date": "2022-07-11", "close": 6.0, "volume": null}, {"date": "2022-07-12", "close": 6.0, "volume": null}, {"date": "2022-07-13", "close": 6.97, "volume": 1007.0}, {"date": "2022-07-14", "close": 5.6, "volume": 285.0}, {"date": "2022-07-15", "close": 5.6, "volume": null}, {"date": "2022-07-18", "close": 3.75, "volume": 5792.0}, {"date": "2022-07-19", "close": 3.75, "volume": null}, {"date": "2022-07-20", "close": 3.75, "volume": null}, {"date": "2022-07-21", "close": 3.54, "volume": 895.0}, {"date": "2022-07-22", "close": 3.54, "volume": null}, {"date": "2022-07-25", "close": 3.54, "volume": null}, {"date": "2022-07-26", "close": 3.54, "volume": null}, {"date": "2022-07-27", "close": 3.54, "volume": null}, {"date": "2022-07-28", "close": 5.05, "volume": 340.0}, {"date": "2022-07-29", "close": 5.05, "volume": null}, {"date": "2022-08-01", "close": 5.05, "volume": null}, {"date": "2022-08-02", "close": 5.05, "volume": null}, {"date": "2022-08-03", "close": 5.05, "volume": null}, {"date": "2022-08-04", "close": 5.05, "volume": null}, {"date": "2022-08-05", "close": 5.05, "volume": null}, {"date": "2022-08-08", "close": 5.05, "volume": null}, {"date": "2022-08-09", "close": 6.5, "volume": 130.0}, {"date": "2022-08-10", "close": 6.5, "volume": null}, {"date": "2022-08-11", "close": 6.25, "volume": 1103.0}, {"date": "2022-08-12", "close": 6.0, "volume": 1085.0}, {"date": "2022-08-15", "close": 8.99, "volume": 167.0}, {"date": "2022-08-16", "close": 8.99, "volume": null}, {"date": "2022-08-17", "close": 8.99, "volume": null}, {"date": "2022-08-18", "close": 8.99, "volume": null}, {"date": "2022-08-19", "close": 8.99, "volume": null}, {"date": "2022-08-22", "close": 8.99, "volume": null}, {"date": "2022-08-23", "close": 6.5, "volume": 614.0}, {"date": "2022-08-24", "close": 6.5, "volume": null}, {"date": "2022-08-25", "close": 7.5, "volume": 162.0}, {"date": "2022-08-26", "close": 7.5, "volume": null}, {"date": "2022-08-29", "close": 6.0, "volume": 755.0}, {"date": "2022-08-30", "close": 5.89, "volume": 514.0}, {"date": "2022-08-31", "close": 5.89, "volume": null}, {"date": "2022-09-01", "close": 5.89, "volume": null}, {"date": "2022-09-02", "close": 5.89, "volume": null}, {"date": "2022-09-06", "close": 4.01, "volume": 2626.0}, {"date": "2022-09-07", "close": 4.01, "volume": null}, {"date": "2022-09-08", "close": 4.01, "volume": null}, {"date": "2022-09-09", "close": 4.3, "volume": 579.0}, {"date": "2022-09-12", "close": 4.3, "volume": null}, {"date": "2022-09-13", "close": 4.3, "volume": null}, {"date": "2022-09-14", "close": 4.3, "volume": null}, {"date": "2022-09-15", "close": 3.61, "volume": 1846.0}, {"date": "2022-09-16", "close": 3.58, "volume": 584.0}, {"date": "2022-09-19", "close": 3.58, "volume": null}, {"date": "2022-09-20", "close": 3.02, "volume": 1513.0}, {"date": "2022-09-21", "close": 3.02, "volume": null}, {"date": "2022-09-22", "close": 3.02, "volume": null}, {"date": "2022-09-23", "close": 3.5, "volume": 653.0}, {"date": "2022-09-26", "close": 3.5, "volume": 215.0}, {"date": "2022-09-27", "close": 3.5, "volume": 178.0}, {"date": "2022-09-28", "close": 3.5, "volume": null}, {"date": "2022-09-29", "close": 2.9, "volume": 2724.0}, {"date": "2022-09-30", "close": 2.9, "volume": null}, {"date": "2022-10-03", "close": 2.9, "volume": null}, {"date": "2022-10-04", "close": 2.9, "volume": null}, {"date": "2022-10-05", "close": 2.9, "volume": null}, {"date": "2022-10-06", "close": 4.1, "volume": 112.0}, {"date": "2022-10-07", "close": 4.96, "volume": 839.0}, {"date": "2022-10-10", "close": 3.02, "volume": 857.0}, {"date": "2022-10-11", "close": 3.02, "volume": null}, {"date": "2022-10-12", "close": 3.11, "volume": 687.0}, {"date": "2022-10-13", "close": 3.11, "volume": null}, {"date": "2022-10-14", "close": 3.06, "volume": 515.0}, {"date": "2022-10-17", "close": 3.11, "volume": 506.0}, {"date": "2022-10-18", "close": 3.11, "volume": null}, {"date": "2022-10-19", "close": 3.11, "volume": null}, {"date": "2022-10-20", "close": 3.11, "volume": null}, {"date": "2022-10-21", "close": 3.11, "volume": null}, {"date": "2022-10-24", "close": 3.0, "volume": 1000.0}, {"date": "2022-10-25", "close": 3.0, "volume": null}, {"date": "2022-10-26", "close": 3.0, "volume": null}, {"date": "2022-10-27", "close": 3.0, "volume": null}, {"date": "2022-10-28", "close": 3.0, "volume": null}, {"date": "2022-10-31", "close": 3.0, "volume": null}, {"date": "2022-11-01", "close": 3.0, "volume": null}, {"date": "2022-11-02", "close": 3.0, "volume": null}, {"date": "2022-11-03", "close": 3.98, "volume": 971.0}, {"date": "2022-11-04", "close": 3.98, "volume": null}, {"date": "2022-11-07", "close": 3.98, "volume": null}, {"date": "2022-11-08", "close": 3.98, "volume": null}, {"date": "2022-11-09", "close": 3.98, "volume": null}, {"date": "2022-11-10", "close": 3.98, "volume": null}, {"date": "2022-11-11", "close": 3.98, "volume": null}, {"date": "2022-11-14", "close": 4.0, "volume": 162.0}, {"date": "2022-11-15", "close": 4.0, "volume": null}, {"date": "2022-11-16", "close": 3.31, "volume": 482.0}, {"date": "2022-11-17", "close": 3.31, "volume": 1069.0}, {"date": "2022-11-18", "close": 2.65, "volume": 5052.0}, {"date": "2022-11-21", "close": 2.67, "volume": 729.0}, {"date": "2022-11-22", "close": 2.8, "volume": 622.0}, {"date": "2022-11-23", "close": 2.23, "volume": 390.0}, {"date": "2022-11-25", "close": 2.23, "volume": null}, {"date": "2022-11-28", "close": 2.23, "volume": 1050.0}, {"date": "2022-11-29", "close": 2.23, "volume": null}, {"date": "2022-11-30", "close": 2.23, "volume": null}, {"date": "2022-12-01", "close": 2.23, "volume": 1311.0}, {"date": "2022-12-02", "close": 2.23, "volume": null}, {"date": "2022-12-05", "close": 2.97, "volume": 433.0}, {"date": "2022-12-06", "close": 2.98, "volume": 804.0}, {"date": "2022-12-07", "close": 2.35, "volume": 598.0}, {"date": "2022-12-08", "close": 2.35, "volume": null}, {"date": "2022-12-09", "close": 1.0, "volume": 5435.0}, {"date": "2022-12-12", "close": 2.99, "volume": 386.0}, {"date": "2022-12-13", "close": 3.38, "volume": 443.0}, {"date": "2022-12-14", "close": 3.38, "volume": null}, {"date": "2022-12-15", "close": 3.38, "volume": null}, {"date": "2022-12-16", "close": 2.05, "volume": 5727.0}, {"date": "2022-12-19", "close": 2.05, "volume": null}, {"date": "2022-12-20", "close": 2.05, "volume": null}, {"date": "2022-12-21", "close": 1.1, "volume": 5034.0}, {"date": "2022-12-22", "close": 1.25, "volume": 2304.0}, {"date": "2022-12-23", "close": 2.5, "volume": 1533.0}, {"date": "2022-12-27", "close": 2.6, "volume": 200.0}, {"date": "2022-12-28", "close": 2.55, "volume": 346.0}, {"date": "2022-12-29", "close": 2.05, "volume": 670.0}, {"date": "2022-12-30", "close": 2.05, "volume": 1134.0}, {"date": "2023-01-03", "close": 2.05, "volume": null}, {"date": "2023-01-04", "close": 2.05, "volume": null}, {"date": "2023-01-05", "close": 2.57, "volume": 676.0}, {"date": "2023-01-06", "close": 2.56, "volume": 401.0}, {"date": "2023-01-09", "close": 2.56, "volume": null}, {"date": "2023-01-10", "close": 2.56, "volume": null}, {"date": "2023-01-11", "close": 2.6, "volume": 526.0}, {"date": "2023-01-12", "close": 2.6, "volume": 683.0}, {"date": "2023-01-13", "close": 2.6, "volume": null}, {"date": "2023-01-17", "close": 2.6, "volume": null}, {"date": "2023-01-18", "close": 2.6, "volume": null}, {"date": "2023-01-19", "close": 2.6, "volume": null}, {"date": "2023-01-20", "close": 2.9, "volume": 185.0}, {"date": "2023-01-23", "close": 2.9, "volume": null}, {"date": "2023-01-24", "close": 2.99, "volume": 202.0}, {"date": "2023-01-25", "close": 2.99, "volume": null}, {"date": "2023-01-26", "close": 3.65, "volume": 2126.0}, {"date": "2023-01-27", "close": 3.65, "volume": null}, {"date": "2023-01-30", "close": 4.49, "volume": 750.0}, {"date": "2023-01-31", "close": 4.0, "volume": 101.0}, {"date": "2023-02-01", "close": 4.0, "volume": null}, {"date": "2023-02-02", "close": 4.35, "volume": 227.0}, {"date": "2023-02-03", "close": 4.2, "volume": 962.0}, {"date": "2023-02-06", "close": 4.2, "volume": null}, {"date": "2023-02-07", "close": 4.0, "volume": 1197.0}, {"date": "2023-02-08", "close": 3.8, "volume": 886.0}, {"date": "2023-02-09", "close": 3.0, "volume": 532.0}, {"date": "2023-02-10", "close": 3.6, "volume": 1920.0}, {"date": "2023-02-13", "close": 3.6, "volume": 315.0}, {"date": "2023-02-14", "close": 3.6, "volume": 1057.0}, {"date": "2023-02-15", "close": 3.6, "volume": 1065.0}, {"date": "2023-02-16", "close": 3.99, "volume": 568.0}, {"date": "2023-02-17", "close": 3.99, "volume": null}, {"date": "2023-02-21", "close": 3.48, "volume": 2873.0}, {"date": "2023-02-22", "close": 3.48, "volume": 773.0}, {"date": "2023-02-23", "close": 3.95, "volume": 500.0}, {"date": "2023-02-24", "close": 3.0, "volume": 1093.0}, {"date": "2023-02-27", "close": 3.6, "volume": 300.0}, {"date": "2023-02-28", "close": 3.6, "volume": null}, {"date": "2023-03-01", "close": 3.6, "volume": null}, {"date": "2023-03-02", "close": 3.6, "volume": null}, {"date": "2023-03-03", "close": 3.6, "volume": null}, {"date": "2023-03-06", "close": 3.6, "volume": null}, {"date": "2023-03-07", "close": 3.6, "volume": null}, {"date": "2023-03-08", "close": 3.6, "volume": null}, {"date": "2023-03-09", "close": 3.6, "volume": null}, {"date": "2023-03-10", "close": 3.5, "volume": 2801.0}, {"date": "2023-03-13", "close": 3.5, "volume": null}, {"date": "2023-03-14", "close": 3.5, "volume": 391.0}, {"date": "2023-03-15", "close": 3.5, "volume": null}, {"date": "2023-03-16", "close": 3.5, "volume": null}, {"date": "2023-03-17", "close": 3.5, "volume": null}, {"date": "2023-03-20", "close": 3.5, "volume": null}, {"date": "2023-03-21", "close": 3.55, "volume": 225.0}, {"date": "2023-03-22", "close": 3.21, "volume": 1530.0}, {"date": "2023-03-23", "close": 3.21, "volume": null}, {"date": "2023-03-24", "close": 3.99, "volume": 282.0}, {"date": "2023-03-27", "close": 3.99, "volume": null}, {"date": "2023-03-28", "close": 2.6, "volume": 473.0}, {"date": "2023-03-29", "close": 2.6, "volume": null}, {"date": "2023-03-30", "close": 2.6, "volume": null}, {"date": "2023-03-31", "close": 2.6, "volume": null}, {"date": "2023-04-03", "close": 2.6, "volume": null}, {"date": "2023-04-04", "close": 2.6, "volume": null}, {"date": "2023-04-05", "close": 2.6, "volume": null}, {"date": "2023-04-06", "close": 2.6, "volume": null}, {"date": "2023-04-10", "close": 2.6, "volume": null}, {"date": "2023-04-11", "close": 3.2, "volume": 555.0}, {"date": "2023-04-12", "close": 3.2, "volume": null}, {"date": "2023-04-13", "close": 3.2, "volume": null}, {"date": "2023-04-14", "close": 3.2, "volume": null}, {"date": "2023-04-17", "close": 3.2, "volume": null}, {"date": "2023-04-18", "close": 2.61, "volume": 2281.0}, {"date": "2023-04-19", "close": 2.61, "volume": 305.0}, {"date": "2023-04-20", "close": 2.61, "volume": null}, {"date": "2023-04-21", "close": 2.61, "volume": null}, {"date": "2023-04-24", "close": 2.61, "volume": null}, {"date": "2023-04-25", "close": 2.66, "volume": 201.0}, {"date": "2023-04-26", "close": 2.66, "volume": null}, {"date": "2023-04-27", "close": 2.66, "volume": null}, {"date": "2023-04-28", "close": 2.65, "volume": 182.0}, {"date": "2023-05-01", "close": 2.02, "volume": 1417.0}, {"date": "2023-05-02", "close": 2.02, "volume": null}, {"date": "2023-05-03", "close": 2.02, "volume": null}, {"date": "2023-05-04", "close": 2.02, "volume": null}, {"date": "2023-05-05", "close": 2.02, "volume": null}, {"date": "2023-05-08", "close": 2.02, "volume": null}, {"date": "2023-05-09", "close": 2.02, "volume": null}, {"date": "2023-05-10", "close": 2.02, "volume": null}, {"date": "2023-05-11", "close": 3.19, "volume": 126.0}, {"date": "2023-05-12", "close": 3.19, "volume": null}, {"date": "2023-05-15", "close": 3.19, "volume": null}, {"date": "2023-05-16", "close": 3.19, "volume": null}, {"date": "2023-05-17", "close": 3.19, "volume": null}, {"date": "2023-05-18", "close": 3.19, "volume": null}, {"date": "2023-05-19", "close": 2.75, "volume": 158.0}, {"date": "2023-05-22", "close": 2.02, "volume": 945.0}, {"date": "2023-05-23", "close": 2.0, "volume": 1017.0}, {"date": "2023-05-24", "close": 2.0, "volume": null}, {"date": "2023-05-25", "close": 2.0, "volume": null}, {"date": "2023-05-26", "close": 2.0, "volume": 503.0}, {"date": "2023-05-30", "close": 1.76, "volume": 423.0}, {"date": "2023-05-31", "close": 1.76, "volume": null}, {"date": "2023-06-01", "close": 1.76, "volume": null}, {"date": "2023-06-02", "close": 1.76, "volume": null}, {"date": "2023-06-05", "close": 1.76, "volume": null}, {"date": "2023-06-06", "close": 1.76, "volume": null}, {"date": "2023-06-07", "close": 1.76, "volume": null}, {"date": "2023-06-08", "close": 1.76, "volume": null}, {"date": "2023-06-09", "close": 1.76, "volume": null}, {"date": "2023-06-12", "close": 1.76, "volume": null}, {"date": "2023-06-13", "close": 2.5, "volume": 152.0}, {"date": "2023-06-14", "close": 2.0, "volume": 550.0}, {"date": "2023-06-15", "close": 2.0, "volume": null}, {"date": "2023-06-16", "close": 2.0, "volume": null}, {"date": "2023-06-20", "close": 2.0, "volume": null}, {"date": "2023-06-21", "close": 2.0, "volume": 287.0}, {"date": "2023-06-22", "close": 2.0, "volume": null}, {"date": "2023-06-23", "close": 2.0, "volume": null}, {"date": "2023-06-26", "close": 2.0, "volume": null}, {"date": "2023-06-27", "close": 2.0, "volume": null}, {"date": "2023-06-28", "close": 2.0, "volume": null}, {"date": "2023-06-29", "close": 3.0, "volume": 2030.0}, {"date": "2023-06-30", "close": 3.0, "volume": 639.0}, {"date": "2023-07-03", "close": 3.02, "volume": 776.0}, {"date": "2023-07-05", "close": 3.02, "volume": null}, {"date": "2023-07-06", "close": 3.02, "volume": null}, {"date": "2023-07-07", "close": 3.85, "volume": 315.0}, {"date": "2023-07-10", "close": 3.85, "volume": null}, {"date": "2023-07-11", "close": 3.0, "volume": 2003.0}, {"date": "2023-07-12", "close": 3.0, "volume": null}, {"date": "2023-07-13", "close": 3.0, "volume": null}, {"date": "2023-07-14", "close": 3.0, "volume": null}, {"date": "2023-07-17", "close": 3.0, "volume": null}, {"date": "2023-07-18", "close": 3.0, "volume": null}, {"date": "2023-07-19", "close": 3.0, "volume": null}, {"date": "2023-07-20", "close": 3.0, "volume": null}, {"date": "2023-07-21", "close": 3.3, "volume": 453.0}, {"date": "2023-07-24", "close": 3.45, "volume": 2311.0}, {"date": "2023-07-25", "close": 3.0, "volume": 1279.0}, {"date": "2023-07-26", "close": 3.0, "volume": null}, {"date": "2023-07-27", "close": 3.0, "volume": null}, {"date": "2023-07-28", "close": 3.2, "volume": 517.0}, {"date": "2023-07-31", "close": 3.5, "volume": 358.0}, {"date": "2023-08-01", "close": 3.5, "volume": 395.0}, {"date": "2023-08-02", "close": 3.5, "volume": null}, {"date": "2023-08-03", "close": 3.5, "volume": null}, {"date": "2023-08-04", "close": 3.5, "volume": null}, {"date": "2023-08-07", "close": 3.5, "volume": null}, {"date": "2023-08-08", "close": 3.5, "volume": null}, {"date": "2023-08-09", "close": 3.47, "volume": 275.0}, {"date": "2023-08-10", "close": 3.47, "volume": null}, {"date": "2023-08-11", "close": 3.47, "volume": null}, {"date": "2023-08-14", "close": 2.81, "volume": 173.0}, {"date": "2023-08-15", "close": 4.0, "volume": 544.0}, {"date": "2023-08-16", "close": 4.0, "volume": null}, {"date": "2023-08-17", "close": 2.94, "volume": 310.0}, {"date": "2023-08-18", "close": 2.94, "volume": null}, {"date": "2023-08-21", "close": 2.94, "volume": null}, {"date": "2023-08-22", "close": 2.82, "volume": 467.0}, {"date": "2023-08-23", "close": 2.82, "volume": null}, {"date": "2023-08-24", "close": 2.82, "volume": null}, {"date": "2023-08-25", "close": 2.82, "volume": null}, {"date": "2023-08-28", "close": 2.8, "volume": 320.0}, {"date": "2023-08-29", "close": 3.6, "volume": 1673.0}, {"date": "2023-08-30", "close": 3.6, "volume": null}, {"date": "2023-08-31", "close": 2.8, "volume": 556.0}, {"date": "2023-09-01", "close": 2.8, "volume": null}, {"date": "2023-09-05", "close": 2.64, "volume": 1628.0}, {"date": "2023-09-06", "close": 2.5, "volume": 305.0}, {"date": "2023-09-07", "close": 2.5, "volume": null}, {"date": "2023-09-08", "close": 6.99, "volume": 1694.0}, {"date": "2023-09-11", "close": 6.99, "volume": null}, {"date": "2023-09-12", "close": 6.99, "volume": null}, {"date": "2023-09-13", "close": 3.25, "volume": 379.0}, {"date": "2023-09-14", "close": 3.25, "volume": null}, {"date": "2023-09-15", "close": 3.25, "volume": null}, {"date": "2023-09-18", "close": 2.8, "volume": 430.0}, {"date": "2023-09-19", "close": 2.8, "volume": null}, {"date": "2023-09-20", "close": 2.8, "volume": null}, {"date": "2023-09-21", "close": 2.61, "volume": 240.0}, {"date": "2023-09-22", "close": 2.61, "volume": null}, {"date": "2023-09-25", "close": 2.61, "volume": 253.0}, {"date": "2023-09-26", "close": 2.51, "volume": 559.0}, {"date": "2023-09-27", "close": 2.5, "volume": 929.0}, {"date": "2023-09-28", "close": 2.5, "volume": 611.0}, {"date": "2023-09-29", "close": 2.5, "volume": null}, {"date": "2023-10-02", "close": 2.53, "volume": 642.0}, {"date": "2023-10-03", "close": 2.53, "volume": 545.0}, {"date": "2023-10-04", "close": 2.54, "volume": 595.0}, {"date": "2023-10-05", "close": 2.75, "volume": 265.0}, {"date": "2023-10-06", "close": 2.75, "volume": null}, {"date": "2023-10-09", "close": 2.75, "volume": null}, {"date": "2023-10-10", "close": 2.5, "volume": 410.0}, {"date": "2023-10-11", "close": 2.5, "volume": null}, {"date": "2023-10-12", "close": 2.5, "volume": null}, {"date": "2023-10-13", "close": 2.5, "volume": null}, {"date": "2023-10-16", "close": 3.3, "volume": 490.0}, {"date": "2023-10-17", "close": 3.3, "volume": null}, {"date": "2023-10-18", "close": 3.3, "volume": null}, {"date": "2023-10-19", "close": 3.3, "volume": null}, {"date": "2023-10-20", "close": 3.3, "volume": 237.0}, {"date": "2023-10-23", "close": 3.25, "volume": 240.0}, {"date": "2023-10-24", "close": 3.25, "volume": null}, {"date": "2023-10-25", "close": 3.25, "volume": null}, {"date": "2023-10-26", "close": 2.51, "volume": 250.0}, {"date": "2023-10-27", "close": 5.0, "volume": 1169.0}, {"date": "2023-10-30", "close": 5.0, "volume": null}, {"date": "2023-10-31", "close": 5.0, "volume": null}, {"date": "2023-11-01", "close": 5.0, "volume": null}, {"date": "2023-11-02", "close": 5.0, "volume": null}, {"date": "2023-11-03", "close": 5.0, "volume": null}, {"date": "2023-11-06", "close": 4.2, "volume": 175.0}, {"date": "2023-11-07", "close": 4.2, "volume": null}, {"date": "2023-11-08", "close": 4.2, "volume": null}, {"date": "2023-11-09", "close": 2.51, "volume": 806.0}, {"date": "2023-11-10", "close": 3.0, "volume": 1190.0}, {"date": "2023-11-13", "close": 2.5, "volume": 457.0}, {"date": "2023-11-14", "close": 2.57, "volume": 141.0}, {"date": "2023-11-15", "close": 2.56, "volume": 417.0}, {"date": "2023-11-16", "close": 2.27, "volume": 136.0}, {"date": "2023-11-17", "close": 2.56, "volume": 417.0}, {"date": "2023-11-20", "close": 2.75, "volume": 212.0}, {"date": "2023-11-21", "close": 2.75, "volume": null}, {"date": "2023-11-22", "close": 2.75, "volume": null}, {"date": "2023-11-24", "close": 3.54, "volume": 152.0}, {"date": "2023-11-27", "close": 3.54, "volume": null}, {"date": "2023-11-28", "close": 4.0, "volume": 2249.0}, {"date": "2023-11-29", "close": 4.0, "volume": null}, {"date": "2023-11-30", "close": 4.0, "volume": null}, {"date": "2023-12-01", "close": 2.31, "volume": 449.0}, {"date": "2023-12-04", "close": 4.55, "volume": 318.0}, {"date": "2023-12-05", "close": 3.52, "volume": 1333.0}, {"date": "2023-12-06", "close": 2.75, "volume": 894.0}, {"date": "2023-12-07", "close": 2.02, "volume": 860.0}, {"date": "2023-12-08", "close": 3.99, "volume": 528.0}, {"date": "2023-12-11", "close": 2.3, "volume": 3739.0}, {"date": "2023-12-12", "close": 2.3, "volume": null}, {"date": "2023-12-13", "close": 2.3, "volume": null}, {"date": "2023-12-14", "close": 2.3, "volume": null}, {"date": "2023-12-15", "close": 2.3, "volume": null}, {"date": "2023-12-18", "close": 2.3, "volume": null}, {"date": "2023-12-19", "close": 2.3, "volume": null}, {"date": "2023-12-20", "close": 2.3, "volume": null}, {"date": "2023-12-21", "close": 2.3, "volume": null}, {"date": "2023-12-22", "close": 2.3, "volume": null}, {"date": "2023-12-26", "close": 2.3, "volume": null}, {"date": "2023-12-27", "close": 2.3, "volume": null}, {"date": "2023-12-28", "close": 2.3, "volume": null}, {"date": "2023-12-29", "close": 2.3, "volume": null}, {"date": "2024-01-02", "close": 2.3, "volume": null}, {"date": "2024-01-03", "close": 2.3, "volume": null}, {"date": "2024-01-04", "close": 2.3, "volume": null}, {"date": "2024-01-05", "close": 2.3, "volume": null}, {"date": "2024-01-08", "close": 2.3, "volume": null}, {"date": "2024-01-09", "close": 2.3, "volume": null}, {"date": "2024-01-10", "close": 2.3, "volume": null}, {"date": "2024-01-11", "close": 2.3, "volume": null}, {"date": "2024-01-12", "close": 2.3, "volume": null}, {"date": "2024-01-16", "close": 2.3, "volume": null}, {"date": "2024-01-17", "close": 2.3, "volume": null}, {"date": "2024-01-18", "close": 2.3, "volume": null}, {"date": "2024-01-19", "close": 2.3, "volume": null}, {"date": "2024-01-22", "close": 2.3, "volume": null}, {"date": "2024-01-23", "close": 2.3, "volume": null}, {"date": "2024-01-24", "close": 2.3, "volume": null}, {"date": "2024-01-25", "close": 2.3, "volume": null}, {"date": "2024-01-26", "close": 2.3, "volume": null}, {"date": "2024-01-29", "close": 2.3, "volume": null}, {"date": "2024-01-30", "close": 2.3, "volume": null}, {"date": "2024-01-31", "close": 5.05, "volume": 101.0}, {"date": "2024-02-01", "close": 5.5, "volume": 101.0}, {"date": "2024-02-02", "close": 5.5, "volume": null}, {"date": "2024-02-05", "close": 5.5, "volume": null}, {"date": "2024-02-06", "close": 5.5, "volume": null}, {"date": "2024-02-07", "close": 5.5, "volume": null}, {"date": "2024-02-08", "close": 5.5, "volume": null}, {"date": "2024-02-09", "close": 5.5, "volume": null}, {"date": "2024-02-12", "close": 5.5, "volume": null}, {"date": "2024-02-13", "close": 6.0, "volume": 255.0}, {"date": "2024-02-14", "close": 6.0, "volume": 263.0}, {"date": "2024-02-15", "close": 6.15, "volume": 256.0}, {"date": "2024-02-16", "close": 6.0, "volume": 510.0}, {"date": "2024-02-20", "close": 6.0, "volume": null}, {"date": "2024-02-21", "close": 6.0, "volume": null}, {"date": "2024-02-22", "close": 6.02, "volume": 1000.0}, {"date": "2024-02-23", "close": 6.02, "volume": null}, {"date": "2024-02-26", "close": 6.02, "volume": null}, {"date": "2024-02-27", "close": 6.02, "volume": null}, {"date": "2024-02-28", "close": 6.02, "volume": null}, {"date": "2024-02-29", "close": 6.02, "volume": null}, {"date": "2024-03-01", "close": 6.02, "volume": null}, {"date": "2024-03-04", "close": 6.02, "volume": null}, {"date": "2024-03-05", "close": 6.02, "volume": null}, {"date": "2024-03-06", "close": 6.02, "volume": null}, {"date": "2024-03-07", "close": 6.02, "volume": null}, {"date": "2024-03-08", "close": 6.02, "volume": null}, {"date": "2024-03-11", "close": 6.02, "volume": null}, {"date": "2024-03-12", "close": 6.02, "volume": null}, {"date": "2024-03-13", "close": 6.02, "volume": null}, {"date": "2024-03-14", "close": 6.25, "volume": 2000.0}, {"date": "2024-03-15", "close": 6.25, "volume": null}, {"date": "2024-03-18", "close": 6.25, "volume": null}, {"date": "2024-03-19", "close": 6.25, "volume": null}, {"date": "2024-03-20", "close": 6.25, "volume": 521.0}, {"date": "2024-03-21", "close": 6.25, "volume": null}, {"date": "2024-03-22", "close": 8.0, "volume": 615.0}, {"date": "2024-03-25", "close": 8.0, "volume": null}, {"date": "2024-03-26", "close": 8.0, "volume": null}, {"date": "2024-03-27", "close": 8.0, "volume": null}, {"date": "2024-03-28", "close": 8.0, "volume": null}, {"date": "2024-04-01", "close": 8.0, "volume": null}, {"date": "2024-04-02", "close": 8.0, "volume": null}, {"date": "2024-04-03", "close": 8.0, "volume": null}, {"date": "2024-04-04", "close": 8.0, "volume": null}, {"date": "2024-04-05", "close": 8.0, "volume": 1737.0}, {"date": "2024-04-08", "close": 8.0, "volume": null}, {"date": "2024-04-09", "close": 8.0, "volume": null}, {"date": "2024-04-10", "close": 8.0, "volume": null}, {"date": "2024-04-11", "close": 8.0, "volume": null}, {"date": "2024-04-12", "close": 8.0, "volume": null}, {"date": "2024-04-15", "close": 8.0, "volume": null}, {"date": "2024-04-16", "close": 8.0, "volume": null}, {"date": "2024-04-17", "close": 8.0, "volume": null}, {"date": "2024-04-18", "close": 8.0, "volume": null}, {"date": "2024-04-19", "close": 8.0, "volume": null}, {"date": "2024-04-22", "close": 8.0, "volume": null}, {"date": "2024-04-23", "close": 8.0, "volume": null}, {"date": "2024-04-24", "close": 8.0, "volume": null}, {"date": "2024-04-25", "close": 8.0, "volume": null}, {"date": "2024-04-26", "close": 8.0, "volume": null}, {"date": "2024-04-29", "close": 8.0, "volume": null}, {"date": "2024-04-30", "close": 8.0, "volume": 125.0}, {"date": "2024-05-01", "close": 8.0, "volume": null}, {"date": "2024-05-02", "close": 8.0, "volume": null}, {"date": "2024-05-03", "close": 8.0, "volume": null}, {"date": "2024-05-06", "close": 8.0, "volume": null}, {"date": "2024-05-07", "close": 16.0, "volume": 709.0}, {"date": "2024-05-08", "close": 20.0, "volume": 773.0}, {"date": "2024-05-09", "close": 20.0, "volume": 1971.0}, {"date": "2024-05-10", "close": 20.0, "volume": 318.0}, {"date": "2024-05-13", "close": 19.0, "volume": 1091.0}, {"date": "2024-05-14", "close": 19.0, "volume": null}, {"date": "2024-05-15", "close": 19.0, "volume": null}, {"date": "2024-05-16", "close": 12.0, "volume": 293.0}, {"date": "2024-05-17", "close": 12.0, "volume": null}, {"date": "2024-05-20", "close": 17.53, "volume": 521.0}, {"date": "2024-05-21", "close": 17.58, "volume": 363.0}, {"date": "2024-05-22", "close": 17.58, "volume": null}, {"date": "2024-05-23", "close": 17.58, "volume": null}, {"date": "2024-05-24", "close": 17.58, "volume": null}, {"date": "2024-05-28", "close": 15.0, "volume": 336.0}, {"date": "2024-05-29", "close": 15.0, "volume": null}, {"date": "2024-05-30", "close": 13.95, "volume": 267.0}, {"date": "2024-05-31", "close": 13.95, "volume": null}, {"date": "2024-06-03", "close": 13.95, "volume": null}, {"date": "2024-06-04", "close": 13.0, "volume": 1001.0}, {"date": "2024-06-05", "close": 13.0, "volume": null}, {"date": "2024-06-06", "close": 13.0, "volume": null}, {"date": "2024-06-07", "close": 13.0, "volume": null}, {"date": "2024-06-10", "close": 13.675, "volume": 778.0}, {"date": "2024-06-11", "close": 13.675, "volume": null}, {"date": "2024-06-12", "close": 13.675, "volume": null}, {"date": "2024-06-13", "close": 13.01, "volume": 250.0}, {"date": "2024-06-14", "close": 16.0, "volume": 1153.0}, {"date": "2024-06-17", "close": 17.4, "volume": 640.0}, {"date": "2024-06-18", "close": 17.0, "volume": 571.0}, {"date": "2024-06-20", "close": 17.0, "volume": null}, {"date": "2024-06-21", "close": 17.0, "volume": null}, {"date": "2024-06-24", "close": 17.0, "volume": null}, {"date": "2024-06-25", "close": 17.0, "volume": null}, {"date": "2024-06-26", "close": 17.0, "volume": null}, {"date": "2024-06-27", "close": 17.0, "volume": null}, {"date": "2024-06-28", "close": 17.0, "volume": null}, {"date": "2024-07-01", "close": 17.0, "volume": null}, {"date": "2024-07-02", "close": 15.34, "volume": 356.0}, {"date": "2024-07-03", "close": 15.34, "volume": null}, {"date": "2024-07-05", "close": 15.34, "volume": null}, {"date": "2024-07-08", "close": 16.0, "volume": 1215.0}, {"date": "2024-07-09", "close": 15.99, "volume": 261.0}, {"date": "2024-07-10", "close": 15.99, "volume": null}, {"date": "2024-07-11", "close": 15.99, "volume": null}, {"date": "2024-07-12", "close": 16.49, "volume": 210.0}, {"date": "2024-07-15", "close": 16.5, "volume": 441.0}, {"date": "2024-07-16", "close": 16.5, "volume": null}, {"date": "2024-07-17", "close": 16.5, "volume": null}, {"date": "2024-07-18", "close": 16.77, "volume": 114.0}, {"date": "2024-07-19", "close": 16.77, "volume": null}, {"date": "2024-07-22", "close": 16.77, "volume": null}, {"date": "2024-07-23", "close": 16.77, "volume": null}, {"date": "2024-07-24", "close": 16.77, "volume": null}, {"date": "2024-07-25", "close": 16.67, "volume": 668.0}, {"date": "2024-07-26", "close": 22.0, "volume": 809.0}, {"date": "2024-07-29", "close": 14.25, "volume": 1974.0}, {"date": "2024-07-30", "close": 14.9552, "volume": 745.0}, {"date": "2024-07-31", "close": 14.57, "volume": 1259.0}, {"date": "2024-08-01", "close": 16.7, "volume": 723.0}, {"date": "2024-08-02", "close": 16.7, "volume": null}, {"date": "2024-08-05", "close": 16.0, "volume": 500.0}, {"date": "2024-08-06", "close": 16.0, "volume": null}, {"date": "2024-08-07", "close": 16.0, "volume": null}, {"date": "2024-08-08", "close": 16.0, "volume": null}, {"date": "2024-08-09", "close": 16.0, "volume": null}, {"date": "2024-08-12", "close": 15.25, "volume": 740.0}, {"date": "2024-08-13", "close": 16.6, "volume": 150.0}, {"date": "2024-08-14", "close": 16.6, "volume": 133.0}, {"date": "2024-08-15", "close": 15.75, "volume": 110.0}, {"date": "2024-08-16", "close": 15.21, "volume": 405.0}, {"date": "2024-08-19", "close": 15.18, "volume": 376.0}, {"date": "2024-08-20", "close": 12.02, "volume": 250.0}, {"date": "2024-08-21", "close": 12.02, "volume": null}, {"date": "2024-08-22", "close": 12.51, "volume": 824.0}, {"date": "2024-08-23", "close": 14.0, "volume": 1251.0}, {"date": "2024-08-26", "close": 14.0, "volume": null}, {"date": "2024-08-27", "close": 14.0, "volume": null}, {"date": "2024-08-28", "close": 14.0, "volume": null}, {"date": "2024-08-29", "close": 14.0, "volume": null}, {"date": "2024-08-30", "close": 14.8, "volume": 211.0}, {"date": "2024-09-03", "close": 14.8, "volume": null}, {"date": "2024-09-04", "close": 14.8, "volume": null}, {"date": "2024-09-05", "close": 14.5, "volume": 139.0}, {"date": "2024-09-06", "close": 14.5, "volume": null}, {"date": "2024-09-09", "close": 15.1, "volume": 570.0}, {"date": "2024-09-10", "close": 15.1, "volume": null}, {"date": "2024-09-11", "close": 14.22, "volume": 334.0}, {"date": "2024-09-12", "close": 14.22, "volume": null}, {"date": "2024-09-13", "close": 14.5, "volume": 230.0}, {"date": "2024-09-16", "close": 14.5, "volume": 100.0}, {"date": "2024-09-17", "close": 14.5, "volume": null}, {"date": "2024-09-18", "close": 14.5, "volume": null}, {"date": "2024-09-19", "close": 14.5, "volume": 200.0}, {"date": "2024-09-20", "close": 15.1, "volume": 1000.0}, {"date": "2024-09-23", "close": 15.1, "volume": null}, {"date": "2024-09-24", "close": 15.1, "volume": null}, {"date": "2024-09-25", "close": 15.1, "volume": null}, {"date": "2024-09-26", "close": 15.1, "volume": null}, {"date": "2024-09-27", "close": 15.1, "volume": null}, {"date": "2024-09-30", "close": 15.1, "volume": null}, {"date": "2024-10-01", "close": 15.1, "volume": null}, {"date": "2024-10-02", "close": 14.77, "volume": 150.0}, {"date": "2024-10-03", "close": 14.77, "volume": null}, {"date": "2024-10-04", "close": 15.0, "volume": 320.0}, {"date": "2024-10-07", "close": 14.8664, "volume": 105.0}, {"date": "2024-10-08", "close": 14.8664, "volume": null}, {"date": "2024-10-09", "close": 14.8664, "volume": null}, {"date": "2024-10-10", "close": 14.8664, "volume": null}, {"date": "2024-10-11", "close": 14.8664, "volume": null}, {"date": "2024-10-14", "close": 15.49, "volume": 151.0}, {"date": "2024-10-15", "close": 15.5, "volume": 226.0}, {"date": "2024-10-16", "close": 18.1, "volume": 1423.0}, {"date": "2024-10-17", "close": 18.1, "volume": null}, {"date": "2024-10-18", "close": 18.1, "volume": null}, {"date": "2024-10-21", "close": 18.1, "volume": null}, {"date": "2024-10-22", "close": 22.0, "volume": 600.0}, {"date": "2024-10-23", "close": 20.99, "volume": 808.0}, {"date": "2024-10-24", "close": 21.0, "volume": 940.0}, {"date": "2024-10-25", "close": 21.0, "volume": null}, {"date": "2024-10-28", "close": 20.25, "volume": 1325.0}, {"date": "2024-10-29", "close": 20.051, "volume": 540.0}, {"date": "2024-10-30", "close": 20.051, "volume": null}, {"date": "2024-10-31", "close": 20.051, "volume": null}, {"date": "2024-11-01", "close": 19.0, "volume": 311.0}, {"date": "2024-11-04", "close": 18.99, "volume": 448.0}, {"date": "2024-11-05", "close": 18.99, "volume": null}, {"date": "2024-11-06", "close": 19.0, "volume": 251.0}, {"date": "2024-11-07", "close": 19.2612, "volume": 200.0}, {"date": "2024-11-08", "close": 21.675, "volume": 6673.0}, {"date": "2024-11-11", "close": 25.0, "volume": 136.0}, {"date": "2024-11-12", "close": 25.7, "volume": 1720.0}, {"date": "2024-11-13", "close": 27.521, "volume": 4390.0}, {"date": "2024-11-14", "close": 27.521, "volume": null}, {"date": "2024-11-15", "close": 27.5, "volume": 112.0}, {"date": "2024-11-18", "close": 27.5, "volume": null}, {"date": "2024-11-19", "close": 27.5, "volume": null}, {"date": "2024-11-20", "close": 21.0, "volume": 358.0}, {"date": "2024-11-21", "close": 25.99, "volume": 122.0}, {"date": "2024-11-22", "close": 21.6875, "volume": 1145.0}, {"date": "2024-11-25", "close": 21.5, "volume": 376.0}, {"date": "2024-11-26", "close": 21.22, "volume": 4771.0}, {"date": "2024-11-27", "close": 21.0, "volume": 2377.0}, {"date": "2024-11-29", "close": 21.65, "volume": 1046.0}, {"date": "2024-12-02", "close": 21.275, "volume": 240.0}, {"date": "2024-12-03", "close": 20.5625, "volume": 388.0}, {"date": "2024-12-04", "close": 22.84, "volume": 1751.0}, {"date": "2024-12-05", "close": 26.875, "volume": 6651.0}, {"date": "2024-12-06", "close": 29.9, "volume": 3573.0}, {"date": "2024-12-09", "close": 29.9, "volume": null}, {"date": "2024-12-10", "close": 31.48, "volume": 1827.0}, {"date": "2024-12-11", "close": 28.42, "volume": 2316.0}, {"date": "2024-12-12", "close": 33.25, "volume": 2123.0}, {"date": "2024-12-13", "close": 36.75, "volume": 5912.0}, {"date": "2024-12-16", "close": 36.68, "volume": 564.0}, {"date": "2024-12-17", "close": 38.95, "volume": 5172.0}, {"date": "2024-12-18", "close": 53.1, "volume": 23257.0}, {"date": "2024-12-19", "close": 50.95, "volume": 13322.0}, {"date": "2024-12-20", "close": 41.0, "volume": 14953.0}, {"date": "2024-12-23", "close": 35.051, "volume": 11198.0}, {"date": "2024-12-24", "close": 43.2, "volume": 14048.0}, {"date": "2024-12-26", "close": 47.35, "volume": 53780.0}, {"date": "2024-12-27", "close": 40.5785, "volume": 28992.0}, {"date": "2024-12-30", "close": 38.37, "volume": 21082.0}, {"date": "2024-12-31", "close": 30.68, "volume": 27134.0}, {"date": "2025-01-02", "close": 28.72, "volume": 26253.0}, {"date": "2025-01-03", "close": 32.71, "volume": 32552.0}, {"date": "2025-01-06", "close": 39.7, "volume": 69498.0}, {"date": "2025-01-07", "close": 39.31, "volume": 33209.0}, {"date": "2025-01-08", "close": 37.7789, "volume": 31773.0}, {"date": "2025-01-10", "close": 37.77, "volume": 13618.0}, {"date": "2025-01-13", "close": 33.58, "volume": 29422.0}, {"date": "2025-01-14", "close": 33.07, "volume": 15498.0}, {"date": "2025-01-15", "close": 35.36, "volume": 21960.0}, {"date": "2025-01-16", "close": 37.87, "volume": 12575.0}, {"date": "2025-01-17", "close": 38.51, "volume": 15309.0}, {"date": "2025-01-21", "close": 40.0, "volume": 77531.0}, {"date": "2025-01-22", "close": 41.0, "volume": 59483.0}, {"date": "2025-01-23", "close": 44.0, "volume": 84391.0}, {"date": "2025-01-24", "close": 61.25, "volume": 198605.0}, {"date": "2025-01-27", "close": 74.0, "volume": 215049.0}, {"date": "2025-01-28", "close": 80.16, "volume": 159504.0}, {"date": "2025-01-29", "close": 89.3, "volume": 216859.0}, {"date": "2025-01-30", "close": 61.38, "volume": 204235.0}, {"date": "2025-01-31", "close": 49.88, "volume": 156269.0}, {"date": "2025-02-03", "close": 59.59, "volume": 163040.0}, {"date": "2025-02-04", "close": 56.77, "volume": 84071.0}, {"date": "2025-02-05", "close": 51.36, "volume": 47764.0}, {"date": "2025-02-06", "close": 48.01, "volume": 40237.0}, {"date": "2025-02-07", "close": 48.37, "volume": 35162.0}, {"date": "2025-02-10", "close": 51.18, "volume": 46039.0}, {"date": "2025-02-11", "close": 49.16, "volume": 29731.0}, {"date": "2025-02-12", "close": 48.85, "volume": 23281.0}, {"date": "2025-02-13", "close": 50.0, "volume": 24378.0}, {"date": "2025-02-14", "close": 50.0, "volume": 21792.0}, {"date": "2025-02-18", "close": 46.55, "volume": 34572.0}, {"date": "2025-02-19", "close": 48.41, "volume": 15214.0}, {"date": "2025-02-20", "close": 47.8, "volume": 139228.0}, {"date": "2025-02-21", "close": 47.81, "volume": 45009.0}, {"date": "2025-02-24", "close": 41.16, "volume": 27275.0}, {"date": "2025-02-25", "close": 39.86, "volume": 26621.0}, {"date": "2025-02-26", "close": 44.48, "volume": 55492.0}, {"date": "2025-02-27", "close": 42.2, "volume": 38482.0}, {"date": "2025-02-28", "close": 42.2, "volume": 44490.0}, {"date": "2025-03-03", "close": 40.97, "volume": 53442.0}, {"date": "2025-03-04", "close": 42.48, "volume": 89776.0}, {"date": "2025-03-05", "close": 29.01, "volume": 186166.0}, {"date": "2025-03-06", "close": 29.3, "volume": 159148.0}, {"date": "2025-03-07", "close": 29.4, "volume": 70586.0}, {"date": "2025-03-10", "close": 24.6, "volume": 169279.0}, {"date": "2025-03-11", "close": 24.5, "volume": 126885.0}, {"date": "2025-03-12", "close": 27.43, "volume": 120708.0}, {"date": "2025-03-13", "close": 26.08, "volume": 98880.0}, {"date": "2025-03-14", "close": 28.05, "volume": 94828.0}, {"date": "2025-03-17", "close": 32.35, "volume": 70505.0}, {"date": "2025-03-18", "close": 30.26, "volume": 48079.0}, {"date": "2025-03-19", "close": 40.75, "volume": 182631.0}, {"date": "2025-03-20", "close": 48.51, "volume": 196425.0}, {"date": "2025-03-21", "close": 49.52, "volume": 429773.0}, {"date": "2025-03-24", "close": 52.64, "volume": 133951.0}, {"date": "2025-03-25", "close": 56.04, "volume": 150682.0}, {"date": "2025-03-26", "close": 50.0, "volume": 60821.0}, {"date": "2025-03-27", "close": 52.28, "volume": 62081.0}, {"date": "2025-03-28", "close": 47.84, "volume": 48726.0}, {"date": "2025-03-31", "close": 45.74, "volume": 31798.0}, {"date": "2025-04-01", "close": 45.63, "volume": 21358.0}, {"date": "2025-04-02", "close": 47.33, "volume": 30334.0}, {"date": "2025-04-03", "close": 42.63, "volume": 46750.0}, {"date": "2025-04-04", "close": 44.63, "volume": 58266.0}, {"date": "2025-04-07", "close": 41.84, "volume": 56461.0}, {"date": "2025-04-08", "close": 40.14, "volume": 50720.0}, {"date": "2025-04-09", "close": 43.14, "volume": 71997.0}, {"date": "2025-04-10", "close": 41.07, "volume": 39851.0}, {"date": "2025-04-11", "close": 44.08, "volume": 47922.0}, {"date": "2025-04-14", "close": 39.43, "volume": 34869.0}, {"date": "2025-04-15", "close": 38.01, "volume": 37632.0}, {"date": "2025-04-16", "close": 37.19, "volume": 25081.0}, {"date": "2025-04-17", "close": 36.58, "volume": 33955.0}, {"date": "2025-04-21", "close": 36.59, "volume": 46020.0}, {"date": "2025-04-22", "close": 39.19, "volume": 31710.0}, {"date": "2025-04-23", "close": 44.09, "volume": 64133.0}, {"date": "2025-04-24", "close": 45.21, "volume": 49176.0}, {"date": "2025-04-25", "close": 45.5, "volume": 53303.0}, {"date": "2025-04-28", "close": 42.18, "volume": 31287.0}, {"date": "2025-04-29", "close": 40.97, "volume": 33621.0}, {"date": "2025-04-30", "close": 39.04, "volume": 42286.0}, {"date": "2025-05-01", "close": 40.38, "volume": 32625.0}, {"date": "2025-05-02", "close": 44.79, "volume": 89215.0}, {"date": "2025-05-05", "close": 41.28, "volume": 49599.0}, {"date": "2025-05-06", "close": 39.48, "volume": 46746.0}, {"date": "2025-05-07", "close": 40.01, "volume": 34035.0}, {"date": "2025-05-08", "close": 42.49, "volume": 29848.0}, {"date": "2025-05-09", "close": 50.13, "volume": 175347.0}, {"date": "2025-05-12", "close": 54.3, "volume": 122666.0}, {"date": "2025-05-13", "close": 42.04, "volume": 226148.0}, {"date": "2025-05-14", "close": 34.88, "volume": 348081.0}, {"date": "2025-05-15", "close": 35.76, "volume": 130573.0}, {"date": "2025-05-16", "close": 35.4, "volume": 140041.0}, {"date": "2025-05-19", "close": 33.91, "volume": 128539.0}, {"date": "2025-05-20", "close": 34.51, "volume": 80837.0}, {"date": "2025-05-21", "close": 32.76, "volume": 225822.0}, {"date": "2025-05-22", "close": 35.38, "volume": 148377.0}, {"date": "2025-05-23", "close": 35.0, "volume": 103700.0}, {"date": "2025-05-27", "close": 34.75, "volume": 164565.0}, {"date": "2025-05-28", "close": 25.94, "volume": 345755.0}, {"date": "2025-05-29", "close": 30.31, "volume": 370071.0}, {"date": "2025-05-30", "close": 28.5, "volume": 486700.0}, {"date": "2025-06-02", "close": 26.54, "volume": 128727.0}, {"date": "2025-06-03", "close": 29.85, "volume": 255141.0}, {"date": "2025-06-04", "close": 26.93, "volume": 158618.0}, {"date": "2025-06-05", "close": 26.13, "volume": 109594.0}, {"date": "2025-06-06", "close": 28.86, "volume": 124172.0}, {"date": "2025-06-09", "close": 29.01, "volume": 165209.0}, {"date": "2025-06-10", "close": 33.75, "volume": 243687.0}, {"date": "2025-06-11", "close": 31.08, "volume": 271154.0}, {"date": "2025-06-12", "close": 31.62, "volume": 69140.0}, {"date": "2025-06-13", "close": 31.37, "volume": 75699.0}, {"date": "2025-06-16", "close": 32.76, "volume": 60930.0}, {"date": "2025-06-17", "close": 30.01, "volume": 101749.0}, {"date": "2025-06-18", "close": 30.14, "volume": 60706.0}, {"date": "2025-06-20", "close": 31.64, "volume": 338364.0}, {"date": "2025-06-23", "close": 28.77, "volume": 153710.0}, {"date": "2025-06-24", "close": 34.16, "volume": 190298.0}, {"date": "2025-06-25", "close": 31.16, "volume": 163274.0}, {"date": "2025-06-26", "close": 29.82, "volume": 103876.0}, {"date": "2025-06-27", "close": 29.85, "volume": 69216.0}, {"date": "2025-06-30", "close": 28.83, "volume": 123891.0}, {"date": "2025-07-01", "close": 29.0, "volume": 83267.0}, {"date": "2025-07-02", "close": 29.44, "volume": 164397.0}, {"date": "2025-07-03", "close": 32.8, "volume": 147662.0}, {"date": "2025-07-07", "close": 29.93, "volume": 86998.0}, {"date": "2025-07-08", "close": 32.12, "volume": 93605.0}, {"date": "2025-07-09", "close": 32.4, "volume": 102441.0}, {"date": "2025-07-10", "close": 31.79, "volume": 67182.0}, {"date": "2025-07-11", "close": 33.0, "volume": 328143.0}, {"date": "2025-07-14", "close": 33.7, "volume": 137859.0}, {"date": "2025-07-15", "close": 31.33, "volume": 133306.0}, {"date": "2025-07-16", "close": 38.18, "volume": 235306.0}, {"date": "2025-07-17", "close": 36.3, "volume": 200230.0}, {"date": "2025-07-18", "close": 38.1, "volume": 170866.0}, {"date": "2025-07-21", "close": 33.61, "volume": 255961.0}, {"date": "2025-07-22", "close": 34.73, "volume": 144717.0}, {"date": "2025-07-23", "close": 34.21, "volume": 132352.0}, {"date": "2025-07-24", "close": 33.61, "volume": 74685.0}, {"date": "2025-07-25", "close": 33.02, "volume": 77021.0}, {"date": "2025-07-28", "close": 33.21, "volume": 62025.0}, {"date": "2025-07-29", "close": 31.63, "volume": 63693.0}, {"date": "2025-07-30", "close": 29.08, "volume": 287546.0}, {"date": "2025-07-31", "close": 30.84, "volume": 125677.0}, {"date": "2025-08-01", "close": 28.38, "volume": 133933.0}, {"date": "2025-08-04", "close": 29.57, "volume": 83993.0}, {"date": "2025-08-05", "close": 28.9, "volume": 85115.0}, {"date": "2025-08-06", "close": 29.36, "volume": 55629.0}, {"date": "2025-08-07", "close": 31.34, "volume": 86992.0}, {"date": "2025-08-08", "close": 31.9, "volume": 153023.0}, {"date": "2025-08-11", "close": 30.12, "volume": 145540.0}, {"date": "2025-08-12", "close": 27.86, "volume": 281411.0}, {"date": "2025-08-13", "close": 27.34, "volume": 189874.0}, {"date": "2025-08-14", "close": 26.85, "volume": 113249.0}, {"date": "2025-08-15", "close": 28.82, "volume": 155571.0}, {"date": "2025-08-18", "close": 26.58, "volume": 160349.0}, {"date": "2025-08-19", "close": 27.1, "volume": 80026.0}, {"date": "2025-08-20", "close": 25.45, "volume": 187859.0}, {"date": "2025-08-21", "close": 26.15, "volume": 43077.0}, {"date": "2025-08-22", "close": 27.33, "volume": 124563.0}, {"date": "2025-08-25", "close": 26.26, "volume": 66613.0}, {"date": "2025-08-26", "close": 26.98, "volume": 51016.0}, {"date": "2025-08-27", "close": 27.25, "volume": 114086.0}, {"date": "2025-08-28", "close": 26.16, "volume": 113174.0}, {"date": "2025-08-29", "close": 25.22, "volume": 156792.0}, {"date": "2025-09-02", "close": 24.79, "volume": 91221.0}, {"date": "2025-09-03", "close": 24.33, "volume": 66213.0}, {"date": "2025-09-04", "close": 24.31, "volume": 99605.0}, {"date": "2025-09-05", "close": 24.03, "volume": 69137.0}, {"date": "2025-09-08", "close": 26.3, "volume": 122709.0}, {"date": "2025-09-09", "close": 26.75, "volume": 94346.0}, {"date": "2025-09-10", "close": 27.49, "volume": 108129.0}, {"date": "2025-09-11", "close": 28.86, "volume": 130808.0}, {"date": "2025-09-12", "close": 28.36, "volume": 96359.0}, {"date": "2025-09-15", "close": 27.88, "volume": 59512.0}, {"date": "2025-09-16", "close": 29.7, "volume": 95721.0}, {"date": "2025-09-17", "close": 28.24, "volume": 125000.0}, {"date": "2025-09-18", "close": 29.26, "volume": 115992.0}, {"date": "2025-09-19", "close": 29.18, "volume": 262193.0}, {"date": "2025-09-22", "close": 29.69, "volume": 111302.0}, {"date": "2025-09-23", "close": 28.55, "volume": 124536.0}, {"date": "2025-09-24", "close": 32.0, "volume": 279852.0}, {"date": "2025-09-25", "close": 28.9, "volume": 84913.0}, {"date": "2025-09-26", "close": 28.51, "volume": 57394.0}, {"date": "2025-09-29", "close": 28.95, "volume": 99391.0}, {"date": "2025-09-30", "close": 27.78, "volume": 68164.0}, {"date": "2025-10-01", "close": 28.31, "volume": 114630.0}, {"date": "2025-10-02", "close": 30.86, "volume": 139567.0}, {"date": "2025-10-03", "close": 30.06, "volume": 105868.0}, {"date": "2025-10-06", "close": 31.7, "volume": 102529.0}, {"date": "2025-10-07", "close": 29.71, "volume": 154809.0}, {"date": "2025-10-08", "close": 30.07, "volume": 72939.0}, {"date": "2025-10-09", "close": 29.67, "volume": 110753.0}, {"date": "2025-10-10", "close": 28.5, "volume": 156857.0}, {"date": "2025-10-13", "close": 28.64, "volume": 87845.0}, {"date": "2025-10-14", "close": 27.79, "volume": 91589.0}, {"date": "2025-10-15", "close": 27.47, "volume": 81898.0}, {"date": "2025-10-16", "close": 25.18, "volume": 163697.0}, {"date": "2025-10-17", "close": 24.86, "volume": 85354.0}, {"date": "2025-10-20", "close": 26.13, "volume": 77087.0}, {"date": "2025-10-21", "close": 24.68, "volume": 95595.0}, {"date": "2025-10-22", "close": 23.28, "volume": 77411.0}, {"date": "2025-10-23", "close": 24.0, "volume": 74452.0}, {"date": "2025-10-24", "close": 25.43, "volume": 93445.0}, {"date": "2025-10-27", "close": 26.02, "volume": 81959.0}, {"date": "2025-10-28", "close": 25.01, "volume": 74200.0}, {"date": "2025-10-29", "close": 24.67, "volume": 54084.0}, {"date": "2025-10-30", "close": 23.73, "volume": 46225.0}, {"date": "2025-10-31", "close": 24.49, "volume": 37761.0}, {"date": "2025-11-03", "close": 25.19, "volume": 87423.0}, {"date": "2025-11-04", "close": 23.13, "volume": 80102.0}, {"date": "2025-11-05", "close": 23.24, "volume": 379705.0}, {"date": "2025-11-06", "close": 21.45, "volume": 150672.0}, {"date": "2025-11-07", "close": 21.62, "volume": 217338.0}, {"date": "2025-11-10", "close": 21.86, "volume": 160135.0}, {"date": "2025-11-11", "close": 21.29, "volume": 86978.0}, {"date": "2025-11-12", "close": 19.91, "volume": 249867.0}, {"date": "2025-11-13", "close": 18.15, "volume": 160507.0}, {"date": "2025-11-14", "close": 17.3, "volume": 238112.0}, {"date": "2025-11-17", "close": 15.99, "volume": 276862.0}, {"date": "2025-11-18", "close": 15.65, "volume": 138155.0}, {"date": "2025-11-19", "close": 14.48, "volume": 253673.0}, {"date": "2025-11-20", "close": 14.19, "volume": 137141.0}, {"date": "2025-11-21", "close": 14.65, "volume": 80953.0}, {"date": "2025-11-24", "close": 15.18, "volume": 177645.0}, {"date": "2025-11-25", "close": 14.65, "volume": 117909.0}, {"date": "2025-11-26", "close": 17.79, "volume": 258607.0}, {"date": "2025-11-28", "close": 16.52, "volume": 112789.0}, {"date": "2025-12-01", "close": 14.8, "volume": 173849.0}, {"date": "2025-12-02", "close": 14.48, "volume": 165112.0}, {"date": "2025-12-03", "close": 14.33, "volume": 116808.0}, {"date": "2025-12-04", "close": 15.42, "volume": 108497.0}, {"date": "2025-12-05", "close": 14.61, "volume": 130676.0}, {"date": "2025-12-08", "close": 14.84, "volume": 119737.0}, {"date": "2025-12-09", "close": 15.28, "volume": 130253.0}, {"date": "2025-12-10", "close": 15.73, "volume": 159535.0}, {"date": "2025-12-11", "close": 16.59, "volume": 152549.0}, {"date": "2025-12-12", "close": 15.23, "volume": 90876.0}, {"date": "2025-12-15", "close": 13.56, "volume": 211991.0}, {"date": "2025-12-16", "close": 14.43, "volume": 104425.0}, {"date": "2025-12-17", "close": 14.54, "volume": 133839.0}, {"date": "2025-12-18", "close": 15.21, "volume": 76405.0}, {"date": "2025-12-19", "close": 15.51, "volume": 108608.0}, {"date": "2025-12-22", "close": 15.77, "volume": 115158.0}, {"date": "2025-12-23", "close": 15.79, "volume": 94782.0}, {"date": "2025-12-24", "close": 15.18, "volume": 63286.0}, {"date": "2025-12-26", "close": 15.08, "volume": 91463.0}, {"date": "2025-12-29", "close": 14.95, "volume": 78136.0}, {"date": "2025-12-30", "close": 14.78, "volume": 149609.0}, {"date": "2025-12-31", "close": 14.79, "volume": 90958.0}, {"date": "2026-01-02", "close": 15.2, "volume": 82063.0}, {"date": "2026-01-05", "close": 15.67, "volume": 109876.0}, {"date": "2026-01-06", "close": 15.92, "volume": 103865.0}, {"date": "2026-01-07", "close": 16.23, "volume": 77648.0}, {"date": "2026-01-08", "close": 16.07, "volume": 95966.0}, {"date": "2026-01-09", "close": 16.34, "volume": 94057.0}, {"date": "2026-01-12", "close": 18.25, "volume": 139822.0}, {"date": "2026-01-13", "close": 18.1, "volume": 111248.0}, {"date": "2026-01-14", "close": 18.4, "volume": 189407.0}, {"date": "2026-01-15", "close": 16.32, "volume": 150146.0}, {"date": "2026-01-16", "close": 16.6, "volume": 73607.0}, {"date": "2026-01-20", "close": 16.48, "volume": 185196.0}, {"date": "2026-01-21", "close": 15.73, "volume": 107174.0}, {"date": "2026-01-22", "close": 15.75, "volume": 56676.0}, {"date": "2026-01-23", "close": 14.99, "volume": 88021.0}, {"date": "2026-01-26", "close": 14.72, "volume": 101105.0}, {"date": "2026-01-27", "close": 15.48, "volume": 69943.0}, {"date": "2026-01-28", "close": 14.33, "volume": 128893.0}, {"date": "2026-01-29", "close": 13.98, "volume": 105356.0}, {"date": "2026-01-30", "close": 13.09, "volume": 148487.0}, {"date": "2026-02-02", "close": 11.18, "volume": 187139.0}, {"date": "2026-02-03", "close": 10.47, "volume": 196168.0}, {"date": "2026-02-04", "close": 10.7, "volume": 132467.0}, {"date": "2026-02-05", "close": 9.42, "volume": 144197.0}, {"date": "2026-02-06", "close": 10.56, "volume": 147757.0}, {"date": "2026-02-09", "close": 10.74, "volume": 84418.0}, {"date": "2026-02-10", "close": 10.86, "volume": 75323.0}, {"date": "2026-02-11", "close": 10.08, "volume": 72845.0}, {"date": "2026-02-12", "close": 10.19, "volume": 51364.0}, {"date": "2026-02-13", "close": 11.27, "volume": 110692.0}, {"date": "2026-02-17", "close": 10.09, "volume": 93209.0}, {"date": "2026-02-18", "close": 9.88, "volume": 85481.0}, {"date": "2026-02-19", "close": 10.42, "volume": 52417.0}, {"date": "2026-02-20", "close": 9.86, "volume": 91375.0}, {"date": "2026-02-23", "close": 9.55, "volume": 53624.0}, {"date": "2026-02-24", "close": 9.76, "volume": 38314.0}, {"date": "2026-02-25", "close": 10.63, "volume": 57849.0}, {"date": "2026-02-26", "close": 10.45, "volume": 45853.0}, {"date": "2026-02-27", "close": 10.2, "volume": 33278.0}, {"date": "2026-03-02", "close": 10.47, "volume": 41901.0}, {"date": "2026-03-03", "close": 10.83, "volume": 37100.0}, {"date": "2026-03-04", "close": 12.16, "volume": 95546.0}, {"date": "2026-03-05", "close": 11.18, "volume": 55095.0}, {"date": "2026-03-06", "close": 10.9, "volume": 57543.0}, {"date": "2026-03-09", "close": 10.83, "volume": 34856.0}, {"date": "2026-03-10", "close": 10.93, "volume": 61569.0}, {"date": "2026-03-11", "close": 10.91, "volume": 80478.0}, {"date": "2026-03-12", "close": 9.96, "volume": 174677.0}, {"date": "2026-03-13", "close": 8.97, "volume": 162218.0}, {"date": "2026-03-16", "close": 9.32, "volume": 102586.0}, {"date": "2026-03-17", "close": 9.24, "volume": 92609.0}, {"date": "2026-03-18", "close": 8.1, "volume": 223592.0}, {"date": "2026-03-19", "close": 7.73, "volume": 132641.0}, {"date": "2026-03-20", "close": 7.38, "volume": 205712.0}, {"date": "2026-03-23", "close": 8.12, "volume": 130887.0}, {"date": "2026-03-24", "close": 7.2, "volume": 103874.0}, {"date": "2026-03-25", "close": 7.29, "volume": 163236.0}, {"date": "2026-03-26", "close": 6.85, "volume": 55575.0}, {"date": "2026-03-27", "close": 6.48, "volume": 81392.0}, {"date": "2026-03-30", "close": 6.2, "volume": 104367.0}, {"date": "2026-03-31", "close": 6.5, "volume": 78373.0}, {"date": "2026-04-01", "close": 6.68, "volume": 48037.0}, {"date": "2026-04-02", "close": 6.1, "volume": 75361.0}, {"date": "2026-04-06", "close": 6.33, "volume": 61447.0}, {"date": "2026-04-07", "close": 6.34, "volume": 39994.0}, {"date": "2026-04-08", "close": 6.7, "volume": 65176.0}, {"date": "2026-04-09", "close": 6.23, "volume": 46121.0}, {"date": "2026-04-10", "close": 6.4, "volume": 48699.0}, {"date": "2026-04-13", "close": 6.87, "volume": 52135.0}, {"date": "2026-04-14", "close": 7.21, "volume": 72903.0}, {"date": "2026-04-15", "close": 7.62, "volume": 97404.0}, {"date": "2026-04-16", "close": 7.28, "volume": 40958.0}, {"date": "2026-04-17", "close": 7.98, "volume": 88155.0}, {"date": "2026-04-20", "close": 7.95, "volume": 68070.0}, {"date": "2026-04-21", "close": 7.8, "volume": 60378.0}, {"date": "2026-04-22", "close": 8.73, "volume": 61883.0}, {"date": "2026-04-23", "close": 8.0, "volume": 58666.0}, {"date": "2026-04-24", "close": 8.2, "volume": 33801.0}, {"date": "2026-04-27", "close": 7.9, "volume": 25689.0}, {"date": "2026-04-28", "close": 7.36, "volume": 29133.0}, {"date": "2026-04-29", "close": 7.07, "volume": 34084.0}, {"date": "2026-04-30", "close": 7.59, "volume": 33173.0}, {"date": "2026-05-01", "close": 8.0, "volume": 48196.0}, {"date": "2026-05-04", "close": 7.92, "volume": 67771.0}, {"date": "2026-05-05", "close": 8.5, "volume": 96461.0}, {"date": "2026-05-06", "close": 8.18, "volume": 32529.0}, {"date": "2026-05-07", "close": 7.58, "volume": 35779.0}, {"date": "2026-05-08", "close": 8.18, "volume": 241961.0}, {"date": "2026-05-11", "close": 7.71, "volume": 114955.0}, {"date": "2026-05-12", "close": 6.97, "volume": 68687.0}, {"date": "2026-05-13", "close": 6.9, "volume": 68118.0}, {"date": "2026-05-14", "close": 7.14, "volume": 47995.0}, {"date": "2026-05-15", "close": 6.43, "volume": 90713.0}, {"date": "2026-05-18", "close": 7.22, "volume": 52819.0}, {"date": "2026-05-19", "close": 7.08, "volume": 46593.0}, {"date": "2026-05-20", "close": 7.43, "volume": 75166.0}, {"date": "2026-05-21", "close": 7.45, "volume": 75781.0}, {"date": "2026-05-22", "close": 7.3, "volume": 33615.0}, {"date": "2026-05-26", "close": 6.6, "volume": 78365.0}, {"date": "2026-05-27", "close": 6.8, "volume": 66043.0}, {"date": "2026-05-28", "close": 6.91, "volume": 62479.0}, {"date": "2026-05-29", "close": 7.12, "volume": 37356.0}, {"date": "2026-06-01", "close": 6.69, "volume": 86077.0}, {"date": "2026-06-02", "close": 7.11, "volume": 52987.0}, {"date": "2026-06-03", "close": 6.68, "volume": 103588.0}, {"date": "2026-06-04", "close": 6.69, "volume": 71872.0}, {"date": "2026-06-05", "close": 6.21, "volume": 107530.0}, {"date": "2026-06-08", "close": 6.37, "volume": 121382.0}, {"date": "2026-06-09", "close": 6.03, "volume": 103716.0}, {"date": "2026-06-10", "close": 6.16, "volume": 89502.0}, {"date": "2026-06-11", "close": 6.2, "volume": 60498.0}, {"date": "2026-06-12", "close": 6.04, "volume": 50192.0}, {"date": "2026-06-15", "close": 6.6, "volume": 60862.0}, {"date": "2026-06-16", "close": 7.04, "volume": 63476.0}, {"date": "2026-06-17", "close": 6.49, "volume": 49139.0}, {"date": "2026-06-18", "close": 5.98, "volume": 138939.0}, {"date": "2026-06-22", "close": 6.13, "volume": 91344.0}, {"date": "2026-06-23", "close": 6.17, "volume": 62781.0}, {"date": "2026-06-24", "close": 5.58, "volume": 51084.0}, {"date": "2026-06-25", "close": 5.32, "volume": 45690.0}, {"date": "2026-06-26", "close": 5.41, "volume": 35549.0}, {"date": "2026-06-29", "close": 5.26, "volume": 43055.0}, {"date": "2026-06-30", "close": 5.17, "volume": 30042.0}, {"date": "2026-07-01", "close": 5.2, "volume": 123302.0}, {"date": "2026-07-02", "close": 5.05, "volume": 133507.0}, {"date": "2026-07-06", "close": 5.05, "volume": 70634.0}, {"date": "2026-07-07", "close": 4.79, "volume": 77266.0}, {"date": "2026-07-08", "close": 5.1, "volume": 36235.0}, {"date": "2026-07-09", "close": 5.06, "volume": 38479.0}, {"date": "2026-07-10", "close": 5.03, "volume": 29662.0}, {"date": "2026-07-13", "close": 4.89, "volume": 27351.0}, {"date": "2026-07-14", "close": 5.19, "volume": 23448.0}, {"date": "2026-07-15", "close": 5.18, "volume": 49748.0}, {"date": "2026-07-16", "close": 4.88, "volume": 27958.0}, {"date": "2026-07-17", "close": 5.06, "volume": 17487.0}, {"date": "2026-07-20", "close": 4.64, "volume": 36942.0}, {"date": "2026-07-21", "close": 5.56, "volume": 94380.0}, {"date": "2026-07-22", "close": 5.45, "volume": 27347.0}, {"date": "2026-07-23", "close": 5.37, "volume": 45565.0}, {"date": "2026-07-24", "close": 5.17, "volume": 27911.0}, {"date": "2026-07-27", "close": 5.29, "volume": 11142.0}, {"date": "2026-07-28", "close": 5.38, "volume": 36480.0}, {"date": "2026-07-29", "close": 5.09, "volume": 20439.0}, {"date": "2026-07-30", "close": 5.34, "volume": 25938.0}, {"date": "2026-07-31", "close": 5.37, "volume": 17626.0}, {"date": "2026-08-03", "close": 5.3, "volume": 34793.0}, {"date": "2026-08-04", "close": 5.44, "volume": 30580.0}, {"date": "2026-08-05", "close": 5.51, "volume": 25702.0}, {"date": "2026-08-06", "close": 5.33, "volume": 21570.0}, {"date": "2026-08-07", "close": 5.49, "volume": 27468.0}, {"date": "2026-08-10", "close": 5.2, "volume": 72991.0}, {"date": "2026-08-11", "close": 4.99, "volume": 62161.0}, {"date": "2026-08-12", "close": 5.15, "volume": 55023.0}, {"date": "2026-08-13", "close": 6.15, "volume": 276496.0}, {"date": "2026-08-14", "close": 7.77, "volume": 183230.0}, {"date": "2026-08-17", "close": 6.6, "volume": 145919.0}, {"date": "2026-08-18", "close": 6.33, "volume": 40016.0}, {"date": "2026-08-19", "close": 7.27, "volume": 117729.0}, {"date": "2026-08-20", "close": 7.81, "volume": 178174.0}, {"date": "2026-08-21", "close": 7.5, "volume": 68790.0}, {"date": "2026-08-24", "close": 7.85, "volume": 90130.0}, {"date": "2026-08-25", "close": 9.69, "volume": 392950.0}, {"date": "2026-08-26", "close": 8.37, "volume": 257463.0}, {"date": "2026-08-27", "close": 9.29, "volume": 237817.0}, {"date": "2026-08-28", "close": 7.96, "volume": 192034.0}, {"date": "2026-08-31", "close": 7.6, "volume": 76748.0}, {"date": "2026-09-01", "close": 7.37, "volume": 109912.0}, {"date": "2026-09-02", "close": 7.16, "volume": 78226.0}, {"date": "2026-09-03", "close": 7.3, "volume": 121725.0}, {"date": "2026-09-04", "close": 7.41, "volume": 30225.0}, {"date": "2026-09-08", "close": 7.42, "volume": 25649.0}, {"date": "2026-09-09", "close": 6.3, "volume": 154343.0}, {"date": "2026-09-10", "close": 5.97, "volume": 42865.0}, {"date": "2026-09-11", "close": 6.01, "volume": 45573.0}, {"date": "2026-09-14", "close": 6.33, "volume": 81030.0}, {"date": "2026-09-15", "close": 6.3, "volume": 82667.0}, {"date": "2026-09-16", "close": 6.32, "volume": 86531.0}, {"date": "2026-09-17", "close": 6.41, "volume": 113620.0}, {"date": "2026-09-18", "close": 6.84, "volume": 209692.0}, {"date": "2026-09-21", "close": 8.1, "volume": 105915.0}, {"date": "2026-09-22", "close": 8.16, "volume": 81550.0}, {"date": "2026-09-23", "close": 7.81, "volume": 95738.0}, {"date": "2026-09-24", "close": 7.95, "volume": 46370.0}, {"date": "2026-09-25", "close": 7.92, "volume": 52861.0}, {"date": "2026-09-28", "close": 7.4, "volume": 60860.0}, {"date": "2026-09-29", "close": 7.11, "volume": 106310.0}, {"date": "2026-09-30", "close": 7.17, "volume": 32146.0}, {"date": "2026-10-01", "close": 6.9, "volume": 42812.0}, {"date": "2026-10-02", "close": 7.33, "volume": 98141.0}, {"date": "2026-10-05", "close": 6.85, "volume": 80050.0}, {"date": "2026-10-06", "close": 6.86, "volume": 20969.0}, {"date": "2026-10-07", "close": 6.5, "volume": 69561.0}, {"date": "2026-10-08", "close": 6.31, "volume": 56815.0}], "refreshing": true}