{"ticker": "FLUX", "overview": {"cik": "1083743", "ticker": "FLUX", "name": "Flux Power Holdings, Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "424B3", "date": "2026-07-30", "title": "Form 424B3", "accession": "0001493152-26-035456", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-30", "title": "Form 424B3", "accession": "0001493152-26-035455", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001493152-26-035450", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004583", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032174", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001493152-26-032011", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001888", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001493152-26-027297", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001493152-26-026715", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001493152-26-026713", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001493152-26-026712", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001493152-26-026711", "price_sensitive": false}, {"form": "D", "date": "2026-05-22", "title": "Form D", "accession": "0001493152-26-025067", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-22", "title": "IPO registration", "accession": "0001493152-26-025047", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001493152-26-024042", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024036", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-07", "title": "Form 424B3", "accession": "0001493152-26-021737", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021717", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021709", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-03", "title": "Form 424B3", "accession": "0001493152-26-015056", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001493152-26-015053", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-27", "title": "Form 424B3", "accession": "0001493152-26-013270", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013267", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001493152-26-011414", "price_sensitive": false}, {"form": "144", "date": "2026-03-17", "title": "Notice of proposed sale", "accession": "0001493152-26-010611", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FLUX", "has_prices": true, "as_of": "2026-09-18", "last": 0.55, "prev_close": 0.5545, "change": -0.0044999999999999485, "change_pct": -0.008115419296663567, "session_volume": 132626.0, "vwap_5": 0.541528127454134, "vwap_20": 0.6239115220251394, "vwap_60": 0.7256646074833913, "vwap_250": 2.13272508563275, "high_52w": 2.66, "low_52w": 0.5124, "avg_volume_20": 342684.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-004583", "src": "13DG", "ticker": "FLUX", "cik": "1083743", "company": "Flux Power Holdings, Inc.", "company_raw": "Flux Power Holdings, Inc.", "who": "Cleveland Capital Management, l.l.c.", "who_key": "Cleveland Capital Management, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Cleveland Capital Management, L.L.C. moves to a 6.8% passive stake in FLUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1604742/0000919574-26-004583-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-004583", "src": "13DG", "ticker": "FLUX", "cik": "1083743", "company": "Flux Power Holdings, Inc.", "company_raw": "Flux Power Holdings, Inc.", "who": "Cleveland Capital Management, l.l.c.", "who_key": "Cleveland Capital Management, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Cleveland Capital Management, L.L.C. moves to a 6.8% passive stake in FLUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1604742/0000919574-26-004583-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Flux Power Holdings, Inc. - Common Stock", "new_value": "Flux Power Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001083743", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001083743", "applied": 1, "detected_at": "2026-10-24T10:55:24.298861"}]}, "key_people": [], "activity": [], "announcements": [{"form": "424B3", "date": "2026-07-30", "title": "Form 424B3", "accession": "0001493152-26-035456", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-30", "title": "Form 424B3", "accession": "0001493152-26-035455", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001493152-26-035450", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004583", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032174", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001493152-26-032011", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001888", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001493152-26-027297", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001493152-26-026715", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001493152-26-026713", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001493152-26-026712", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001493152-26-026711", "price_sensitive": false}, {"form": "D", "date": "2026-05-22", "title": "Form D", "accession": "0001493152-26-025067", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-22", "title": "IPO registration", "accession": "0001493152-26-025047", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001493152-26-024042", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024036", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-07", "title": "Form 424B3", "accession": "0001493152-26-021737", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021717", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021709", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-03", "title": "Form 424B3", "accession": "0001493152-26-015056", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001493152-26-015053", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-27", "title": "Form 424B3", "accession": "0001493152-26-013270", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013267", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001493152-26-011414", "price_sensitive": false}, {"form": "144", "date": "2026-03-17", "title": "Notice of proposed sale", "accession": "0001493152-26-010611", "price_sensitive": false}], "performance": {"ticker": "FLUX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-07-12", "close": 0.9, "volume": null}, {"date": "2019-07-15", "close": 0.9, "volume": null}, {"date": "2019-07-16", "close": 11.05, "volume": 1281.0}, {"date": "2019-07-17", "close": 11.0, "volume": 2003.0}, {"date": "2019-07-18", "close": 10.0, "volume": 512.0}, {"date": "2019-07-19", "close": 9.0, "volume": 305.0}, {"date": "2019-07-22", "close": 10.0, "volume": 1570.0}, {"date": "2019-07-23", "close": 10.98, "volume": 843.0}, {"date": "2019-07-24", "close": 11.0, "volume": 334.0}, {"date": "2019-07-25", "close": 11.1, "volume": 310.0}, {"date": "2019-07-26", "close": 11.1, "volume": null}, {"date": "2019-07-29", "close": 11.1, "volume": null}, {"date": "2019-07-30", "close": 11.1, "volume": null}, {"date": "2019-07-31", "close": 15.0, "volume": 634.0}, {"date": "2019-08-01", "close": 15.0, "volume": 522.0}, {"date": "2019-08-02", "close": 9.05, "volume": 1753.0}, {"date": "2019-08-05", "close": 12.0, "volume": 1256.0}, {"date": "2019-08-06", "close": 12.0, "volume": null}, {"date": "2019-08-07", "close": 12.0, "volume": null}, {"date": "2019-08-08", "close": 12.0, "volume": null}, {"date": "2019-08-09", "close": 10.2, "volume": 2672.0}, {"date": "2019-08-12", "close": 10.2, "volume": null}, {"date": "2019-08-13", "close": 11.75, "volume": 328.0}, {"date": "2019-08-14", "close": 10.0, "volume": 248.0}, {"date": "2019-08-15", "close": 10.0, "volume": null}, {"date": "2019-08-16", "close": 12.0, "volume": 403.0}, {"date": "2019-08-19", "close": 11.0, "volume": 471.0}, {"date": "2019-08-20", "close": 11.0, "volume": null}, {"date": "2019-08-21", "close": 11.0, "volume": null}, {"date": "2019-08-22", "close": 11.0, "volume": null}, {"date": "2019-08-23", "close": 11.0, "volume": null}, {"date": "2019-08-26", "close": 11.0, "volume": null}, {"date": "2019-08-27", "close": 11.0, "volume": null}, {"date": "2019-08-28", "close": 11.0, "volume": null}, {"date": "2019-08-29", "close": 10.0, "volume": 308.0}, {"date": "2019-08-30", "close": 10.0, "volume": null}, {"date": "2019-09-03", "close": 10.0, "volume": 345.0}, {"date": "2019-09-04", "close": 10.0, "volume": null}, {"date": "2019-09-05", "close": 10.0, "volume": null}, {"date": "2019-09-06", "close": 10.0, "volume": null}, {"date": "2019-09-09", "close": 10.0, "volume": null}, {"date": "2019-09-10", "close": 10.0, "volume": 250.0}, {"date": "2019-09-11", "close": 10.0, "volume": null}, {"date": "2019-09-12", "close": 10.0, "volume": null}, {"date": "2019-09-13", "close": 8.75, "volume": 785.0}, {"date": "2019-09-16", "close": 10.0, "volume": 1219.0}, {"date": "2019-09-17", "close": 10.0, "volume": 2020.0}, {"date": "2019-09-18", "close": 9.0, "volume": 1000.0}, {"date": "2019-09-19", "close": 9.0, "volume": null}, {"date": "2019-09-20", "close": 9.0, "volume": null}, {"date": "2019-09-23", "close": 9.75, "volume": 1522.0}, {"date": "2019-09-24", "close": 9.75, "volume": 1000.0}, {"date": "2019-09-25", "close": 9.75, "volume": null}, {"date": "2019-09-26", "close": 9.75, "volume": null}, {"date": "2019-09-27", "close": 9.75, "volume": null}, {"date": "2019-09-30", "close": 9.0, "volume": 220.0}, {"date": "2019-10-01", "close": 9.0, "volume": 1224.0}, {"date": "2019-10-02", "close": 9.0, "volume": null}, {"date": "2019-10-03", "close": 9.0, "volume": 302.0}, {"date": "2019-10-04", "close": 9.1, "volume": 201.0}, {"date": "2019-10-07", "close": 9.09, "volume": 570.0}, {"date": "2019-10-08", "close": 9.1, "volume": 288.0}, {"date": "2019-10-09", "close": 9.1, "volume": null}, {"date": "2019-10-10", "close": 9.1, "volume": null}, {"date": "2019-10-11", "close": 9.23, "volume": 110.0}, {"date": "2019-10-14", "close": 9.75, "volume": 350.0}, {"date": "2019-10-15", "close": 9.75, "volume": null}, {"date": "2019-10-16", "close": 9.75, "volume": 250.0}, {"date": "2019-10-17", "close": 9.8, "volume": 100.0}, {"date": "2019-10-18", "close": 9.8, "volume": null}, {"date": "2019-10-21", "close": 9.8, "volume": null}, {"date": "2019-10-22", "close": 9.75, "volume": 543.0}, {"date": "2019-10-23", "close": 9.75, "volume": null}, {"date": "2019-10-24", "close": 8.75, "volume": 212.0}, {"date": "2019-10-25", "close": 9.8, "volume": 100.0}, {"date": "2019-10-28", "close": 9.8, "volume": null}, {"date": "2019-10-29", "close": 9.8, "volume": null}, {"date": "2019-10-30", "close": 9.8, "volume": null}, {"date": "2019-10-31", "close": 9.8, "volume": null}, {"date": "2019-11-01", "close": 9.8, "volume": null}, {"date": "2019-11-04", "close": 9.8, "volume": 293.0}, {"date": "2019-11-05", "close": 8.5, "volume": 2132.0}, {"date": "2019-11-06", "close": 8.45, "volume": 525.0}, {"date": "2019-11-07", "close": 8.45, "volume": null}, {"date": "2019-11-08", "close": 9.2, "volume": 122.0}, {"date": "2019-11-11", "close": 8.0, "volume": 958.0}, {"date": "2019-11-12", "close": 8.0, "volume": null}, {"date": "2019-11-13", "close": 8.0, "volume": null}, {"date": "2019-11-14", "close": 8.0, "volume": null}, {"date": "2019-11-15", "close": 8.0, "volume": null}, {"date": "2019-11-18", "close": 8.5, "volume": 101.0}, {"date": "2019-11-19", "close": 8.5, "volume": null}, {"date": "2019-11-20", "close": 8.5, "volume": null}, {"date": "2019-11-21", "close": 8.5, "volume": null}, {"date": "2019-11-22", "close": 8.95, "volume": 200.0}, {"date": "2019-11-25", "close": 8.95, "volume": null}, {"date": "2019-11-26", "close": 8.95, "volume": null}, {"date": "2019-11-27", "close": 8.95, "volume": null}, {"date": "2019-11-29", "close": 8.95, "volume": null}, {"date": "2019-12-02", "close": 8.95, "volume": null}, {"date": "2019-12-03", "close": 9.0, "volume": 544.0}, {"date": "2019-12-04", "close": 9.0, "volume": null}, {"date": "2019-12-05", "close": 9.0, "volume": null}, {"date": "2019-12-06", "close": 9.0, "volume": null}, {"date": "2019-12-09", "close": 8.5, "volume": 1240.0}, {"date": "2019-12-10", "close": 8.5, "volume": 100.0}, {"date": "2019-12-11", "close": 9.0, "volume": 120.0}, {"date": "2019-12-12", "close": 9.0, "volume": 283.0}, {"date": "2019-12-13", "close": 9.0, "volume": null}, {"date": "2019-12-16", "close": 9.0, "volume": null}, {"date": "2019-12-17", "close": 9.0, "volume": null}, {"date": "2019-12-18", "close": 9.0, "volume": null}, {"date": "2019-12-19", "close": 9.0, "volume": null}, {"date": "2019-12-20", "close": 9.0, "volume": null}, {"date": "2019-12-23", "close": 9.0, "volume": null}, {"date": "2019-12-24", "close": 9.0, "volume": null}, {"date": "2019-12-26", "close": 9.0, "volume": null}, {"date": "2019-12-27", "close": 9.0, "volume": null}, {"date": "2019-12-30", "close": 9.0, "volume": null}, {"date": "2019-12-31", "close": 9.19, "volume": 3051.0}, {"date": "2020-01-02", "close": 9.19, "volume": null}, {"date": "2020-01-03", "close": 9.19, "volume": null}, {"date": "2020-01-06", "close": 9.19, "volume": null}, {"date": "2020-01-07", "close": 9.25, "volume": 1330.0}, {"date": "2020-01-08", "close": 9.25, "volume": 264.0}, {"date": "2020-01-09", "close": 9.0, "volume": 508.0}, {"date": "2020-01-10", "close": 9.0, "volume": 211.0}, {"date": "2020-01-13", "close": 9.0, "volume": 250.0}, {"date": "2020-01-14", "close": 9.0, "volume": null}, {"date": "2020-01-15", "close": 9.1, "volume": 1304.0}, {"date": "2020-01-16", "close": 9.1, "volume": null}, {"date": "2020-01-17", "close": 9.0, "volume": 578.0}, {"date": "2020-01-21", "close": 9.0, "volume": 1024.0}, {"date": "2020-01-22", "close": 9.0, "volume": 1205.0}, {"date": "2020-01-23", "close": 9.0, "volume": null}, {"date": "2020-01-24", "close": 9.0, "volume": null}, {"date": "2020-01-27", "close": 9.0, "volume": 3000.0}, {"date": "2020-01-28", "close": 8.92, "volume": 200.0}, {"date": "2020-01-29", "close": 8.75, "volume": 132.0}, {"date": "2020-01-30", "close": 8.75, "volume": null}, {"date": "2020-01-31", "close": 8.52, "volume": 232.0}, {"date": "2020-02-03", "close": 8.47, "volume": 1330.0}, {"date": "2020-02-04", "close": 8.5, "volume": 1280.0}, {"date": "2020-02-05", "close": 8.95, "volume": 750.0}, {"date": "2020-02-06", "close": 8.95, "volume": null}, {"date": "2020-02-07", "close": 9.0, "volume": 394.0}, {"date": "2020-02-10", "close": 9.0, "volume": null}, {"date": "2020-02-11", "close": 9.0, "volume": null}, {"date": "2020-02-12", "close": 9.11, "volume": 1574.0}, {"date": "2020-02-13", "close": 9.25, "volume": 2184.0}, {"date": "2020-02-14", "close": 9.28, "volume": 1100.0}, {"date": "2020-02-18", "close": 9.38, "volume": 204.0}, {"date": "2020-02-19", "close": 9.8, "volume": 775.0}, {"date": "2020-02-20", "close": 10.09, "volume": 619.0}, {"date": "2020-02-21", "close": 10.0, "volume": 1534.0}, {"date": "2020-02-24", "close": 10.0, "volume": 100.0}, {"date": "2020-02-25", "close": 9.35, "volume": 2910.0}, {"date": "2020-02-26", "close": 9.35, "volume": 240.0}, {"date": "2020-02-27", "close": 9.35, "volume": null}, {"date": "2020-02-28", "close": 9.35, "volume": null}, {"date": "2020-03-02", "close": 9.35, "volume": null}, {"date": "2020-03-03", "close": 9.35, "volume": null}, {"date": "2020-03-04", "close": 9.45, "volume": 820.0}, {"date": "2020-03-05", "close": 8.65, "volume": 300.0}, {"date": "2020-03-06", "close": 8.65, "volume": null}, {"date": "2020-03-09", "close": 8.5, "volume": 2757.0}, {"date": "2020-03-10", "close": 8.5, "volume": null}, {"date": "2020-03-11", "close": 8.5, "volume": null}, {"date": "2020-03-12", "close": 7.0, "volume": 2249.0}, {"date": "2020-03-13", "close": 7.3, "volume": 401.0}, {"date": "2020-03-16", "close": 7.5, "volume": 400.0}, {"date": "2020-03-17", "close": 7.5, "volume": null}, {"date": "2020-03-18", "close": 6.96, "volume": 1873.0}, {"date": "2020-03-19", "close": 6.96, "volume": null}, {"date": "2020-03-20", "close": 5.55, "volume": 1380.0}, {"date": "2020-03-23", "close": 6.5, "volume": 100.0}, {"date": "2020-03-24", "close": 7.5, "volume": 690.0}, {"date": "2020-03-25", "close": 8.0, "volume": 300.0}, {"date": "2020-03-26", "close": 8.0, "volume": 560.0}, {"date": "2020-03-27", "close": 8.0, "volume": 100.0}, {"date": "2020-03-30", "close": 8.0, "volume": null}, {"date": "2020-03-31", "close": 9.0, "volume": 690.0}, {"date": "2020-04-01", "close": 9.0, "volume": null}, {"date": "2020-04-02", "close": 6.34, "volume": 72311.0}, {"date": "2020-04-03", "close": 5.9, "volume": 5342.0}, {"date": "2020-04-06", "close": 5.9, "volume": null}, {"date": "2020-04-07", "close": 6.88, "volume": 1053.0}, {"date": "2020-04-08", "close": 7.0, "volume": 6970.0}, {"date": "2020-04-09", "close": 7.72, "volume": 150.0}, {"date": "2020-04-13", "close": 7.14, "volume": 800.0}, {"date": "2020-04-14", "close": 7.29, "volume": 1500.0}, {"date": "2020-04-15", "close": 7.1, "volume": 400.0}, {"date": "2020-04-16", "close": 6.9, "volume": 200.0}, {"date": "2020-04-17", "close": 6.9, "volume": null}, {"date": "2020-04-20", "close": 7.05, "volume": 1080.0}, {"date": "2020-04-21", "close": 6.85, "volume": 2800.0}, {"date": "2020-04-22", "close": 6.9, "volume": 3103.0}, {"date": "2020-04-23", "close": 6.99, "volume": 8040.0}, {"date": "2020-04-24", "close": 7.1, "volume": 739.0}, {"date": "2020-04-27", "close": 7.1, "volume": null}, {"date": "2020-04-28", "close": 7.2, "volume": 2600.0}, {"date": "2020-04-29", "close": 7.1, "volume": 1909.0}, {"date": "2020-04-30", "close": 7.1, "volume": 270.0}, {"date": "2020-05-01", "close": 8.0, "volume": 201.0}, {"date": "2020-05-04", "close": 8.05, "volume": 1225.0}, {"date": "2020-05-05", "close": 8.2, "volume": 522.0}, {"date": "2020-05-06", "close": 8.35, "volume": 200.0}, {"date": "2020-05-07", "close": 8.35, "volume": null}, {"date": "2020-05-08", "close": 8.45, "volume": 102.0}, {"date": "2020-05-11", "close": 8.35, "volume": 120.0}, {"date": "2020-05-12", "close": 8.55, "volume": 100.0}, {"date": "2020-05-13", "close": 8.8, "volume": 1220.0}, {"date": "2020-05-14", "close": 8.8, "volume": 400.0}, {"date": "2020-05-15", "close": 8.8, "volume": null}, {"date": "2020-05-18", "close": 8.9, "volume": 100.0}, {"date": "2020-05-19", "close": 8.9, "volume": 301.0}, {"date": "2020-05-20", "close": 8.9, "volume": null}, {"date": "2020-05-21", "close": 8.9, "volume": null}, {"date": "2020-05-22", "close": 9.0, "volume": 908.0}, {"date": "2020-05-26", "close": 8.9999, "volume": 805.0}, {"date": "2020-05-27", "close": 8.9, "volume": 300.0}, {"date": "2020-05-28", "close": 8.9, "volume": null}, {"date": "2020-05-29", "close": 8.9, "volume": null}, {"date": "2020-06-01", "close": 8.0, "volume": 205.0}, {"date": "2020-06-02", "close": 8.9, "volume": 344.0}, {"date": "2020-06-03", "close": 8.9, "volume": null}, {"date": "2020-06-04", "close": 8.9, "volume": null}, {"date": "2020-06-05", "close": 8.7, "volume": 3192.0}, {"date": "2020-06-08", "close": 7.5, "volume": 4475.0}, {"date": "2020-06-09", "close": 8.0, "volume": 235.0}, {"date": "2020-06-10", "close": 8.6, "volume": 205.0}, {"date": "2020-06-11", "close": 8.6, "volume": null}, {"date": "2020-06-12", "close": 8.0, "volume": 100.0}, {"date": "2020-06-15", "close": 8.0, "volume": null}, {"date": "2020-06-16", "close": 8.12, "volume": 190.0}, {"date": "2020-06-17", "close": 8.8, "volume": 100.0}, {"date": "2020-06-18", "close": 8.25, "volume": 1624.0}, {"date": "2020-06-19", "close": 8.25, "volume": null}, {"date": "2020-06-22", "close": 8.25, "volume": null}, {"date": "2020-06-23", "close": 8.0, "volume": 147.0}, {"date": "2020-06-24", "close": 7.65, "volume": 104.0}, {"date": "2020-06-25", "close": 7.75, "volume": 3282.0}, {"date": "2020-06-26", "close": 7.75, "volume": null}, {"date": "2020-06-29", "close": 8.0, "volume": 1120.0}, {"date": "2020-06-30", "close": 8.0, "volume": 655.0}, {"date": "2020-07-01", "close": 7.99, "volume": 1238.0}, {"date": "2020-07-02", "close": 8.0, "volume": 503.0}, {"date": "2020-07-06", "close": 8.24, "volume": 555.0}, {"date": "2020-07-07", "close": 8.24, "volume": null}, {"date": "2020-07-08", "close": 8.0, "volume": 1000.0}, {"date": "2020-07-09", "close": 8.0, "volume": null}, {"date": "2020-07-10", "close": 8.0, "volume": null}, {"date": "2020-07-13", "close": 8.0, "volume": null}, {"date": "2020-07-14", "close": 8.0, "volume": null}, {"date": "2020-07-15", "close": 8.15, "volume": 418.0}, {"date": "2020-07-16", "close": 8.05, "volume": 2100.0}, {"date": "2020-07-17", "close": 8.05, "volume": null}, {"date": "2020-07-20", "close": 8.09, "volume": 300.0}, {"date": "2020-07-21", "close": 8.09, "volume": null}, {"date": "2020-07-22", "close": 8.2, "volume": 2900.0}, {"date": "2020-07-23", "close": 8.09, "volume": 251.0}, {"date": "2020-07-24", "close": 8.2, "volume": 2006.0}, {"date": "2020-07-27", "close": 8.6, "volume": 2304.0}, {"date": "2020-07-28", "close": 8.6, "volume": 383.0}, {"date": "2020-07-29", "close": 8.0, "volume": 305.0}, {"date": "2020-07-30", "close": 8.0, "volume": 1062.0}, {"date": "2020-07-31", "close": 8.5, "volume": 3829.0}, {"date": "2020-08-03", "close": 8.25, "volume": 620.0}, {"date": "2020-08-04", "close": 8.25, "volume": 2211.0}, {"date": "2020-08-05", "close": 7.96, "volume": 1399.0}, {"date": "2020-08-06", "close": 7.99, "volume": 1465.0}, {"date": "2020-08-07", "close": 8.1, "volume": 320.0}, {"date": "2020-08-10", "close": 8.0, "volume": 820.0}, {"date": "2020-08-11", "close": 8.15, "volume": 951.0}, {"date": "2020-08-12", "close": 8.0, "volume": 501.0}, {"date": "2020-08-13", "close": 7.9, "volume": 748.0}, {"date": "2020-08-14", "close": 4.2, "volume": 689861.0}, {"date": "2020-08-17", "close": 5.04, "volume": 998198.0}, {"date": "2020-08-18", "close": 4.2, "volume": 416058.0}, {"date": "2020-08-19", "close": 4.84, "volume": 525536.0}, {"date": "2020-08-20", "close": 5.35, "volume": 1113732.0}, {"date": "2020-08-21", "close": 5.11, "volume": 468972.0}, {"date": "2020-08-24", "close": 4.93, "volume": 235147.0}, {"date": "2020-08-25", "close": 4.98, "volume": 287148.0}, {"date": "2020-08-26", "close": 5.05, "volume": 180762.0}, {"date": "2020-08-27", "close": 6.07, "volume": 1316227.0}, {"date": "2020-08-28", "close": 5.7, "volume": 324952.0}, {"date": "2020-08-31", "close": 6.0, "volume": 265014.0}, {"date": "2020-09-01", "close": 5.87, "volume": 128736.0}, {"date": "2020-09-02", "close": 5.65, "volume": 232032.0}, {"date": "2020-09-03", "close": 5.26, "volume": 379252.0}, {"date": "2020-09-04", "close": 5.19, "volume": 192005.0}, {"date": "2020-09-08", "close": 5.31, "volume": 130675.0}, {"date": "2020-09-09", "close": 5.45, "volume": 93302.0}, {"date": "2020-09-10", "close": 5.31, "volume": 90398.0}, {"date": "2020-09-11", "close": 5.24, "volume": 63030.0}, {"date": "2020-09-14", "close": 5.42, "volume": 90927.0}, {"date": "2020-09-15", "close": 5.48, "volume": 60849.0}, {"date": "2020-09-16", "close": 5.82, "volume": 194603.0}, {"date": "2020-09-17", "close": 5.8, "volume": 73450.0}, {"date": "2020-09-18", "close": 6.28, "volume": 762126.0}, {"date": "2020-09-21", "close": 6.29, "volume": 431132.0}, {"date": "2020-09-22", "close": 6.0, "volume": 164064.0}, {"date": "2020-09-23", "close": 5.17, "volume": 413327.0}, {"date": "2020-09-24", "close": 5.66, "volume": 354716.0}, {"date": "2020-09-25", "close": 5.49, "volume": 238585.0}, {"date": "2020-09-28", "close": 5.4, "volume": 2696434.0}, {"date": "2020-09-29", "close": 6.85, "volume": 2279792.0}, {"date": "2020-09-30", "close": 6.7, "volume": 436822.0}, {"date": "2020-10-01", "close": 6.7, "volume": 264838.0}, {"date": "2020-10-02", "close": 7.3, "volume": 401837.0}, {"date": "2020-10-05", "close": 7.69, "volume": 331590.0}, {"date": "2020-10-06", "close": 7.77, "volume": 837848.0}, {"date": "2020-10-07", "close": 8.6, "volume": 452102.0}, {"date": "2020-10-08", "close": 8.15, "volume": 347767.0}, {"date": "2020-10-09", "close": 9.1, "volume": 463981.0}, {"date": "2020-10-12", "close": 10.32, "volume": 554450.0}, {"date": "2020-10-13", "close": 11.35, "volume": 462768.0}, {"date": "2020-10-14", "close": 12.09, "volume": 552624.0}, {"date": "2020-10-15", "close": 11.46, "volume": 422396.0}, {"date": "2020-10-16", "close": 10.43, "volume": 464179.0}, {"date": "2020-10-19", "close": 9.24, "volume": 434134.0}, {"date": "2020-10-20", "close": 8.91, "volume": 136055.0}, {"date": "2020-10-21", "close": 8.58, "volume": 140794.0}, {"date": "2020-10-22", "close": 8.4, "volume": 103666.0}, {"date": "2020-10-23", "close": 8.66, "volume": 98088.0}, {"date": "2020-10-26", "close": 8.14, "volume": 131905.0}, {"date": "2020-10-27", "close": 7.31, "volume": 136048.0}, {"date": "2020-10-28", "close": 7.12, "volume": 143770.0}, {"date": "2020-10-29", "close": 7.31, "volume": 161615.0}, {"date": "2020-10-30", "close": 6.67, "volume": 154744.0}, {"date": "2020-11-02", "close": 7.16, "volume": 90688.0}, {"date": "2020-11-03", "close": 7.85, "volume": 165147.0}, {"date": "2020-11-04", "close": 7.91, "volume": 89062.0}, {"date": "2020-11-05", "close": 9.03, "volume": 229599.0}, {"date": "2020-11-06", "close": 9.86, "volume": 167976.0}, {"date": "2020-11-09", "close": 8.53, "volume": 202650.0}, {"date": "2020-11-10", "close": 8.84, "volume": 125583.0}, {"date": "2020-11-11", "close": 8.95, "volume": 144483.0}, {"date": "2020-11-12", "close": 8.88, "volume": 176964.0}, {"date": "2020-11-13", "close": 8.41, "volume": 133394.0}, {"date": "2020-11-16", "close": 8.89, "volume": 106713.0}, {"date": "2020-11-17", "close": 8.56, "volume": 118169.0}, {"date": "2020-11-18", "close": 8.17, "volume": 273264.0}, {"date": "2020-11-19", "close": 9.78, "volume": 361228.0}, {"date": "2020-11-20", "close": 10.36, "volume": 534050.0}, {"date": "2020-11-23", "close": 11.1, "volume": 681366.0}, {"date": "2020-11-24", "close": 9.81, "volume": 527537.0}, {"date": "2020-11-25", "close": 10.18, "volume": 174836.0}, {"date": "2020-11-27", "close": 9.99, "volume": 176787.0}, {"date": "2020-11-30", "close": 9.54, "volume": 226891.0}, {"date": "2020-12-01", "close": 9.17, "volume": 182109.0}, {"date": "2020-12-02", "close": 9.18, "volume": 379067.0}, {"date": "2020-12-03", "close": 8.91, "volume": 158048.0}, {"date": "2020-12-04", "close": 9.68, "volume": 159734.0}, {"date": "2020-12-07", "close": 9.18, "volume": 340151.0}, {"date": "2020-12-08", "close": 10.15, "volume": 713299.0}, {"date": "2020-12-09", "close": 9.62, "volume": 490793.0}, {"date": "2020-12-10", "close": 11.1, "volume": 631068.0}, {"date": "2020-12-11", "close": 10.55, "volume": 317125.0}, {"date": "2020-12-14", "close": 10.8, "volume": 464754.0}, {"date": "2020-12-15", "close": 12.35, "volume": 530504.0}, {"date": "2020-12-16", "close": 11.78, "volume": 755116.0}, {"date": "2020-12-17", "close": 11.27, "volume": 265135.0}, {"date": "2020-12-18", "close": 13.04, "volume": 801604.0}, {"date": "2020-12-21", "close": 13.21, "volume": 406867.0}, {"date": "2020-12-22", "close": 12.97, "volume": 467120.0}, {"date": "2020-12-23", "close": 12.72, "volume": 235886.0}, {"date": "2020-12-24", "close": 12.8, "volume": 127561.0}, {"date": "2020-12-28", "close": 17.44, "volume": 2835742.0}, {"date": "2020-12-29", "close": 17.87, "volume": 623629.0}, {"date": "2020-12-30", "close": 19.43, "volume": 1908257.0}, {"date": "2020-12-31", "close": 17.24, "volume": 656887.0}, {"date": "2021-01-04", "close": 15.32, "volume": 639465.0}, {"date": "2021-01-05", "close": 15.29, "volume": 251572.0}, {"date": "2021-01-06", "close": 17.4, "volume": 595889.0}, {"date": "2021-01-07", "close": 19.0, "volume": 348359.0}, {"date": "2021-01-08", "close": 18.75, "volume": 343939.0}, {"date": "2021-01-11", "close": 17.67, "volume": 295614.0}, {"date": "2021-01-12", "close": 19.075, "volume": 572556.0}, {"date": "2021-01-13", "close": 20.0, "volume": 835694.0}, {"date": "2021-01-14", "close": 18.43, "volume": 592816.0}, {"date": "2021-01-15", "close": 17.4, "volume": 353563.0}, {"date": "2021-01-19", "close": 18.2, "volume": 291412.0}, {"date": "2021-01-20", "close": 18.22, "volume": 159069.0}, {"date": "2021-01-21", "close": 18.73, "volume": 371315.0}, {"date": "2021-01-22", "close": 17.68, "volume": 381789.0}, {"date": "2021-01-25", "close": 15.96, "volume": 688131.0}, {"date": "2021-01-26", "close": 17.15, "volume": 265813.0}, {"date": "2021-01-27", "close": 15.82, "volume": 299140.0}, {"date": "2021-01-28", "close": 15.47, "volume": 175231.0}, {"date": "2021-01-29", "close": 14.69, "volume": 254799.0}, {"date": "2021-02-01", "close": 14.78, "volume": 251465.0}, {"date": "2021-02-02", "close": 15.52, "volume": 222863.0}, {"date": "2021-02-03", "close": 15.54, "volume": 208135.0}, {"date": "2021-02-04", "close": 16.69, "volume": 393046.0}, {"date": "2021-02-05", "close": 16.81, "volume": 247931.0}, {"date": "2021-02-08", "close": 16.29, "volume": 297414.0}, {"date": "2021-02-09", "close": 16.17, "volume": 280119.0}, {"date": "2021-02-10", "close": 16.0, "volume": 237474.0}, {"date": "2021-02-11", "close": 16.75, "volume": 316898.0}, {"date": "2021-02-12", "close": 16.38, "volume": 195479.0}, {"date": "2021-02-16", "close": 16.67, "volume": 251696.0}, {"date": "2021-02-17", "close": 15.8, "volume": 291829.0}, {"date": "2021-02-18", "close": 15.26, "volume": 276919.0}, {"date": "2021-02-19", "close": 14.92, "volume": 224373.0}, {"date": "2021-02-22", "close": 13.65, "volume": 234252.0}, {"date": "2021-02-23", "close": 13.22, "volume": 435796.0}, {"date": "2021-02-24", "close": 13.27, "volume": 240665.0}, {"date": "2021-02-25", "close": 12.23, "volume": 185672.0}, {"date": "2021-02-26", "close": 12.88, "volume": 164790.0}, {"date": "2021-03-01", "close": 13.19, "volume": 158536.0}, {"date": "2021-03-02", "close": 12.83, "volume": 158553.0}, {"date": "2021-03-03", "close": 12.56, "volume": 145431.0}, {"date": "2021-03-04", "close": 10.76, "volume": 400207.0}, {"date": "2021-03-05", "close": 10.01, "volume": 370692.0}, {"date": "2021-03-08", "close": 9.62, "volume": 153396.0}, {"date": "2021-03-09", "close": 10.68, "volume": 159991.0}, {"date": "2021-03-10", "close": 11.2, "volume": 170445.0}, {"date": "2021-03-11", "close": 12.21, "volume": 211006.0}, {"date": "2021-03-12", "close": 11.57, "volume": 114127.0}, {"date": "2021-03-15", "close": 11.78, "volume": 187387.0}, {"date": "2021-03-16", "close": 10.97, "volume": 155494.0}, {"date": "2021-03-17", "close": 11.44, "volume": 233424.0}, {"date": "2021-03-18", "close": 11.67, "volume": 360342.0}, {"date": "2021-03-19", "close": 15.35, "volume": 1022423.0}, {"date": "2021-03-22", "close": 13.09, "volume": 694490.0}, {"date": "2021-03-23", "close": 12.25, "volume": 300694.0}, {"date": "2021-03-24", "close": 11.41, "volume": 152486.0}, {"date": "2021-03-25", "close": 11.72, "volume": 211023.0}, {"date": "2021-03-26", "close": 12.1, "volume": 81630.0}, {"date": "2021-03-29", "close": 11.28, "volume": 137072.0}, {"date": "2021-03-30", "close": 11.86, "volume": 129581.0}, {"date": "2021-03-31", "close": 12.95, "volume": 141869.0}, {"date": "2021-04-01", "close": 13.31, "volume": 107744.0}, {"date": "2021-04-05", "close": 13.55, "volume": 133888.0}, {"date": "2021-04-06", "close": 13.33, "volume": 86106.0}, {"date": "2021-04-07", "close": 13.08, "volume": 47362.0}, {"date": "2021-04-08", "close": 12.71, "volume": 67629.0}, {"date": "2021-04-09", "close": 12.51, "volume": 52601.0}, {"date": "2021-04-12", "close": 11.94, "volume": 63357.0}, {"date": "2021-04-13", "close": 11.2, "volume": 130823.0}, {"date": "2021-04-14", "close": 11.69, "volume": 157494.0}, {"date": "2021-04-15", "close": 11.32, "volume": 134321.0}, {"date": "2021-04-16", "close": 11.08, "volume": 66645.0}, {"date": "2021-04-19", "close": 10.4, "volume": 104621.0}, {"date": "2021-04-20", "close": 9.91, "volume": 89095.0}, {"date": "2021-04-21", "close": 10.67, "volume": 157490.0}, {"date": "2021-04-22", "close": 11.05, "volume": 132690.0}, {"date": "2021-04-23", "close": 11.39, "volume": 65718.0}, {"date": "2021-04-26", "close": 11.59, "volume": 69852.0}, {"date": "2021-04-27", "close": 11.37, "volume": 35304.0}, {"date": "2021-04-28", "close": 11.6, "volume": 33460.0}, {"date": "2021-04-29", "close": 11.56, "volume": 60341.0}, {"date": "2021-04-30", "close": 11.03, "volume": 38953.0}, {"date": "2021-05-03", "close": 10.84, "volume": 43408.0}, {"date": "2021-05-04", "close": 10.23, "volume": 75422.0}, {"date": "2021-05-05", "close": 10.15, "volume": 58487.0}, {"date": "2021-05-06", "close": 9.3, "volume": 69013.0}, {"date": "2021-05-07", "close": 9.57, "volume": 67608.0}, {"date": "2021-05-10", "close": 8.72, "volume": 81428.0}, {"date": "2021-05-11", "close": 8.47, "volume": 102740.0}, {"date": "2021-05-12", "close": 7.69, "volume": 165832.0}, {"date": "2021-05-13", "close": 8.95, "volume": 578628.0}, {"date": "2021-05-14", "close": 8.53, "volume": 178253.0}, {"date": "2021-05-17", "close": 10.05, "volume": 147216.0}, {"date": "2021-05-18", "close": 11.15, "volume": 205688.0}, {"date": "2021-05-19", "close": 10.44, "volume": 179656.0}, {"date": "2021-05-20", "close": 11.18, "volume": 174846.0}, {"date": "2021-05-21", "close": 10.99, "volume": 190325.0}, {"date": "2021-05-24", "close": 10.84, "volume": 121851.0}, {"date": "2021-05-25", "close": 10.6, "volume": 90184.0}, {"date": "2021-05-26", "close": 10.75, "volume": 42940.0}, {"date": "2021-05-27", "close": 10.55, "volume": 127503.0}, {"date": "2021-05-28", "close": 10.44, "volume": 74359.0}, {"date": "2021-06-01", "close": 10.5, "volume": 60269.0}, {"date": "2021-06-02", "close": 10.36, "volume": 97387.0}, {"date": "2021-06-03", "close": 10.2, "volume": 62288.0}, {"date": "2021-06-04", "close": 10.75, "volume": 100579.0}, {"date": "2021-06-07", "close": 11.0, "volume": 182423.0}, {"date": "2021-06-08", "close": 10.9, "volume": 88328.0}, {"date": "2021-06-09", "close": 10.97, "volume": 65049.0}, {"date": "2021-06-10", "close": 10.49, "volume": 65426.0}, {"date": "2021-06-11", "close": 11.25, "volume": 121749.0}, {"date": "2021-06-14", "close": 10.93, "volume": 70021.0}, {"date": "2021-06-15", "close": 10.86, "volume": 43383.0}, {"date": "2021-06-16", "close": 10.89, "volume": 65790.0}, {"date": "2021-06-17", "close": 10.98, "volume": 61638.0}, {"date": "2021-06-18", "close": 11.32, "volume": 260843.0}, {"date": "2021-06-21", "close": 10.86, "volume": 57244.0}, {"date": "2021-06-22", "close": 10.27, "volume": 70147.0}, {"date": "2021-06-23", "close": 10.72, "volume": 60308.0}, {"date": "2021-06-24", "close": 10.98, "volume": 61621.0}, {"date": "2021-06-25", "close": 11.51, "volume": 200098.0}, {"date": "2021-06-28", "close": 11.49, "volume": 60373.0}, {"date": "2021-06-29", "close": 12.16, "volume": 136495.0}, {"date": "2021-06-30", "close": 11.63, "volume": 91176.0}, {"date": "2021-07-01", "close": 11.32, "volume": 26894.0}, {"date": "2021-07-02", "close": 10.63, "volume": 66307.0}, {"date": "2021-07-06", "close": 9.71, "volume": 125224.0}, {"date": "2021-07-07", "close": 9.73, "volume": 97047.0}, {"date": "2021-07-08", "close": 9.27, "volume": 47919.0}, {"date": "2021-07-09", "close": 9.41, "volume": 40350.0}, {"date": "2021-07-12", "close": 9.45, "volume": 25616.0}, {"date": "2021-07-13", "close": 9.87, "volume": 43489.0}, {"date": "2021-07-14", "close": 9.1, "volume": 109079.0}, {"date": "2021-07-15", "close": 8.75, "volume": 73008.0}, {"date": "2021-07-16", "close": 8.64, "volume": 28918.0}, {"date": "2021-07-19", "close": 8.72, "volume": 47911.0}, {"date": "2021-07-20", "close": 8.96, "volume": 37998.0}, {"date": "2021-07-21", "close": 9.63, "volume": 36739.0}, {"date": "2021-07-22", "close": 9.61, "volume": 57363.0}, {"date": "2021-07-23", "close": 9.51, "volume": 39735.0}, {"date": "2021-07-26", "close": 9.46, "volume": 39505.0}, {"date": "2021-07-27", "close": 9.67, "volume": 38860.0}, {"date": "2021-07-28", "close": 10.17, "volume": 33775.0}, {"date": "2021-07-29", "close": 10.05, "volume": 34834.0}, {"date": "2021-07-30", "close": 9.93, "volume": 34678.0}, {"date": "2021-08-02", "close": 9.58, "volume": 23690.0}, {"date": "2021-08-03", "close": 9.7, "volume": 45725.0}, {"date": "2021-08-04", "close": 9.06, "volume": 28062.0}, {"date": "2021-08-05", "close": 9.45, "volume": 37246.0}, {"date": "2021-08-06", "close": 9.42, "volume": 30239.0}, {"date": "2021-08-09", "close": 9.78, "volume": 30143.0}, {"date": "2021-08-10", "close": 9.96, "volume": 38877.0}, {"date": "2021-08-11", "close": 9.95, "volume": 42471.0}, {"date": "2021-08-12", "close": 9.77, "volume": 17984.0}, {"date": "2021-08-13", "close": 9.72, "volume": 21463.0}, {"date": "2021-08-16", "close": 8.7, "volume": 47783.0}, {"date": "2021-08-17", "close": 8.3, "volume": 81854.0}, {"date": "2021-08-18", "close": 7.96, "volume": 46077.0}, {"date": "2021-08-19", "close": 7.09, "volume": 120485.0}, {"date": "2021-08-20", "close": 7.11, "volume": 139555.0}, {"date": "2021-08-23", "close": 7.97, "volume": 98733.0}, {"date": "2021-08-24", "close": 8.52, "volume": 46962.0}, {"date": "2021-08-25", "close": 8.33, "volume": 46535.0}, {"date": "2021-08-26", "close": 8.16, "volume": 12623.0}, {"date": "2021-08-27", "close": 8.32, "volume": 24344.0}, {"date": "2021-08-30", "close": 8.35, "volume": 86251.0}, {"date": "2021-08-31", "close": 8.22, "volume": 50276.0}, {"date": "2021-09-01", "close": 8.42, "volume": 32166.0}, {"date": "2021-09-02", "close": 8.35, "volume": 28596.0}, {"date": "2021-09-03", "close": 8.35, "volume": 19912.0}, {"date": "2021-09-07", "close": 8.06, "volume": 27789.0}, {"date": "2021-09-08", "close": 8.07, "volume": 23588.0}, {"date": "2021-09-09", "close": 7.97, "volume": 35834.0}, {"date": "2021-09-10", "close": 7.79, "volume": 42585.0}, {"date": "2021-09-13", "close": 7.46, "volume": 77323.0}, {"date": "2021-09-14", "close": 7.1, "volume": 83309.0}, {"date": "2021-09-15", "close": 7.32, "volume": 55905.0}, {"date": "2021-09-16", "close": 6.69, "volume": 296802.0}, {"date": "2021-09-17", "close": 6.38, "volume": 596412.0}, {"date": "2021-09-20", "close": 6.6, "volume": 130279.0}, {"date": "2021-09-21", "close": 7.42, "volume": 220646.0}, {"date": "2021-09-22", "close": 7.52, "volume": 172951.0}, {"date": "2021-09-23", "close": 5.87, "volume": 1339931.0}, {"date": "2021-09-24", "close": 5.705, "volume": 360517.0}, {"date": "2021-09-27", "close": 5.72, "volume": 648206.0}, {"date": "2021-09-28", "close": 5.21, "volume": 766118.0}, {"date": "2021-09-29", "close": 4.99, "volume": 2163278.0}, {"date": "2021-09-30", "close": 5.08, "volume": 596120.0}, {"date": "2021-10-01", "close": 5.08, "volume": 490650.0}, {"date": "2021-10-04", "close": 4.82, "volume": 321698.0}, {"date": "2021-10-05", "close": 5.24, "volume": 614408.0}, {"date": "2021-10-06", "close": 5.16, "volume": 340003.0}, {"date": "2021-10-07", "close": 5.42, "volume": 255132.0}, {"date": "2021-10-08", "close": 5.36, "volume": 183299.0}, {"date": "2021-10-11", "close": 5.37, "volume": 219509.0}, {"date": "2021-10-12", "close": 5.55, "volume": 121519.0}, {"date": "2021-10-13", "close": 5.66, "volume": 144913.0}, {"date": "2021-10-14", "close": 5.63, "volume": 197303.0}, {"date": "2021-10-15", "close": 5.38, "volume": 152437.0}, {"date": "2021-10-18", "close": 5.58, "volume": 124628.0}, {"date": "2021-10-19", "close": 5.67, "volume": 137412.0}, {"date": "2021-10-20", "close": 6.0, "volume": 436108.0}, {"date": "2021-10-21", "close": 5.69, "volume": 234090.0}, {"date": "2021-10-22", "close": 5.55, "volume": 112069.0}, {"date": "2021-10-25", "close": 5.67, "volume": 285420.0}, {"date": "2021-10-26", "close": 5.63, "volume": 122322.0}, {"date": "2021-10-27", "close": 5.65, "volume": 108191.0}, {"date": "2021-10-28", "close": 5.65, "volume": 355478.0}, {"date": "2021-10-29", "close": 5.75, "volume": 150591.0}, {"date": "2021-11-01", "close": 6.16, "volume": 744543.0}, {"date": "2021-11-02", "close": 6.4, "volume": 200062.0}, {"date": "2021-11-03", "close": 6.36, "volume": 188206.0}, {"date": "2021-11-04", "close": 6.295, "volume": 196862.0}, {"date": "2021-11-05", "close": 6.03, "volume": 213338.0}, {"date": "2021-11-08", "close": 6.47, "volume": 339539.0}, {"date": "2021-11-09", "close": 6.34, "volume": 116375.0}, {"date": "2021-11-10", "close": 6.18, "volume": 197060.0}, {"date": "2021-11-11", "close": 6.1, "volume": 240555.0}, {"date": "2021-11-12", "close": 6.19, "volume": 175769.0}, {"date": "2021-11-15", "close": 6.21, "volume": 98988.0}, {"date": "2021-11-16", "close": 5.87, "volume": 221945.0}, {"date": "2021-11-17", "close": 5.53, "volume": 177336.0}, {"date": "2021-11-18", "close": 5.21, "volume": 144837.0}, {"date": "2021-11-19", "close": 5.46, "volume": 144137.0}, {"date": "2021-11-22", "close": 5.35, "volume": 107331.0}, {"date": "2021-11-23", "close": 5.32, "volume": 202098.0}, {"date": "2021-11-24", "close": 5.37, "volume": 87729.0}, {"date": "2021-11-26", "close": 5.16, "volume": 75481.0}, {"date": "2021-11-29", "close": 5.26, "volume": 130368.0}, {"date": "2021-11-30", "close": 5.16, "volume": 123734.0}, {"date": "2021-12-01", "close": 4.88, "volume": 129739.0}, {"date": "2021-12-02", "close": 5.15, "volume": 100119.0}, {"date": "2021-12-03", "close": 4.7, "volume": 186711.0}, {"date": "2021-12-06", "close": 4.82, "volume": 173079.0}, {"date": "2021-12-07", "close": 5.16, "volume": 125009.0}, {"date": "2021-12-08", "close": 5.23, "volume": 79779.0}, {"date": "2021-12-09", "close": 4.98, "volume": 54389.0}, {"date": "2021-12-10", "close": 4.82, "volume": 114220.0}, {"date": "2021-12-13", "close": 4.65, "volume": 67155.0}, {"date": "2021-12-14", "close": 4.81, "volume": 82119.0}, {"date": "2021-12-15", "close": 4.74, "volume": 123760.0}, {"date": "2021-12-16", "close": 4.54, "volume": 70576.0}, {"date": "2021-12-17", "close": 4.54, "volume": 195890.0}, {"date": "2021-12-20", "close": 4.31, "volume": 91395.0}, {"date": "2021-12-21", "close": 4.75, "volume": 146951.0}, {"date": "2021-12-22", "close": 4.7, "volume": 68050.0}, {"date": "2021-12-23", "close": 4.48, "volume": 122346.0}, {"date": "2021-12-27", "close": 4.29, "volume": 128331.0}, {"date": "2021-12-28", "close": 4.13, "volume": 213710.0}, {"date": "2021-12-29", "close": 3.98, "volume": 92236.0}, {"date": "2021-12-30", "close": 4.25, "volume": 106551.0}, {"date": "2021-12-31", "close": 4.29, "volume": 97022.0}, {"date": "2022-01-03", "close": 4.37, "volume": 41884.0}, {"date": "2022-01-04", "close": 4.54, "volume": 244224.0}, {"date": "2022-01-05", "close": 4.31, "volume": 130190.0}, {"date": "2022-01-06", "close": 4.18, "volume": 69263.0}, {"date": "2022-01-07", "close": 4.22, "volume": 47436.0}, {"date": "2022-01-10", "close": 4.15, "volume": 47734.0}, {"date": "2022-01-11", "close": 4.12, "volume": 47402.0}, {"date": "2022-01-12", "close": 4.11, "volume": 49625.0}, {"date": "2022-01-13", "close": 4.18, "volume": 36085.0}, {"date": "2022-01-14", "close": 4.17, "volume": 120278.0}, {"date": "2022-01-18", "close": 3.96, "volume": 68971.0}, {"date": "2022-01-19", "close": 3.86, "volume": 104904.0}, {"date": "2022-01-20", "close": 3.66, "volume": 141889.0}, {"date": "2022-01-21", "close": 3.6, "volume": 82782.0}, {"date": "2022-01-24", "close": 3.62, "volume": 133582.0}, {"date": "2022-01-25", "close": 3.44, "volume": 59726.0}, {"date": "2022-01-26", "close": 3.36, "volume": 39671.0}, {"date": "2022-01-27", "close": 3.18, "volume": 45132.0}, {"date": "2022-01-28", "close": 3.3, "volume": 58297.0}, {"date": "2022-01-31", "close": 3.49, "volume": 45542.0}, {"date": "2022-02-01", "close": 3.58, "volume": 49395.0}, {"date": "2022-02-02", "close": 3.29, "volume": 64667.0}, {"date": "2022-02-03", "close": 3.12, "volume": 17256.0}, {"date": "2022-02-04", "close": 3.12, "volume": 71613.0}, {"date": "2022-02-07", "close": 3.09, "volume": 46412.0}, {"date": "2022-02-08", "close": 3.35, "volume": 100458.0}, {"date": "2022-02-09", "close": 3.42, "volume": 86951.0}, {"date": "2022-02-10", "close": 3.47, "volume": 77273.0}, {"date": "2022-02-11", "close": 2.99, "volume": 269887.0}, {"date": "2022-02-14", "close": 2.82, "volume": 77463.0}, {"date": "2022-02-15", "close": 2.78, "volume": 146549.0}, {"date": "2022-02-16", "close": 2.74, "volume": 52010.0}, {"date": "2022-02-17", "close": 2.7, "volume": 76844.0}, {"date": "2022-02-18", "close": 2.57, "volume": 80554.0}, {"date": "2022-02-22", "close": 2.61, "volume": 91637.0}, {"date": "2022-02-23", "close": 2.42, "volume": 67395.0}, {"date": "2022-02-24", "close": 2.56, "volume": 64717.0}, {"date": "2022-02-25", "close": 2.63, "volume": 35228.0}, {"date": "2022-02-28", "close": 2.57, "volume": 39355.0}, {"date": "2022-03-01", "close": 2.4, "volume": 102067.0}, {"date": "2022-03-02", "close": 2.28, "volume": 125874.0}, {"date": "2022-03-03", "close": 2.12, "volume": 221516.0}, {"date": "2022-03-04", "close": 2.1, "volume": 57939.0}, {"date": "2022-03-07", "close": 2.16, "volume": 167748.0}, {"date": "2022-03-08", "close": 2.38, "volume": 305293.0}, {"date": "2022-03-09", "close": 2.32, "volume": 90566.0}, {"date": "2022-03-10", "close": 2.27, "volume": 51164.0}, {"date": "2022-03-11", "close": 2.08, "volume": 79366.0}, {"date": "2022-03-14", "close": 2.0, "volume": 51182.0}, {"date": "2022-03-15", "close": 2.07, "volume": 60208.0}, {"date": "2022-03-16", "close": 2.24, "volume": 114070.0}, {"date": "2022-03-17", "close": 2.53, "volume": 165394.0}, {"date": "2022-03-18", "close": 2.58, "volume": 103200.0}, {"date": "2022-03-21", "close": 2.61, "volume": 180054.0}, {"date": "2022-03-22", "close": 2.65, "volume": 53594.0}, {"date": "2022-03-23", "close": 2.71, "volume": 74730.0}, {"date": "2022-03-24", "close": 2.72, "volume": 48333.0}, {"date": "2022-03-25", "close": 2.54, "volume": 136171.0}, {"date": "2022-03-28", "close": 2.46, "volume": 52641.0}, {"date": "2022-03-29", "close": 2.49, "volume": 35176.0}, {"date": "2022-03-30", "close": 2.54, "volume": 42569.0}, {"date": "2022-03-31", "close": 2.67, "volume": 205359.0}, {"date": "2022-04-01", "close": 2.64, "volume": 72243.0}, {"date": "2022-04-04", "close": 2.91, "volume": 176503.0}, {"date": "2022-04-05", "close": 2.75, "volume": 177517.0}, {"date": "2022-04-06", "close": 2.6, "volume": 68795.0}, {"date": "2022-04-07", "close": 2.57, "volume": 50054.0}, {"date": "2022-04-08", "close": 2.54, "volume": 66421.0}, {"date": "2022-04-11", "close": 2.52, "volume": 43543.0}, {"date": "2022-04-12", "close": 2.74, "volume": 120412.0}, {"date": "2022-04-13", "close": 2.7, "volume": 65057.0}, {"date": "2022-04-14", "close": 2.99, "volume": 90987.0}, {"date": "2022-04-18", "close": 2.76, "volume": 46839.0}, {"date": "2022-04-19", "close": 2.94, "volume": 186183.0}, {"date": "2022-04-20", "close": 2.91, "volume": 65095.0}, {"date": "2022-04-21", "close": 2.66, "volume": 49075.0}, {"date": "2022-04-22", "close": 2.75, "volume": 35004.0}, {"date": "2022-04-25", "close": 2.68, "volume": 33774.0}, {"date": "2022-04-26", "close": 2.51, "volume": 33501.0}, {"date": "2022-04-27", "close": 2.42, "volume": 22633.0}, {"date": "2022-04-28", "close": 2.47, "volume": 36958.0}, {"date": "2022-04-29", "close": 2.29, "volume": 17626.0}, {"date": "2022-05-02", "close": 2.57, "volume": 45373.0}, {"date": "2022-05-03", "close": 2.64, "volume": 28818.0}, {"date": "2022-05-04", "close": 2.62, "volume": 34111.0}, {"date": "2022-05-05", "close": 2.65, "volume": 21481.0}, {"date": "2022-05-06", "close": 2.71, "volume": 24109.0}, {"date": "2022-05-09", "close": 2.55, "volume": 40414.0}, {"date": "2022-05-10", "close": 2.35, "volume": 58709.0}, {"date": "2022-05-11", "close": 2.12, "volume": 25223.0}, {"date": "2022-05-12", "close": 2.1, "volume": 41611.0}, {"date": "2022-05-13", "close": 2.31, "volume": 41459.0}, {"date": "2022-05-16", "close": 2.22, "volume": 37459.0}, {"date": "2022-05-17", "close": 2.31, "volume": 38707.0}, {"date": "2022-05-18", "close": 2.2, "volume": 35948.0}, {"date": "2022-05-19", "close": 2.15, "volume": 45952.0}, {"date": "2022-05-20", "close": 2.07, "volume": 23722.0}, {"date": "2022-05-23", "close": 2.04, "volume": 39974.0}, {"date": "2022-05-24", "close": 2.09, "volume": 83093.0}, {"date": "2022-05-25", "close": 2.22, "volume": 27075.0}, {"date": "2022-05-26", "close": 2.35, "volume": 39517.0}, {"date": "2022-05-27", "close": 2.55, "volume": 68742.0}, {"date": "2022-05-31", "close": 2.72, "volume": 57655.0}, {"date": "2022-06-01", "close": 2.85, "volume": 53276.0}, {"date": "2022-06-02", "close": 2.73, "volume": 44064.0}, {"date": "2022-06-03", "close": 2.72, "volume": 73161.0}, {"date": "2022-06-06", "close": 2.6, "volume": 19983.0}, {"date": "2022-06-07", "close": 2.71, "volume": 44158.0}, {"date": "2022-06-08", "close": 2.69, "volume": 13930.0}, {"date": "2022-06-09", "close": 2.61, "volume": 18751.0}, {"date": "2022-06-10", "close": 2.37, "volume": 44033.0}, {"date": "2022-06-13", "close": 2.19, "volume": 46383.0}, {"date": "2022-06-14", "close": 2.1, "volume": 18094.0}, {"date": "2022-06-15", "close": 2.11, "volume": 35696.0}, {"date": "2022-06-16", "close": 2.02, "volume": 79411.0}, {"date": "2022-06-17", "close": 2.17, "volume": 37265.0}, {"date": "2022-06-21", "close": 2.23, "volume": 18636.0}, {"date": "2022-06-22", "close": 2.16, "volume": 14112.0}, {"date": "2022-06-23", "close": 2.16, "volume": 29555.0}, {"date": "2022-06-24", "close": 2.3, "volume": 63098.0}, {"date": "2022-06-27", "close": 2.3, "volume": 11775.0}, {"date": "2022-06-28", "close": 2.4, "volume": 26519.0}, {"date": "2022-06-29", "close": 2.33, "volume": 9772.0}, {"date": "2022-06-30", "close": 2.4, "volume": 13909.0}, {"date": "2022-07-01", "close": 2.3, "volume": 17557.0}, {"date": "2022-07-05", "close": 2.31, "volume": 27061.0}, {"date": "2022-07-06", "close": 2.39, "volume": 23526.0}, {"date": "2022-07-07", "close": 2.29, "volume": 49216.0}, {"date": "2022-07-08", "close": 2.38, "volume": 16026.0}, {"date": "2022-07-11", "close": 2.17, "volume": 20475.0}, {"date": "2022-07-12", "close": 2.2, "volume": 9484.0}, {"date": "2022-07-13", "close": 2.23, "volume": 7094.0}, {"date": "2022-07-14", "close": 2.1377, "volume": 12231.0}, {"date": "2022-07-15", "close": 2.2, "volume": 14092.0}, {"date": "2022-07-18", "close": 2.25, "volume": 14832.0}, {"date": "2022-07-19", "close": 2.4, "volume": 20451.0}, {"date": "2022-07-20", "close": 2.39, "volume": 36258.0}, {"date": "2022-07-21", "close": 2.34, "volume": 10974.0}, {"date": "2022-07-22", "close": 2.33, "volume": 6933.0}, {"date": "2022-07-25", "close": 2.24, "volume": 10304.0}, {"date": "2022-07-26", "close": 2.2, "volume": 17811.0}, {"date": "2022-07-27", "close": 2.27, "volume": 10173.0}, {"date": "2022-07-28", "close": 2.32, "volume": 60069.0}, {"date": "2022-07-29", "close": 2.63, "volume": 72265.0}, {"date": "2022-08-01", "close": 2.84, "volume": 54193.0}, {"date": "2022-08-02", "close": 3.27, "volume": 109570.0}, {"date": "2022-08-03", "close": 3.19, "volume": 73322.0}, {"date": "2022-08-04", "close": 3.27, "volume": 23796.0}, {"date": "2022-08-05", "close": 3.19, "volume": 16509.0}, {"date": "2022-08-08", "close": 3.16, "volume": 19126.0}, {"date": "2022-08-09", "close": 2.91, "volume": 43017.0}, {"date": "2022-08-10", "close": 2.92, "volume": 38739.0}, {"date": "2022-08-11", "close": 2.9, "volume": 23843.0}, {"date": "2022-08-12", "close": 2.95, "volume": 58292.0}, {"date": "2022-08-15", "close": 2.91, "volume": 28812.0}, {"date": "2022-08-16", "close": 2.97, "volume": 58718.0}, {"date": "2022-08-17", "close": 2.95, "volume": 12551.0}, {"date": "2022-08-18", "close": 2.98, "volume": 14685.0}, {"date": "2022-08-19", "close": 2.75, "volume": 38674.0}, {"date": "2022-08-22", "close": 2.57, "volume": 16330.0}, {"date": "2022-08-23", "close": 2.76, "volume": 36309.0}, {"date": "2022-08-24", "close": 2.75, "volume": 34085.0}, {"date": "2022-08-25", "close": 2.78, "volume": 29981.0}, {"date": "2022-08-26", "close": 2.7, "volume": 5462.0}, {"date": "2022-08-29", "close": 2.61, "volume": 14492.0}, {"date": "2022-08-30", "close": 2.54, "volume": 32899.0}, {"date": "2022-08-31", "close": 2.49, "volume": 55826.0}, {"date": "2022-09-01", "close": 2.35, "volume": 39732.0}, {"date": "2022-09-02", "close": 2.52, "volume": 26593.0}, {"date": "2022-09-06", "close": 2.72, "volume": 30620.0}, {"date": "2022-09-07", "close": 2.78, "volume": 29752.0}, {"date": "2022-09-08", "close": 2.83, "volume": 21671.0}, {"date": "2022-09-09", "close": 2.92, "volume": 33823.0}, {"date": "2022-09-12", "close": 3.11, "volume": 96434.0}, {"date": "2022-09-13", "close": 3.12, "volume": 44935.0}, {"date": "2022-09-14", "close": 3.23, "volume": 76124.0}, {"date": "2022-09-15", "close": 3.39, "volume": 63239.0}, {"date": "2022-09-16", "close": 3.22, "volume": 54401.0}, {"date": "2022-09-19", "close": 3.14, "volume": 19428.0}, {"date": "2022-09-20", "close": 2.9, "volume": 25535.0}, {"date": "2022-09-21", "close": 2.87, "volume": 13705.0}, {"date": "2022-09-22", "close": 2.641, "volume": 95765.0}, {"date": "2022-09-23", "close": 2.771, "volume": 92049.0}, {"date": "2022-09-26", "close": 2.75, "volume": 37979.0}, {"date": "2022-09-27", "close": 2.54, "volume": 27193.0}, {"date": "2022-09-28", "close": 2.59, "volume": 11917.0}, {"date": "2022-09-29", "close": 2.72, "volume": 26330.0}, {"date": "2022-09-30", "close": 2.56, "volume": 26629.0}, {"date": "2022-10-03", "close": 2.68, "volume": 22933.0}, {"date": "2022-10-04", "close": 2.9, "volume": 39507.0}, {"date": "2022-10-05", "close": 3.07, "volume": 35987.0}, {"date": "2022-10-06", "close": 3.09, "volume": 11759.0}, {"date": "2022-10-07", "close": 3.01, "volume": 41094.0}, {"date": "2022-10-10", "close": 2.95, "volume": 17346.0}, {"date": "2022-10-11", "close": 2.98, "volume": 13195.0}, {"date": "2022-10-12", "close": 3.01, "volume": 21047.0}, {"date": "2022-10-13", "close": 3.09, "volume": 19979.0}, {"date": "2022-10-14", "close": 2.99, "volume": 40003.0}, {"date": "2022-10-17", "close": 3.01, "volume": 16335.0}, {"date": "2022-10-18", "close": 3.12, "volume": 40452.0}, {"date": "2022-10-19", "close": 3.1, "volume": 23915.0}, {"date": "2022-10-20", "close": 3.02, "volume": 37025.0}, {"date": "2022-10-21", "close": 3.08, "volume": 19971.0}, {"date": "2022-10-24", "close": 3.1, "volume": 25857.0}, {"date": "2022-10-25", "close": 3.37, "volume": 77625.0}, {"date": "2022-10-26", "close": 3.47, "volume": 30804.0}, {"date": "2022-10-27", "close": 3.59, "volume": 58436.0}, {"date": "2022-10-28", "close": 3.8, "volume": 91146.0}, {"date": "2022-10-31", "close": 3.68, "volume": 47512.0}, {"date": "2022-11-01", "close": 3.4, "volume": 74719.0}, {"date": "2022-11-02", "close": 3.28, "volume": 41330.0}, {"date": "2022-11-03", "close": 3.46, "volume": 42594.0}, {"date": "2022-11-04", "close": 3.43, "volume": 26997.0}, {"date": "2022-11-07", "close": 3.47, "volume": 25625.0}, {"date": "2022-11-08", "close": 3.73, "volume": 58391.0}, {"date": "2022-11-09", "close": 3.81, "volume": 102375.0}, {"date": "2022-11-10", "close": 4.14, "volume": 72813.0}, {"date": "2022-11-11", "close": 4.72, "volume": 223173.0}, {"date": "2022-11-14", "close": 5.0, "volume": 194015.0}, {"date": "2022-11-15", "close": 5.26, "volume": 85377.0}, {"date": "2022-11-16", "close": 5.4, "volume": 105379.0}, {"date": "2022-11-17", "close": 4.81, "volume": 92792.0}, {"date": "2022-11-18", "close": 4.61, "volume": 157981.0}, {"date": "2022-11-21", "close": 3.99, "volume": 106133.0}, {"date": "2022-11-22", "close": 4.18, "volume": 51858.0}, {"date": "2022-11-23", "close": 4.1, "volume": 26449.0}, {"date": "2022-11-25", "close": 4.29, "volume": 11409.0}, {"date": "2022-11-28", "close": 4.19, "volume": 13606.0}, {"date": "2022-11-29", "close": 4.1566, "volume": 17015.0}, {"date": "2022-11-30", "close": 4.75, "volume": 70487.0}, {"date": "2022-12-01", "close": 5.0, "volume": 156888.0}, {"date": "2022-12-02", "close": 5.26, "volume": 120553.0}, {"date": "2022-12-05", "close": 5.32, "volume": 62474.0}, {"date": "2022-12-06", "close": 5.16, "volume": 102494.0}, {"date": "2022-12-07", "close": 5.3, "volume": 121422.0}, {"date": "2022-12-08", "close": 5.31, "volume": 34050.0}, {"date": "2022-12-09", "close": 5.25, "volume": 32851.0}, {"date": "2022-12-12", "close": 5.23, "volume": 25780.0}, {"date": "2022-12-13", "close": 5.17, "volume": 105678.0}, {"date": "2022-12-14", "close": 5.05, "volume": 53486.0}, {"date": "2022-12-15", "close": 5.1, "volume": 15314.0}, {"date": "2022-12-16", "close": 4.85, "volume": 56954.0}, {"date": "2022-12-19", "close": 4.56, "volume": 25035.0}, {"date": "2022-12-20", "close": 4.44, "volume": 36244.0}, {"date": "2022-12-21", "close": 4.67, "volume": 15666.0}, {"date": "2022-12-22", "close": 4.53, "volume": 27143.0}, {"date": "2022-12-23", "close": 4.15, "volume": 51545.0}, {"date": "2022-12-27", "close": 4.24, "volume": 28821.0}, {"date": "2022-12-28", "close": 3.81, "volume": 83059.0}, {"date": "2022-12-29", "close": 3.88, "volume": 68036.0}, {"date": "2022-12-30", "close": 3.97, "volume": 84006.0}, {"date": "2023-01-03", "close": 4.14, "volume": 27885.0}, {"date": "2023-01-04", "close": 4.26, "volume": 13018.0}, {"date": "2023-01-05", "close": 4.05, "volume": 6283.0}, {"date": "2023-01-06", "close": 4.29, "volume": 19614.0}, {"date": "2023-01-09", "close": 4.24, "volume": 19561.0}, {"date": "2023-01-10", "close": 4.34, "volume": 10245.0}, {"date": "2023-01-11", "close": 4.65, "volume": 21683.0}, {"date": "2023-01-12", "close": 4.76, "volume": 17617.0}, {"date": "2023-01-13", "close": 4.85, "volume": 17842.0}, {"date": "2023-01-17", "close": 4.88, "volume": 23577.0}, {"date": "2023-01-18", "close": 4.91, "volume": 28945.0}, {"date": "2023-01-19", "close": 4.5, "volume": 22311.0}, {"date": "2023-01-20", "close": 4.535, "volume": 33521.0}, {"date": "2023-01-23", "close": 4.63, "volume": 16919.0}, {"date": "2023-01-24", "close": 4.96, "volume": 37794.0}, {"date": "2023-01-25", "close": 5.01, "volume": 86570.0}, {"date": "2023-01-26", "close": 5.05, "volume": 38321.0}, {"date": "2023-01-27", "close": 5.26, "volume": 37252.0}, {"date": "2023-01-30", "close": 5.19, "volume": 29247.0}, {"date": "2023-01-31", "close": 5.44, "volume": 137421.0}, {"date": "2023-02-01", "close": 5.46, "volume": 109223.0}, {"date": "2023-02-02", "close": 5.62, "volume": 65256.0}, {"date": "2023-02-03", "close": 5.82, "volume": 100835.0}, {"date": "2023-02-06", "close": 6.1, "volume": 124138.0}, {"date": "2023-02-07", "close": 5.99, "volume": 77917.0}, {"date": "2023-02-08", "close": 5.75, "volume": 48206.0}, {"date": "2023-02-09", "close": 6.19, "volume": 135630.0}, {"date": "2023-02-10", "close": 6.75, "volume": 314441.0}, {"date": "2023-02-13", "close": 6.71, "volume": 217700.0}, {"date": "2023-02-14", "close": 6.44, "volume": 168871.0}, {"date": "2023-02-15", "close": 6.93, "volume": 73650.0}, {"date": "2023-02-16", "close": 6.81, "volume": 98119.0}, {"date": "2023-02-17", "close": 6.93, "volume": 75717.0}, {"date": "2023-02-21", "close": 6.57, "volume": 66988.0}, {"date": "2023-02-22", "close": 6.65, "volume": 51230.0}, {"date": "2023-02-23", "close": 6.84, "volume": 37497.0}, {"date": "2023-02-24", "close": 6.41, "volume": 37473.0}, {"date": "2023-02-27", "close": 6.72, "volume": 53596.0}, {"date": "2023-02-28", "close": 6.81, "volume": 88867.0}, {"date": "2023-03-01", "close": 6.54, "volume": 60405.0}, {"date": "2023-03-02", "close": 6.51, "volume": 47160.0}, {"date": "2023-03-03", "close": 6.6, "volume": 59749.0}, {"date": "2023-03-06", "close": 6.565, "volume": 22669.0}, {"date": "2023-03-07", "close": 6.53, "volume": 41474.0}, {"date": "2023-03-08", "close": 6.85, "volume": 66381.0}, {"date": "2023-03-09", "close": 7.06, "volume": 181838.0}, {"date": "2023-03-10", "close": 5.72, "volume": 212824.0}, {"date": "2023-03-13", "close": 5.62, "volume": 167175.0}, {"date": "2023-03-14", "close": 5.27, "volume": 83191.0}, {"date": "2023-03-15", "close": 5.26, "volume": 77259.0}, {"date": "2023-03-16", "close": 5.39, "volume": 33236.0}, {"date": "2023-03-17", "close": 5.33, "volume": 48884.0}, {"date": "2023-03-20", "close": 5.13, "volume": 65962.0}, {"date": "2023-03-21", "close": 5.16, "volume": 56098.0}, {"date": "2023-03-22", "close": 5.15, "volume": 57764.0}, {"date": "2023-03-23", "close": 5.15, "volume": 33434.0}, {"date": "2023-03-24", "close": 5.24, "volume": 33015.0}, {"date": "2023-03-27", "close": 5.3, "volume": 38435.0}, {"date": "2023-03-28", "close": 5.11, "volume": 31600.0}, {"date": "2023-03-29", "close": 5.02, "volume": 63337.0}, {"date": "2023-03-30", "close": 4.8, "volume": 61640.0}, {"date": "2023-03-31", "close": 4.86, "volume": 43189.0}, {"date": "2023-04-03", "close": 4.855, "volume": 44730.0}, {"date": "2023-04-04", "close": 4.55, "volume": 40836.0}, {"date": "2023-04-05", "close": 4.4, "volume": 49732.0}, {"date": "2023-04-06", "close": 4.31, "volume": 88132.0}, {"date": "2023-04-10", "close": 4.35, "volume": 26326.0}, {"date": "2023-04-11", "close": 4.1, "volume": 73545.0}, {"date": "2023-04-12", "close": 4.0, "volume": 75853.0}, {"date": "2023-04-13", "close": 4.1, "volume": 77985.0}, {"date": "2023-04-14", "close": 4.05, "volume": 37696.0}, {"date": "2023-04-17", "close": 4.09, "volume": 125411.0}, {"date": "2023-04-18", "close": 3.83, "volume": 53668.0}, {"date": "2023-04-19", "close": 3.67, "volume": 52261.0}, {"date": "2023-04-20", "close": 3.49, "volume": 357622.0}, {"date": "2023-04-21", "close": 3.4, "volume": 38796.0}, {"date": "2023-04-24", "close": 3.21, "volume": 48248.0}, {"date": "2023-04-25", "close": 3.03, "volume": 69567.0}, {"date": "2023-04-26", "close": 3.43, "volume": 91874.0}, {"date": "2023-04-27", "close": 3.74, "volume": 91087.0}, {"date": "2023-04-28", "close": 3.91, "volume": 61085.0}, {"date": "2023-05-01", "close": 4.18, "volume": 71868.0}, {"date": "2023-05-02", "close": 3.98, "volume": 52585.0}, {"date": "2023-05-03", "close": 3.85, "volume": 31090.0}, {"date": "2023-05-04", "close": 3.61, "volume": 67941.0}, {"date": "2023-05-05", "close": 3.88, "volume": 28381.0}, {"date": "2023-05-08", "close": 3.84, "volume": 16264.0}, {"date": "2023-05-09", "close": 3.91, "volume": 54114.0}, {"date": "2023-05-10", "close": 3.97, "volume": 62136.0}, {"date": "2023-05-11", "close": 4.0, "volume": 62052.0}, {"date": "2023-05-12", "close": 3.54, "volume": 195598.0}, {"date": "2023-05-15", "close": 3.36, "volume": 93118.0}, {"date": "2023-05-16", "close": 3.42, "volume": 45141.0}, {"date": "2023-05-17", "close": 3.63, "volume": 26925.0}, {"date": "2023-05-18", "close": 3.95, "volume": 51956.0}, {"date": "2023-05-19", "close": 3.93, "volume": 21335.0}, {"date": "2023-05-22", "close": 4.015, "volume": 25622.0}, {"date": "2023-05-23", "close": 3.82, "volume": 28188.0}, {"date": "2023-05-24", "close": 3.7, "volume": 33865.0}, {"date": "2023-05-25", "close": 3.6, "volume": 22096.0}, {"date": "2023-05-26", "close": 3.65, "volume": 21090.0}, {"date": "2023-05-30", "close": 3.655, "volume": 18410.0}, {"date": "2023-05-31", "close": 3.45, "volume": 42712.0}, {"date": "2023-06-01", "close": 3.53, "volume": 23898.0}, {"date": "2023-06-02", "close": 3.68, "volume": 11564.0}, {"date": "2023-06-05", "close": 3.55, "volume": 22527.0}, {"date": "2023-06-06", "close": 3.73, "volume": 17575.0}, {"date": "2023-06-07", "close": 3.94, "volume": 20559.0}, {"date": "2023-06-08", "close": 4.1, "volume": 46697.0}, {"date": "2023-06-09", "close": 4.11, "volume": 46619.0}, {"date": "2023-06-12", "close": 4.13, "volume": 36382.0}, {"date": "2023-06-13", "close": 4.06, "volume": 37537.0}, {"date": "2023-06-14", "close": 4.01, "volume": 26610.0}, {"date": "2023-06-15", "close": 4.1, "volume": 21758.0}, {"date": "2023-06-16", "close": 4.05, "volume": 25008.0}, {"date": "2023-06-20", "close": 3.98, "volume": 51845.0}, {"date": "2023-06-21", "close": 3.91, "volume": 16557.0}, {"date": "2023-06-22", "close": 3.961, "volume": 31615.0}, {"date": "2023-06-23", "close": 3.91, "volume": 21505.0}, {"date": "2023-06-26", "close": 3.83, "volume": 22530.0}, {"date": "2023-06-27", "close": 4.04, "volume": 16550.0}, {"date": "2023-06-28", "close": 4.11, "volume": 50438.0}, {"date": "2023-06-29", "close": 4.18, "volume": 12884.0}, {"date": "2023-06-30", "close": 4.31, "volume": 44262.0}, {"date": "2023-07-03", "close": 4.4675, "volume": 22683.0}, {"date": "2023-07-05", "close": 4.14, "volume": 23923.0}, {"date": "2023-07-06", "close": 4.06, "volume": 41201.0}, {"date": "2023-07-07", "close": 4.27, "volume": 30984.0}, {"date": "2023-07-10", "close": 4.46, "volume": 59433.0}, {"date": "2023-07-11", "close": 4.42, "volume": 26054.0}, {"date": "2023-07-12", "close": 4.71, "volume": 49237.0}, {"date": "2023-07-13", "close": 4.99, "volume": 71301.0}, {"date": "2023-07-14", "close": 4.72, "volume": 44796.0}, {"date": "2023-07-17", "close": 4.81, "volume": 22761.0}, {"date": "2023-07-18", "close": 4.92, "volume": 37979.0}, {"date": "2023-07-19", "close": 5.33, "volume": 110703.0}, {"date": "2023-07-20", "close": 4.82, "volume": 95332.0}, {"date": "2023-07-21", "close": 4.98, "volume": 145871.0}, {"date": "2023-07-24", "close": 4.83, "volume": 116843.0}, {"date": "2023-07-25", "close": 4.88, "volume": 41671.0}, {"date": "2023-07-26", "close": 5.01, "volume": 37498.0}, {"date": "2023-07-27", "close": 5.56, "volume": 177352.0}, {"date": "2023-07-28", "close": 5.53, "volume": 107299.0}, {"date": "2023-07-31", "close": 5.63, "volume": 79426.0}, {"date": "2023-08-01", "close": 5.36, "volume": 94407.0}, {"date": "2023-08-02", "close": 5.21, "volume": 86972.0}, {"date": "2023-08-03", "close": 5.45, "volume": 55501.0}, {"date": "2023-08-04", "close": 5.25, "volume": 38682.0}, {"date": "2023-08-07", "close": 5.145, "volume": 36770.0}, {"date": "2023-08-08", "close": 5.07, "volume": 74156.0}, {"date": "2023-08-09", "close": 4.81, "volume": 42500.0}, {"date": "2023-08-10", "close": 4.94, "volume": 78494.0}, {"date": "2023-08-11", "close": 4.87, "volume": 32586.0}, {"date": "2023-08-14", "close": 4.9, "volume": 28263.0}, {"date": "2023-08-15", "close": 4.91, "volume": 32176.0}, {"date": "2023-08-16", "close": 4.7, "volume": 46845.0}, {"date": "2023-08-17", "close": 4.46, "volume": 40753.0}, {"date": "2023-08-18", "close": 4.55, "volume": 29980.0}, {"date": "2023-08-21", "close": 4.54, "volume": 39508.0}, {"date": "2023-08-22", "close": 4.49, "volume": 8094.0}, {"date": "2023-08-23", "close": 4.52, "volume": 28807.0}, {"date": "2023-08-24", "close": 4.34, "volume": 15253.0}, {"date": "2023-08-25", "close": 4.29, "volume": 23134.0}, {"date": "2023-08-28", "close": 4.48, "volume": 21525.0}, {"date": "2023-08-29", "close": 4.525, "volume": 24880.0}, {"date": "2023-08-30", "close": 4.85, "volume": 34079.0}, {"date": "2023-08-31", "close": 4.61, "volume": 24419.0}, {"date": "2023-09-01", "close": 4.52, "volume": 11615.0}, {"date": "2023-09-05", "close": 4.3259, "volume": 20451.0}, {"date": "2023-09-06", "close": 4.19, "volume": 26758.0}, {"date": "2023-09-07", "close": 4.25, "volume": 11174.0}, {"date": "2023-09-08", "close": 4.25, "volume": 13725.0}, {"date": "2023-09-11", "close": 4.05, "volume": 21873.0}, {"date": "2023-09-12", "close": 4.11, "volume": 14758.0}, {"date": "2023-09-13", "close": 4.0, "volume": 32929.0}, {"date": "2023-09-14", "close": 4.08, "volume": 16716.0}, {"date": "2023-09-15", "close": 4.1, "volume": 44552.0}, {"date": "2023-09-18", "close": 4.09, "volume": 20334.0}, {"date": "2023-09-19", "close": 4.08, "volume": 23242.0}, {"date": "2023-09-20", "close": 4.36, "volume": 30087.0}, {"date": "2023-09-21", "close": 4.95, "volume": 243016.0}, {"date": "2023-09-22", "close": 4.08, "volume": 203708.0}, {"date": "2023-09-25", "close": 3.86, "volume": 74489.0}, {"date": "2023-09-26", "close": 3.64, "volume": 76484.0}, {"date": "2023-09-27", "close": 3.63, "volume": 48282.0}, {"date": "2023-09-28", "close": 3.63, "volume": 90237.0}, {"date": "2023-09-29", "close": 3.44, "volume": 42041.0}, {"date": "2023-10-02", "close": 3.3, "volume": 57625.0}, {"date": "2023-10-03", "close": 3.18, "volume": 35062.0}, {"date": "2023-10-04", "close": 3.49, "volume": 118105.0}, {"date": "2023-10-05", "close": 3.54, "volume": 44354.0}, {"date": "2023-10-06", "close": 3.68, "volume": 40949.0}, {"date": "2023-10-09", "close": 3.87, "volume": 32031.0}, {"date": "2023-10-10", "close": 3.91, "volume": 13530.0}, {"date": "2023-10-11", "close": 3.79, "volume": 13926.0}, {"date": "2023-10-12", "close": 3.65, "volume": 17735.0}, {"date": "2023-10-13", "close": 3.54, "volume": 32224.0}, {"date": "2023-10-16", "close": 3.58, "volume": 10409.0}, {"date": "2023-10-17", "close": 3.53, "volume": 21551.0}, {"date": "2023-10-18", "close": 3.35, "volume": 18256.0}, {"date": "2023-10-19", "close": 3.18, "volume": 27795.0}, {"date": "2023-10-20", "close": 3.11, "volume": 167922.0}, {"date": "2023-10-23", "close": 3.36, "volume": 34484.0}, {"date": "2023-10-24", "close": 3.42, "volume": 29678.0}, {"date": "2023-10-25", "close": 3.45, "volume": 13278.0}, {"date": "2023-10-26", "close": 3.4577, "volume": 19659.0}, {"date": "2023-10-27", "close": 3.3, "volume": 23156.0}, {"date": "2023-10-30", "close": 3.2289, "volume": 7915.0}, {"date": "2023-10-31", "close": 3.225, "volume": 39256.0}, {"date": "2023-11-01", "close": 3.23, "volume": 20991.0}, {"date": "2023-11-02", "close": 3.24, "volume": 17994.0}, {"date": "2023-11-03", "close": 3.7, "volume": 53271.0}, {"date": "2023-11-06", "close": 3.51, "volume": 22269.0}, {"date": "2023-11-07", "close": 3.45, "volume": 11427.0}, {"date": "2023-11-08", "close": 3.59, "volume": 19798.0}, {"date": "2023-11-09", "close": 3.485, "volume": 68217.0}, {"date": "2023-11-10", "close": 3.65, "volume": 42778.0}, {"date": "2023-11-13", "close": 3.55, "volume": 41927.0}, {"date": "2023-11-14", "close": 3.69, "volume": 27877.0}, {"date": "2023-11-15", "close": 3.55, "volume": 20493.0}, {"date": "2023-11-16", "close": 3.59, "volume": 28495.0}, {"date": "2023-11-17", "close": 3.55, "volume": 18189.0}, {"date": "2023-11-20", "close": 3.54, "volume": 17922.0}, {"date": "2023-11-21", "close": 3.51, "volume": 5437.0}, {"date": "2023-11-22", "close": 3.52, "volume": 32134.0}, {"date": "2023-11-24", "close": 3.59, "volume": 5640.0}, {"date": "2023-11-27", "close": 3.58, "volume": 46726.0}, {"date": "2023-11-28", "close": 3.44, "volume": 23120.0}, {"date": "2023-11-29", "close": 3.32, "volume": 34080.0}, {"date": "2023-11-30", "close": 3.33, "volume": 14126.0}, {"date": "2023-12-01", "close": 3.4, "volume": 24235.0}, {"date": "2023-12-04", "close": 3.42, "volume": 22293.0}, {"date": "2023-12-05", "close": 3.35, "volume": 14758.0}, {"date": "2023-12-06", "close": 3.35, "volume": 13994.0}, {"date": "2023-12-07", "close": 3.46, "volume": 30228.0}, {"date": "2023-12-08", "close": 3.39, "volume": 38819.0}, {"date": "2023-12-11", "close": 3.33, "volume": 14484.0}, {"date": "2023-12-12", "close": 3.06, "volume": 43297.0}, {"date": "2023-12-13", "close": 3.25, "volume": 31752.0}, {"date": "2023-12-14", "close": 3.26, "volume": 30551.0}, {"date": "2023-12-15", "close": 3.45, "volume": 33711.0}, {"date": "2023-12-18", "close": 3.47, "volume": 24149.0}, {"date": "2023-12-19", "close": 3.4, "volume": 38873.0}, {"date": "2023-12-20", "close": 3.35, "volume": 35122.0}, {"date": "2023-12-21", "close": 3.35, "volume": 26958.0}, {"date": "2023-12-22", "close": 3.47, "volume": 20043.0}, {"date": "2023-12-26", "close": 3.43, "volume": 34938.0}, {"date": "2023-12-27", "close": 3.43, "volume": 15516.0}, {"date": "2023-12-28", "close": 3.82, "volume": 192298.0}, {"date": "2023-12-29", "close": 4.11, "volume": 96963.0}, {"date": "2024-01-02", "close": 5.05, "volume": 145948.0}, {"date": "2024-01-03", "close": 5.42, "volume": 268000.0}, {"date": "2024-01-04", "close": 5.61, "volume": 149996.0}, {"date": "2024-01-05", "close": 4.84, "volume": 152918.0}, {"date": "2024-01-08", "close": 4.72, "volume": 89365.0}, {"date": "2024-01-09", "close": 4.74, "volume": 48719.0}, {"date": "2024-01-10", "close": 5.18, "volume": 93768.0}, {"date": "2024-01-11", "close": 4.8, "volume": 79903.0}, {"date": "2024-01-12", "close": 4.59, "volume": 75127.0}, {"date": "2024-01-16", "close": 4.49, "volume": 103006.0}, {"date": "2024-01-17", "close": 4.74, "volume": 75339.0}, {"date": "2024-01-18", "close": 4.66, "volume": 31210.0}, {"date": "2024-01-19", "close": 4.79, "volume": 46447.0}, {"date": "2024-01-22", "close": 5.19, "volume": 110463.0}, {"date": "2024-01-23", "close": 5.0, "volume": 91947.0}, {"date": "2024-01-24", "close": 4.88, "volume": 66713.0}, {"date": "2024-01-25", "close": 4.93, "volume": 48982.0}, {"date": "2024-01-26", "close": 4.84, "volume": 26514.0}, {"date": "2024-01-29", "close": 4.87, "volume": 29075.0}, {"date": "2024-01-30", "close": 4.87, "volume": 48666.0}, {"date": "2024-01-31", "close": 4.58, "volume": 30859.0}, {"date": "2024-02-01", "close": 4.64, "volume": 62178.0}, {"date": "2024-02-02", "close": 4.62, "volume": 20903.0}, {"date": "2024-02-05", "close": 4.58, "volume": 28460.0}, {"date": "2024-02-06", "close": 4.37, "volume": 74008.0}, {"date": "2024-02-07", "close": 4.08, "volume": 105317.0}, {"date": "2024-02-08", "close": 3.85, "volume": 89877.0}, {"date": "2024-02-09", "close": 4.23, "volume": 80447.0}, {"date": "2024-02-12", "close": 4.39, "volume": 102556.0}, {"date": "2024-02-13", "close": 4.38, "volume": 93463.0}, {"date": "2024-02-14", "close": 5.2, "volume": 296284.0}, {"date": "2024-02-15", "close": 5.55, "volume": 195195.0}, {"date": "2024-02-16", "close": 5.3, "volume": 180356.0}, {"date": "2024-02-20", "close": 5.6, "volume": 100804.0}, {"date": "2024-02-21", "close": 5.47, "volume": 77315.0}, {"date": "2024-02-22", "close": 5.4, "volume": 95443.0}, {"date": "2024-02-23", "close": 5.31, "volume": 59906.0}, {"date": "2024-02-26", "close": 5.28, "volume": 70212.0}, {"date": "2024-02-27", "close": 5.14, "volume": 58069.0}, {"date": "2024-02-28", "close": 4.53, "volume": 135645.0}, {"date": "2024-02-29", "close": 4.61, "volume": 120901.0}, {"date": "2024-03-01", "close": 4.36, "volume": 54601.0}, {"date": "2024-03-04", "close": 4.36, "volume": 57667.0}, {"date": "2024-03-05", "close": 4.24, "volume": 65064.0}, {"date": "2024-03-06", "close": 4.33, "volume": 71985.0}, {"date": "2024-03-07", "close": 4.34, "volume": 36566.0}, {"date": "2024-03-08", "close": 4.22, "volume": 51749.0}, {"date": "2024-03-11", "close": 4.14, "volume": 31531.0}, {"date": "2024-03-12", "close": 4.05, "volume": 100223.0}, {"date": "2024-03-13", "close": 4.07, "volume": 50423.0}, {"date": "2024-03-14", "close": 4.04, "volume": 34955.0}, {"date": "2024-03-15", "close": 3.97, "volume": 38086.0}, {"date": "2024-03-18", "close": 4.0, "volume": 40711.0}, {"date": "2024-03-19", "close": 3.92, "volume": 46483.0}, {"date": "2024-03-20", "close": 4.08, "volume": 41047.0}, {"date": "2024-03-21", "close": 4.08, "volume": 49728.0}, {"date": "2024-03-22", "close": 4.34, "volume": 68466.0}, {"date": "2024-03-25", "close": 4.16, "volume": 49933.0}, {"date": "2024-03-26", "close": 4.28, "volume": 54927.0}, {"date": "2024-03-27", "close": 4.35, "volume": 22053.0}, {"date": "2024-03-28", "close": 4.43, "volume": 49266.0}, {"date": "2024-04-01", "close": 4.35, "volume": 82404.0}, {"date": "2024-04-02", "close": 4.2, "volume": 53927.0}, {"date": "2024-04-03", "close": 4.51, "volume": 102326.0}, {"date": "2024-04-04", "close": 5.03, "volume": 327713.0}, {"date": "2024-04-05", "close": 4.96, "volume": 83194.0}, {"date": "2024-04-08", "close": 4.96, "volume": 36030.0}, {"date": "2024-04-09", "close": 4.76, "volume": 116122.0}, {"date": "2024-04-10", "close": 4.49, "volume": 86918.0}, {"date": "2024-04-11", "close": 4.84, "volume": 58473.0}, {"date": "2024-04-12", "close": 4.7, "volume": 57787.0}, {"date": "2024-04-15", "close": 4.58, "volume": 65895.0}, {"date": "2024-04-16", "close": 4.59, "volume": 40977.0}, {"date": "2024-04-17", "close": 4.47, "volume": 35735.0}, {"date": "2024-04-18", "close": 4.25, "volume": 32427.0}, {"date": "2024-04-19", "close": 4.23, "volume": 32017.0}, {"date": "2024-04-22", "close": 4.05, "volume": 74034.0}, {"date": "2024-04-23", "close": 4.34, "volume": 67189.0}, {"date": "2024-04-24", "close": 4.26, "volume": 21462.0}, {"date": "2024-04-25", "close": 4.41, "volume": 53153.0}, {"date": "2024-04-26", "close": 4.43, "volume": 34379.0}, {"date": "2024-04-29", "close": 4.88, "volume": 62021.0}, {"date": "2024-04-30", "close": 4.65, "volume": 105474.0}, {"date": "2024-05-01", "close": 4.8, "volume": 54933.0}, {"date": "2024-05-02", "close": 4.83, "volume": 36653.0}, {"date": "2024-05-03", "close": 4.91, "volume": 20598.0}, {"date": "2024-05-06", "close": 4.95, "volume": 45307.0}, {"date": "2024-05-07", "close": 4.93, "volume": 34494.0}, {"date": "2024-05-08", "close": 4.84, "volume": 36869.0}, {"date": "2024-05-09", "close": 4.58, "volume": 151617.0}, {"date": "2024-05-10", "close": 3.42, "volume": 591282.0}, {"date": "2024-05-13", "close": 3.22, "volume": 111350.0}, {"date": "2024-05-14", "close": 3.38, "volume": 125533.0}, {"date": "2024-05-15", "close": 3.26, "volume": 75861.0}, {"date": "2024-05-16", "close": 3.33, "volume": 55009.0}, {"date": "2024-05-17", "close": 3.21, "volume": 119401.0}, {"date": "2024-05-20", "close": 3.015, "volume": 169812.0}, {"date": "2024-05-21", "close": 3.11, "volume": 44265.0}, {"date": "2024-05-22", "close": 3.2, "volume": 66262.0}, {"date": "2024-05-23", "close": 3.13, "volume": 56413.0}, {"date": "2024-05-24", "close": 3.13, "volume": 26086.0}, {"date": "2024-05-28", "close": 3.09, "volume": 23350.0}, {"date": "2024-05-29", "close": 3.0, "volume": 43503.0}, {"date": "2024-05-30", "close": 3.06, "volume": 52725.0}, {"date": "2024-05-31", "close": 3.03, "volume": 35220.0}, {"date": "2024-06-03", "close": 3.1, "volume": 33407.0}, {"date": "2024-06-04", "close": 3.01, "volume": 40362.0}, {"date": "2024-06-05", "close": 2.92, "volume": 67415.0}, {"date": "2024-06-06", "close": 2.86, "volume": 84403.0}, {"date": "2024-06-07", "close": 2.8, "volume": 46118.0}, {"date": "2024-06-10", "close": 2.87, "volume": 34385.0}, {"date": "2024-06-11", "close": 2.75, "volume": 109558.0}, {"date": "2024-06-12", "close": 3.05, "volume": 416739.0}, {"date": "2024-06-13", "close": 3.7, "volume": 267238.0}, {"date": "2024-06-14", "close": 3.33, "volume": 260992.0}, {"date": "2024-06-17", "close": 3.17, "volume": 130238.0}, {"date": "2024-06-18", "close": 3.05, "volume": 58413.0}, {"date": "2024-06-20", "close": 3.13, "volume": 47923.0}, {"date": "2024-06-21", "close": 3.15, "volume": 45133.0}, {"date": "2024-06-24", "close": 3.25, "volume": 91002.0}, {"date": "2024-06-25", "close": 3.13, "volume": 27214.0}, {"date": "2024-06-26", "close": 3.19, "volume": 24381.0}, {"date": "2024-06-27", "close": 3.21, "volume": 52587.0}, {"date": "2024-06-28", "close": 3.11, "volume": 45334.0}, {"date": "2024-07-01", "close": 3.07, "volume": 39917.0}, {"date": "2024-07-02", "close": 3.08, "volume": 38918.0}, {"date": "2024-07-03", "close": 3.17, "volume": 26953.0}, {"date": "2024-07-05", "close": 3.12, "volume": 112050.0}, {"date": "2024-07-08", "close": 3.4, "volume": 61085.0}, {"date": "2024-07-09", "close": 3.35, "volume": 127895.0}, {"date": "2024-07-10", "close": 3.57, "volume": 215265.0}, {"date": "2024-07-11", "close": 4.06, "volume": 227337.0}, {"date": "2024-07-12", "close": 4.45, "volume": 197631.0}, {"date": "2024-07-15", "close": 3.88, "volume": 293444.0}, {"date": "2024-07-16", "close": 4.06, "volume": 61296.0}, {"date": "2024-07-17", "close": 4.04, "volume": 85621.0}, {"date": "2024-07-18", "close": 4.02, "volume": 156287.0}, {"date": "2024-07-19", "close": 3.94, "volume": 83672.0}, {"date": "2024-07-22", "close": 3.84, "volume": 84269.0}, {"date": "2024-07-23", "close": 3.96, "volume": 122516.0}, {"date": "2024-07-24", "close": 3.66, "volume": 125848.0}, {"date": "2024-07-25", "close": 3.67, "volume": 119898.0}, {"date": "2024-07-26", "close": 3.79, "volume": 100941.0}, {"date": "2024-07-29", "close": 3.62, "volume": 115270.0}, {"date": "2024-07-30", "close": 3.56, "volume": 78403.0}, {"date": "2024-07-31", "close": 3.66, "volume": 93233.0}, {"date": "2024-08-01", "close": 3.51, "volume": 111195.0}, {"date": "2024-08-02", "close": 3.39, "volume": 118588.0}, {"date": "2024-08-05", "close": 3.29, "volume": 66347.0}, {"date": "2024-08-06", "close": 3.35, "volume": 53090.0}, {"date": "2024-08-07", "close": 3.15, "volume": 19002.0}, {"date": "2024-08-08", "close": 3.23, "volume": 20089.0}, {"date": "2024-08-09", "close": 3.34, "volume": 31891.0}, {"date": "2024-08-12", "close": 3.14, "volume": 52526.0}, {"date": "2024-08-13", "close": 3.24, "volume": 19196.0}, {"date": "2024-08-14", "close": 3.22, "volume": 11459.0}, {"date": "2024-08-15", "close": 3.26, "volume": 64472.0}, {"date": "2024-08-16", "close": 3.21, "volume": 26963.0}, {"date": "2024-08-19", "close": 3.38, "volume": 60605.0}, {"date": "2024-08-20", "close": 3.3, "volume": 30202.0}, {"date": "2024-08-21", "close": 3.37, "volume": 41529.0}, {"date": "2024-08-22", "close": 3.3, "volume": 38167.0}, {"date": "2024-08-23", "close": 3.37, "volume": 47157.0}, {"date": "2024-08-26", "close": 3.25, "volume": 24626.0}, {"date": "2024-08-27", "close": 3.29, "volume": 29618.0}, {"date": "2024-08-28", "close": 3.31, "volume": 47635.0}, {"date": "2024-08-29", "close": 3.42, "volume": 40738.0}, {"date": "2024-08-30", "close": 3.27, "volume": 32635.0}, {"date": "2024-09-03", "close": 3.16, "volume": 19511.0}, {"date": "2024-09-04", "close": 3.11, "volume": 69210.0}, {"date": "2024-09-05", "close": 3.17, "volume": 94659.0}, {"date": "2024-09-06", "close": 3.0, "volume": 164739.0}, {"date": "2024-09-09", "close": 2.88, "volume": 66463.0}, {"date": "2024-09-10", "close": 2.89, "volume": 85938.0}, {"date": "2024-09-11", "close": 2.94, "volume": 70854.0}, {"date": "2024-09-12", "close": 3.27, "volume": 120961.0}, {"date": "2024-09-13", "close": 3.28, "volume": 143959.0}, {"date": "2024-09-16", "close": 3.23, "volume": 89811.0}, {"date": "2024-09-17", "close": 3.21, "volume": 83139.0}, {"date": "2024-09-18", "close": 3.07, "volume": 27023.0}, {"date": "2024-09-19", "close": 3.07, "volume": 95499.0}, {"date": "2024-09-20", "close": 3.01, "volume": 91551.0}, {"date": "2024-09-23", "close": 3.12, "volume": 90357.0}, {"date": "2024-09-24", "close": 3.03, "volume": 82578.0}, {"date": "2024-09-25", "close": 3.08, "volume": 17717.0}, {"date": "2024-09-26", "close": 3.11, "volume": 63149.0}, {"date": "2024-09-27", "close": 3.11, "volume": 35003.0}, {"date": "2024-09-30", "close": 3.04, "volume": 50960.0}, {"date": "2024-10-01", "close": 2.86, "volume": 44008.0}, {"date": "2024-10-02", "close": 2.94, "volume": 13375.0}, {"date": "2024-10-03", "close": 3.12, "volume": 148933.0}, {"date": "2024-10-04", "close": 3.28, "volume": 43713.0}, {"date": "2024-10-07", "close": 3.07, "volume": 77942.0}, {"date": "2024-10-08", "close": 3.06, "volume": 22058.0}, {"date": "2024-10-09", "close": 3.11, "volume": 51736.0}, {"date": "2024-10-10", "close": 2.98, "volume": 69386.0}, {"date": "2024-10-11", "close": 3.13, "volume": 39975.0}, {"date": "2024-10-14", "close": 3.06, "volume": 111015.0}, {"date": "2024-10-15", "close": 3.0, "volume": 30746.0}, {"date": "2024-10-16", "close": 3.085, "volume": 40743.0}, {"date": "2024-10-17", "close": 3.105, "volume": 47515.0}, {"date": "2024-10-18", "close": 3.18, "volume": 19770.0}, {"date": "2024-10-21", "close": 3.15, "volume": 42367.0}, {"date": "2024-10-22", "close": 3.18, "volume": 30014.0}, {"date": "2024-10-23", "close": 3.11, "volume": 33504.0}, {"date": "2024-10-24", "close": 3.03, "volume": 10518.0}, {"date": "2024-10-25", "close": 3.06, "volume": 20679.0}, {"date": "2024-10-28", "close": 2.98, "volume": 53260.0}, {"date": "2024-10-29", "close": 2.94, "volume": 63698.0}, {"date": "2024-10-30", "close": 2.91, "volume": 26569.0}, {"date": "2024-10-31", "close": 2.83, "volume": 74259.0}, {"date": "2024-11-01", "close": 2.8, "volume": 104919.0}, {"date": "2024-11-04", "close": 2.48, "volume": 112328.0}, {"date": "2024-11-05", "close": 2.38, "volume": 75295.0}, {"date": "2024-11-06", "close": 2.55, "volume": 73320.0}, {"date": "2024-11-07", "close": 2.53, "volume": 53688.0}, {"date": "2024-11-08", "close": 2.67, "volume": 88265.0}, {"date": "2024-11-11", "close": 2.5, "volume": 39107.0}, {"date": "2024-11-12", "close": 2.54, "volume": 64524.0}, {"date": "2024-11-13", "close": 2.4, "volume": 78713.0}, {"date": "2024-11-14", "close": 2.38, "volume": 101919.0}, {"date": "2024-11-15", "close": 2.19, "volume": 74030.0}, {"date": "2024-11-18", "close": 2.07, "volume": 102545.0}, {"date": "2024-11-19", "close": 2.24, "volume": 60348.0}, {"date": "2024-11-20", "close": 2.2, "volume": 32289.0}, {"date": "2024-11-21", "close": 2.37, "volume": 122032.0}, {"date": "2024-11-22", "close": 2.06, "volume": 174998.0}, {"date": "2024-11-25", "close": 2.01, "volume": 49716.0}, {"date": "2024-11-26", "close": 1.98, "volume": 78205.0}, {"date": "2024-11-27", "close": 1.6, "volume": 412095.0}, {"date": "2024-11-29", "close": 1.9, "volume": 162829.0}, {"date": "2024-12-02", "close": 1.82, "volume": 126168.0}, {"date": "2024-12-03", "close": 1.73, "volume": 69048.0}, {"date": "2024-12-04", "close": 1.7, "volume": 79240.0}, {"date": "2024-12-05", "close": 1.76, "volume": 136193.0}, {"date": "2024-12-06", "close": 1.76, "volume": 75832.0}, {"date": "2024-12-09", "close": 1.82, "volume": 86748.0}, {"date": "2024-12-10", "close": 1.69, "volume": 55180.0}, {"date": "2024-12-11", "close": 1.76, "volume": 78380.0}, {"date": "2024-12-12", "close": 1.79, "volume": 93135.0}, {"date": "2024-12-13", "close": 1.72, "volume": 36025.0}, {"date": "2024-12-16", "close": 1.75, "volume": 54724.0}, {"date": "2024-12-17", "close": 1.67, "volume": 43077.0}, {"date": "2024-12-18", "close": 1.58, "volume": 92075.0}, {"date": "2024-12-19", "close": 1.59, "volume": 96992.0}, {"date": "2024-12-20", "close": 1.71, "volume": 121090.0}, {"date": "2024-12-23", "close": 1.65, "volume": 82792.0}, {"date": "2024-12-24", "close": 1.73, "volume": 62548.0}, {"date": "2024-12-26", "close": 1.65, "volume": 312814.0}, {"date": "2024-12-27", "close": 1.67, "volume": 206067.0}, {"date": "2024-12-30", "close": 1.68, "volume": 226268.0}, {"date": "2024-12-31", "close": 1.58, "volume": 124993.0}, {"date": "2025-01-02", "close": 1.74, "volume": 64301.0}, {"date": "2025-01-03", "close": 1.8, "volume": 44510.0}, {"date": "2025-01-06", "close": 2.03, "volume": 326568.0}, {"date": "2025-01-07", "close": 1.99, "volume": 228723.0}, {"date": "2025-01-08", "close": 1.72, "volume": 105703.0}, {"date": "2025-01-10", "close": 1.705, "volume": 73154.0}, {"date": "2025-01-13", "close": 1.59, "volume": 107147.0}, {"date": "2025-01-14", "close": 1.74, "volume": 60000.0}, {"date": "2025-01-15", "close": 1.76, "volume": 35108.0}, {"date": "2025-01-16", "close": 1.78, "volume": 19836.0}, {"date": "2025-01-17", "close": 1.8, "volume": 43052.0}, {"date": "2025-01-21", "close": 1.85, "volume": 80609.0}, {"date": "2025-01-22", "close": 1.81, "volume": 47789.0}, {"date": "2025-01-23", "close": 1.87, "volume": 40833.0}, {"date": "2025-01-24", "close": 1.83, "volume": 33379.0}, {"date": "2025-01-27", "close": 1.8, "volume": 26141.0}, {"date": "2025-01-28", "close": 1.72, "volume": 48596.0}, {"date": "2025-01-29", "close": 1.69, "volume": 44995.0}, {"date": "2025-01-30", "close": 1.66, "volume": 80368.0}, {"date": "2025-01-31", "close": 1.79, "volume": 49324.0}, {"date": "2025-02-03", "close": 1.75, "volume": 49920.0}, {"date": "2025-02-04", "close": 1.785, "volume": 50261.0}, {"date": "2025-02-05", "close": 1.78, "volume": 49059.0}, {"date": "2025-02-06", "close": 1.73, "volume": 44529.0}, {"date": "2025-02-07", "close": 1.665, "volume": 28205.0}, {"date": "2025-02-10", "close": 1.73, "volume": 20912.0}, {"date": "2025-02-11", "close": 1.69, "volume": 43736.0}, {"date": "2025-02-12", "close": 1.6, "volume": 56122.0}, {"date": "2025-02-13", "close": 1.63, "volume": 39417.0}, {"date": "2025-02-14", "close": 1.64, "volume": 42246.0}, {"date": "2025-02-18", "close": 1.46, "volume": 156531.0}, {"date": "2025-02-19", "close": 1.42, "volume": 199616.0}, {"date": "2025-02-20", "close": 1.49, "volume": 126059.0}, {"date": "2025-02-21", "close": 1.53, "volume": 183649.0}, {"date": "2025-02-24", "close": 1.43, "volume": 51791.0}, {"date": "2025-02-25", "close": 1.39, "volume": 22562.0}, {"date": "2025-02-26", "close": 1.38, "volume": 49303.0}, {"date": "2025-02-27", "close": 1.26, "volume": 46541.0}, {"date": "2025-02-28", "close": 1.28, "volume": 52158.0}, {"date": "2025-03-03", "close": 1.29, "volume": 30322.0}, {"date": "2025-03-04", "close": 1.21, "volume": 79446.0}, {"date": "2025-03-05", "close": 1.21, "volume": 72938.0}, {"date": "2025-03-06", "close": 1.34, "volume": 104462.0}, {"date": "2025-03-07", "close": 1.41, "volume": 42570.0}, {"date": "2025-03-10", "close": 1.31, "volume": 45367.0}, {"date": "2025-03-11", "close": 1.42, "volume": 35810.0}, {"date": "2025-03-12", "close": 1.35, "volume": 29940.0}, {"date": "2025-03-13", "close": 1.36, "volume": 19132.0}, {"date": "2025-03-14", "close": 1.41, "volume": 39799.0}, {"date": "2025-03-17", "close": 1.82, "volume": 266299.0}, {"date": "2025-03-18", "close": 1.82, "volume": 109013.0}, {"date": "2025-03-19", "close": 1.62, "volume": 240043.0}, {"date": "2025-03-20", "close": 1.625, "volume": 32200.0}, {"date": "2025-03-21", "close": 1.95, "volume": 248205.0}, {"date": "2025-03-24", "close": 2.1, "volume": 151563.0}, {"date": "2025-03-25", "close": 2.07, "volume": 58801.0}, {"date": "2025-03-26", "close": 1.94, "volume": 38990.0}, {"date": "2025-03-27", "close": 2.03, "volume": 41872.0}, {"date": "2025-03-28", "close": 1.88, "volume": 54408.0}, {"date": "2025-03-31", "close": 1.72, "volume": 41530.0}, {"date": "2025-04-01", "close": 1.64, "volume": 89170.0}, {"date": "2025-04-02", "close": 1.63, "volume": 33182.0}, {"date": "2025-04-03", "close": 1.53, "volume": 24724.0}, {"date": "2025-04-04", "close": 1.46, "volume": 40228.0}, {"date": "2025-04-07", "close": 1.43, "volume": 44073.0}, {"date": "2025-04-08", "close": 1.39, "volume": 37023.0}, {"date": "2025-04-09", "close": 1.54, "volume": 43736.0}, {"date": "2025-04-10", "close": 1.51, "volume": 31734.0}, {"date": "2025-04-11", "close": 1.49, "volume": 10284.0}, {"date": "2025-04-14", "close": 1.48, "volume": 20764.0}, {"date": "2025-04-15", "close": 1.49, "volume": 10798.0}, {"date": "2025-04-16", "close": 1.38, "volume": 21448.0}, {"date": "2025-04-17", "close": 1.4, "volume": 15972.0}, {"date": "2025-04-21", "close": 1.44, "volume": 27679.0}, {"date": "2025-04-22", "close": 1.51, "volume": 14369.0}, {"date": "2025-04-23", "close": 1.7, "volume": 47856.0}, {"date": "2025-04-24", "close": 1.65, "volume": 13803.0}, {"date": "2025-04-25", "close": 1.68, "volume": 13081.0}, {"date": "2025-04-28", "close": 1.7, "volume": 6985.0}, {"date": "2025-04-29", "close": 1.72, "volume": 13510.0}, {"date": "2025-04-30", "close": 1.69, "volume": 57177.0}, {"date": "2025-05-01", "close": 1.73, "volume": 33201.0}, {"date": "2025-05-02", "close": 1.71, "volume": 13555.0}, {"date": "2025-05-05", "close": 1.81, "volume": 96809.0}, {"date": "2025-05-06", "close": 1.77, "volume": 42028.0}, {"date": "2025-05-07", "close": 1.91, "volume": 50148.0}, {"date": "2025-05-08", "close": 1.97, "volume": 78229.0}, {"date": "2025-05-09", "close": 1.89, "volume": 43735.0}, {"date": "2025-05-12", "close": 2.03, "volume": 46815.0}, {"date": "2025-05-13", "close": 1.99, "volume": 46826.0}, {"date": "2025-05-14", "close": 1.83, "volume": 96149.0}, {"date": "2025-05-15", "close": 1.9, "volume": 85992.0}, {"date": "2025-05-16", "close": 1.9, "volume": 35594.0}, {"date": "2025-05-19", "close": 1.92, "volume": 102161.0}, {"date": "2025-05-20", "close": 1.95, "volume": 189899.0}, {"date": "2025-05-21", "close": 1.8, "volume": 19778.0}, {"date": "2025-05-22", "close": 1.72, "volume": 19807.0}, {"date": "2025-05-23", "close": 1.71, "volume": 23246.0}, {"date": "2025-05-27", "close": 1.65, "volume": 50430.0}, {"date": "2025-05-28", "close": 1.6, "volume": 18847.0}, {"date": "2025-05-29", "close": 1.574, "volume": 14525.0}, {"date": "2025-05-30", "close": 1.52, "volume": 19770.0}, {"date": "2025-06-02", "close": 1.53, "volume": 42901.0}, {"date": "2025-06-03", "close": 1.52, "volume": 32352.0}, {"date": "2025-06-04", "close": 1.55, "volume": 64077.0}, {"date": "2025-06-05", "close": 1.536, "volume": 39019.0}, {"date": "2025-06-06", "close": 1.55, "volume": 14212.0}, {"date": "2025-06-09", "close": 1.6, "volume": 13204.0}, {"date": "2025-06-10", "close": 1.58, "volume": 29673.0}, {"date": "2025-06-11", "close": 1.61, "volume": 38359.0}, {"date": "2025-06-12", "close": 1.545, "volume": 39483.0}, {"date": "2025-06-13", "close": 1.56, "volume": 45511.0}, {"date": "2025-06-16", "close": 1.54, "volume": 37547.0}, {"date": "2025-06-17", "close": 1.54, "volume": 16729.0}, {"date": "2025-06-18", "close": 1.52, "volume": 29463.0}, {"date": "2025-06-20", "close": 1.45, "volume": 95446.0}, {"date": "2025-06-23", "close": 1.37, "volume": 33321.0}, {"date": "2025-06-24", "close": 1.49, "volume": 83614.0}, {"date": "2025-06-25", "close": 1.46, "volume": 116309.0}, {"date": "2025-06-26", "close": 1.46, "volume": 61404.0}, {"date": "2025-06-27", "close": 1.46, "volume": 102110.0}, {"date": "2025-06-30", "close": 1.51, "volume": 59111.0}, {"date": "2025-07-01", "close": 1.64, "volume": 384405.0}, {"date": "2025-07-02", "close": 1.79, "volume": 192766.0}, {"date": "2025-07-03", "close": 1.95, "volume": 113179.0}, {"date": "2025-07-07", "close": 2.38, "volume": 652780.0}, {"date": "2025-07-08", "close": 2.1, "volume": 305644.0}, {"date": "2025-07-09", "close": 2.13, "volume": 91813.0}, {"date": "2025-07-10", "close": 2.11, "volume": 88561.0}, {"date": "2025-07-11", "close": 1.91, "volume": 126054.0}, {"date": "2025-07-14", "close": 1.81, "volume": 88083.0}, {"date": "2025-07-15", "close": 1.87, "volume": 60054.0}, {"date": "2025-07-16", "close": 2.1, "volume": 191143.0}, {"date": "2025-07-17", "close": 1.95, "volume": 100041.0}, {"date": "2025-07-18", "close": 1.98, "volume": 65451.0}, {"date": "2025-07-21", "close": 1.99, "volume": 57393.0}, {"date": "2025-07-22", "close": 2.06, "volume": 100527.0}, {"date": "2025-07-23", "close": 2.12, "volume": 96171.0}, {"date": "2025-07-24", "close": 1.96, "volume": 47037.0}, {"date": "2025-07-25", "close": 1.83, "volume": 173976.0}, {"date": "2025-07-28", "close": 1.8, "volume": 38447.0}, {"date": "2025-07-29", "close": 1.75, "volume": 77375.0}, {"date": "2025-07-30", "close": 1.71, "volume": 43662.0}, {"date": "2025-07-31", "close": 1.73, "volume": 26034.0}, {"date": "2025-08-01", "close": 1.62, "volume": 65661.0}, {"date": "2025-08-04", "close": 1.59, "volume": 49804.0}, {"date": "2025-08-05", "close": 1.53, "volume": 178350.0}, {"date": "2025-08-06", "close": 1.57, "volume": 40307.0}, {"date": "2025-08-07", "close": 1.515, "volume": 88103.0}, {"date": "2025-08-08", "close": 1.525, "volume": 39113.0}, {"date": "2025-08-11", "close": 1.67, "volume": 98411.0}, {"date": "2025-08-12", "close": 1.69, "volume": 40565.0}, {"date": "2025-08-13", "close": 1.68, "volume": 44725.0}, {"date": "2025-08-14", "close": 1.9, "volume": 252475.0}, {"date": "2025-08-15", "close": 1.84, "volume": 125251.0}, {"date": "2025-08-18", "close": 1.77, "volume": 75429.0}, {"date": "2025-08-19", "close": 1.69, "volume": 26212.0}, {"date": "2025-08-20", "close": 1.7, "volume": 39634.0}, {"date": "2025-08-21", "close": 1.76, "volume": 457859.0}, {"date": "2025-08-22", "close": 1.78, "volume": 66524.0}, {"date": "2025-08-25", "close": 1.64, "volume": 136884.0}, {"date": "2025-08-26", "close": 1.64, "volume": 114159.0}, {"date": "2025-08-27", "close": 1.66, "volume": 32684.0}, {"date": "2025-08-28", "close": 1.62, "volume": 58161.0}, {"date": "2025-08-29", "close": 1.52, "volume": 76115.0}, {"date": "2025-09-02", "close": 1.5, "volume": 78312.0}, {"date": "2025-09-03", "close": 1.59, "volume": 816326.0}, {"date": "2025-09-04", "close": 1.49, "volume": 141897.0}, {"date": "2025-09-05", "close": 1.49, "volume": 95684.0}, {"date": "2025-09-08", "close": 1.48, "volume": 132695.0}, {"date": "2025-09-09", "close": 1.56, "volume": 67603.0}, {"date": "2025-09-10", "close": 1.69, "volume": 231040.0}, {"date": "2025-09-11", "close": 1.8, "volume": 134064.0}, {"date": "2025-09-12", "close": 1.81, "volume": 125925.0}, {"date": "2025-09-15", "close": 2.07, "volume": 391432.0}, {"date": "2025-09-16", "close": 3.15, "volume": 7558043.0}, {"date": "2025-09-17", "close": 2.78, "volume": 976389.0}, {"date": "2025-09-18", "close": 2.57, "volume": 555894.0}, {"date": "2025-09-19", "close": 2.58, "volume": 309072.0}, {"date": "2025-09-22", "close": 3.02, "volume": 472060.0}, {"date": "2025-09-23", "close": 2.84, "volume": 313391.0}, {"date": "2025-09-24", "close": 3.31, "volume": 434814.0}, {"date": "2025-09-25", "close": 3.3, "volume": 263804.0}, {"date": "2025-09-26", "close": 3.8, "volume": 428353.0}, {"date": "2025-09-29", "close": 4.47, "volume": 906133.0}, {"date": "2025-09-30", "close": 3.74, "volume": 959623.0}, {"date": "2025-10-01", "close": 4.03, "volume": 331083.0}, {"date": "2025-10-02", "close": 3.82, "volume": 543490.0}, {"date": "2025-10-03", "close": 3.73, "volume": 438669.0}, {"date": "2025-10-06", "close": 4.9, "volume": 1293545.0}, {"date": "2025-10-07", "close": 4.87, "volume": 376593.0}, {"date": "2025-10-08", "close": 5.6, "volume": 802428.0}, {"date": "2025-10-09", "close": 5.94, "volume": 602293.0}, {"date": "2025-10-10", "close": 5.85, "volume": 1456235.0}, {"date": "2025-10-13", "close": 5.86, "volume": 764957.0}, {"date": "2025-10-14", "close": 6.19, "volume": 565604.0}, {"date": "2025-10-15", "close": 6.37, "volume": 467209.0}, {"date": "2025-10-16", "close": 5.16, "volume": 627017.0}, {"date": "2025-10-17", "close": 5.37, "volume": 355426.0}, {"date": "2025-10-20", "close": 5.8, "volume": 520465.0}, {"date": "2025-10-21", "close": 6.19, "volume": 580085.0}, {"date": "2025-10-22", "close": 6.66, "volume": 927154.0}, {"date": "2025-10-23", "close": 6.61, "volume": 1914451.0}, {"date": "2025-10-24", "close": 6.14, "volume": 917702.0}, {"date": "2025-10-27", "close": 5.56, "volume": 795814.0}, {"date": "2025-10-28", "close": 4.34, "volume": 1555575.0}, {"date": "2025-10-29", "close": 4.22, "volume": 431187.0}, {"date": "2025-10-30", "close": 3.66, "volume": 762587.0}, {"date": "2025-10-31", "close": 2.37, "volume": 4079351.0}, {"date": "2025-11-03", "close": 2.66, "volume": 2166953.0}, {"date": "2025-11-04", "close": 2.22, "volume": 1497815.0}, {"date": "2025-11-05", "close": 2.39, "volume": 997889.0}, {"date": "2025-11-06", "close": 2.35, "volume": 840250.0}, {"date": "2025-11-07", "close": 2.23, "volume": 910203.0}, {"date": "2025-11-10", "close": 2.37, "volume": 513236.0}, {"date": "2025-11-11", "close": 2.39, "volume": 426176.0}, {"date": "2025-11-12", "close": 2.37, "volume": 429479.0}, {"date": "2025-11-13", "close": 2.2, "volume": 549267.0}, {"date": "2025-11-14", "close": 1.84, "volume": 1132316.0}, {"date": "2025-11-17", "close": 1.52, "volume": 1170000.0}, {"date": "2025-11-18", "close": 1.67, "volume": 563987.0}, {"date": "2025-11-19", "close": 1.57, "volume": 587750.0}, {"date": "2025-11-20", "close": 1.58, "volume": 833502.0}, {"date": "2025-11-21", "close": 1.52, "volume": 545599.0}, {"date": "2025-11-24", "close": 1.54, "volume": 248913.0}, {"date": "2025-11-25", "close": 1.55, "volume": 173277.0}, {"date": "2025-11-26", "close": 1.67, "volume": 241076.0}, {"date": "2025-11-28", "close": 1.68, "volume": 222774.0}, {"date": "2025-12-01", "close": 1.51, "volume": 275033.0}, {"date": "2025-12-02", "close": 1.53, "volume": 256146.0}, {"date": "2025-12-03", "close": 1.64, "volume": 173798.0}, {"date": "2025-12-04", "close": 1.7, "volume": 196783.0}, {"date": "2025-12-05", "close": 1.58, "volume": 196955.0}, {"date": "2025-12-08", "close": 1.61, "volume": 306048.0}, {"date": "2025-12-09", "close": 1.63, "volume": 186359.0}, {"date": "2025-12-10", "close": 1.57, "volume": 156421.0}, {"date": "2025-12-11", "close": 1.61, "volume": 228055.0}, {"date": "2025-12-12", "close": 1.53, "volume": 313287.0}, {"date": "2025-12-15", "close": 1.36, "volume": 559971.0}, {"date": "2025-12-16", "close": 1.43, "volume": 235826.0}, {"date": "2025-12-17", "close": 1.39, "volume": 346735.0}, {"date": "2025-12-18", "close": 1.34, "volume": 380562.0}, {"date": "2025-12-19", "close": 1.36, "volume": 452419.0}, {"date": "2025-12-22", "close": 1.38, "volume": 439478.0}, {"date": "2025-12-23", "close": 1.36, "volume": 263966.0}, {"date": "2025-12-24", "close": 1.4, "volume": 181348.0}, {"date": "2025-12-26", "close": 1.4, "volume": 233573.0}, {"date": "2025-12-29", "close": 1.32, "volume": 389082.0}, {"date": "2025-12-30", "close": 1.29, "volume": 395332.0}, {"date": "2025-12-31", "close": 1.27, "volume": 257346.0}, {"date": "2026-01-02", "close": 1.42, "volume": 250473.0}, {"date": "2026-01-05", "close": 1.58, "volume": 423660.0}, {"date": "2026-01-06", "close": 1.58, "volume": 211035.0}, {"date": "2026-01-07", "close": 1.57, "volume": 125003.0}, {"date": "2026-01-08", "close": 1.59, "volume": 141953.0}, {"date": "2026-01-09", "close": 1.59, "volume": 148606.0}, {"date": "2026-01-12", "close": 1.58, "volume": 255679.0}, {"date": "2026-01-13", "close": 1.5, "volume": 156766.0}, {"date": "2026-01-14", "close": 1.51, "volume": 60928.0}, {"date": "2026-01-15", "close": 1.52, "volume": 61552.0}, {"date": "2026-01-16", "close": 1.54, "volume": 105964.0}, {"date": "2026-01-20", "close": 1.45, "volume": 162111.0}, {"date": "2026-01-21", "close": 1.49, "volume": 129984.0}, {"date": "2026-01-22", "close": 1.56, "volume": 163691.0}, {"date": "2026-01-23", "close": 1.5, "volume": 94825.0}, {"date": "2026-01-26", "close": 1.45, "volume": 60930.0}, {"date": "2026-01-27", "close": 1.45, "volume": 80398.0}, {"date": "2026-01-28", "close": 1.48, "volume": 104253.0}, {"date": "2026-01-29", "close": 1.41, "volume": 80550.0}, {"date": "2026-01-30", "close": 1.32, "volume": 207619.0}, {"date": "2026-02-02", "close": 1.3, "volume": 117983.0}, {"date": "2026-02-03", "close": 1.24, "volume": 260900.0}, {"date": "2026-02-04", "close": 1.13, "volume": 298166.0}, {"date": "2026-02-05", "close": 1.08, "volume": 200725.0}, {"date": "2026-02-06", "close": 1.19, "volume": 147465.0}, {"date": "2026-02-09", "close": 1.35, "volume": 168873.0}, {"date": "2026-02-10", "close": 1.29, "volume": 118842.0}, {"date": "2026-02-11", "close": 1.41, "volume": 189536.0}, {"date": "2026-02-12", "close": 1.26, "volume": 5772025.0}, {"date": "2026-02-13", "close": 1.03, "volume": 1572449.0}, {"date": "2026-02-17", "close": 1.07, "volume": 405675.0}, {"date": "2026-02-18", "close": 1.26, "volume": 808837.0}, {"date": "2026-02-19", "close": 1.52, "volume": 996964.0}, {"date": "2026-02-20", "close": 1.51, "volume": 782211.0}, {"date": "2026-02-23", "close": 1.4, "volume": 380577.0}, {"date": "2026-02-24", "close": 1.67, "volume": 744973.0}, {"date": "2026-02-25", "close": 1.53, "volume": 242999.0}, {"date": "2026-02-26", "close": 1.54, "volume": 137547.0}, {"date": "2026-02-27", "close": 1.48, "volume": 83513.0}, {"date": "2026-03-02", "close": 1.53, "volume": 180419.0}, {"date": "2026-03-03", "close": 1.44, "volume": 108147.0}, {"date": "2026-03-04", "close": 1.46, "volume": 166742.0}, {"date": "2026-03-05", "close": 1.45, "volume": 112439.0}, {"date": "2026-03-06", "close": 1.37, "volume": 171034.0}, {"date": "2026-03-09", "close": 1.47, "volume": 160945.0}, {"date": "2026-03-10", "close": 1.49, "volume": 168771.0}, {"date": "2026-03-11", "close": 1.43, "volume": 91858.0}, {"date": "2026-03-12", "close": 1.42, "volume": 113918.0}, {"date": "2026-03-13", "close": 1.38, "volume": 124635.0}, {"date": "2026-03-16", "close": 1.29, "volume": 241667.0}, {"date": "2026-03-17", "close": 1.29, "volume": 189221.0}, {"date": "2026-03-18", "close": 1.27, "volume": 173844.0}, {"date": "2026-03-19", "close": 1.23, "volume": 116339.0}, {"date": "2026-03-20", "close": 1.21, "volume": 114539.0}, {"date": "2026-03-23", "close": 1.19, "volume": 111674.0}, {"date": "2026-03-24", "close": 1.15, "volume": 95493.0}, {"date": "2026-03-25", "close": 1.13, "volume": 46497.0}, {"date": "2026-03-26", "close": 1.08, "volume": 108268.0}, {"date": "2026-03-27", "close": 1.01, "volume": 213264.0}, {"date": "2026-03-30", "close": 1.03, "volume": 102727.0}, {"date": "2026-03-31", "close": 1.07, "volume": 61396.0}, {"date": "2026-04-01", "close": 1.09, "volume": 72742.0}, {"date": "2026-04-02", "close": 1.12, "volume": 48552.0}, {"date": "2026-04-06", "close": 1.17, "volume": 70031.0}, {"date": "2026-04-07", "close": 1.11, "volume": 28954.0}, {"date": "2026-04-08", "close": 1.14, "volume": 42906.0}, {"date": "2026-04-09", "close": 1.08, "volume": 46216.0}, {"date": "2026-04-10", "close": 1.09, "volume": 101552.0}, {"date": "2026-04-13", "close": 1.14, "volume": 79514.0}, {"date": "2026-04-14", "close": 1.21, "volume": 97777.0}, {"date": "2026-04-15", "close": 1.23, "volume": 233449.0}, {"date": "2026-04-16", "close": 1.2, "volume": 102325.0}, {"date": "2026-04-17", "close": 1.35, "volume": 432691.0}, {"date": "2026-04-20", "close": 1.25, "volume": 214737.0}, {"date": "2026-04-21", "close": 1.3, "volume": 181968.0}, {"date": "2026-04-22", "close": 1.3, "volume": 113096.0}, {"date": "2026-04-23", "close": 1.26, "volume": 31211.0}, {"date": "2026-04-24", "close": 1.24, "volume": 69797.0}, {"date": "2026-04-27", "close": 1.22, "volume": 35042.0}, {"date": "2026-04-28", "close": 1.2, "volume": 31552.0}, {"date": "2026-04-29", "close": 1.17, "volume": 50962.0}, {"date": "2026-04-30", "close": 1.22, "volume": 67578.0}, {"date": "2026-05-01", "close": 1.31, "volume": 128960.0}, {"date": "2026-05-04", "close": 1.3, "volume": 104501.0}, {"date": "2026-05-05", "close": 1.3, "volume": 44539.0}, {"date": "2026-05-06", "close": 1.33, "volume": 87202.0}, {"date": "2026-05-07", "close": 1.3, "volume": 156971.0}, {"date": "2026-05-08", "close": 1.03, "volume": 812594.0}, {"date": "2026-05-11", "close": 1.015, "volume": 302304.0}, {"date": "2026-05-12", "close": 1.03, "volume": 98133.0}, {"date": "2026-05-13", "close": 1.02, "volume": 93743.0}, {"date": "2026-05-14", "close": 1.04, "volume": 101195.0}, {"date": "2026-05-15", "close": 0.9801, "volume": 68709.0}, {"date": "2026-05-18", "close": 1.0, "volume": 127931.0}, {"date": "2026-05-19", "close": 0.9693, "volume": 196318.0}, {"date": "2026-05-20", "close": 0.96, "volume": 78451.0}, {"date": "2026-05-21", "close": 0.99, "volume": 72358.0}, {"date": "2026-05-22", "close": 1.02, "volume": 70890.0}, {"date": "2026-05-26", "close": 1.05, "volume": 98380.0}, {"date": "2026-05-27", "close": 1.11, "volume": 123042.0}, {"date": "2026-05-28", "close": 1.12, "volume": 56644.0}, {"date": "2026-05-29", "close": 1.08, "volume": 77522.0}, {"date": "2026-06-01", "close": 1.09, "volume": 52166.0}, {"date": "2026-06-02", "close": 1.06, "volume": 91307.0}, {"date": "2026-06-03", "close": 1.02, "volume": 212209.0}, {"date": "2026-06-04", "close": 1.04, "volume": 93110.0}, {"date": "2026-06-05", "close": 0.9701, "volume": 161237.0}, {"date": "2026-06-08", "close": 1.0, "volume": 105408.0}, {"date": "2026-06-09", "close": 0.9535, "volume": 129981.0}, {"date": "2026-06-10", "close": 0.9021, "volume": 65483.0}, {"date": "2026-06-11", "close": 0.912, "volume": 89003.0}, {"date": "2026-06-12", "close": 0.8456, "volume": 160600.0}, {"date": "2026-06-15", "close": 0.88, "volume": 78084.0}, {"date": "2026-06-16", "close": 0.87, "volume": 77923.0}, {"date": "2026-06-17", "close": 0.876, "volume": 114226.0}, {"date": "2026-06-18", "close": 0.86, "volume": 100192.0}, {"date": "2026-06-22", "close": 0.805, "volume": 123538.0}, {"date": "2026-06-23", "close": 0.7901, "volume": 81107.0}, {"date": "2026-06-24", "close": 0.7801, "volume": 106397.0}, {"date": "2026-06-25", "close": 0.784, "volume": 62510.0}, {"date": "2026-06-26", "close": 0.7752, "volume": 38272.0}, {"date": "2026-06-29", "close": 0.7924, "volume": 30828.0}, {"date": "2026-06-30", "close": 0.8645, "volume": 166563.0}, {"date": "2026-07-01", "close": 0.97, "volume": 128739.0}, {"date": "2026-07-02", "close": 0.8985, "volume": 154341.0}, {"date": "2026-07-06", "close": 0.8199, "volume": 142079.0}, {"date": "2026-07-07", "close": 0.75, "volume": 148610.0}, {"date": "2026-07-08", "close": 0.7283, "volume": 58252.0}, {"date": "2026-07-09", "close": 0.7451, "volume": 93424.0}, {"date": "2026-07-10", "close": 0.7765, "volume": 43627.0}, {"date": "2026-07-13", "close": 0.7304, "volume": 50631.0}, {"date": "2026-07-14", "close": 0.7166, "volume": 70917.0}, {"date": "2026-07-15", "close": 0.7139, "volume": 24478.0}, {"date": "2026-07-16", "close": 0.671, "volume": 71183.0}, {"date": "2026-07-17", "close": 0.6629, "volume": 49709.0}, {"date": "2026-07-20", "close": 0.63, "volume": 78457.0}, {"date": "2026-07-21", "close": 0.64, "volume": 55418.0}, {"date": "2026-07-22", "close": 0.647, "volume": 20350.0}, {"date": "2026-07-23", "close": 0.64, "volume": 38476.0}, {"date": "2026-07-24", "close": 0.5906, "volume": 70921.0}, {"date": "2026-07-27", "close": 0.6252, "volume": 32249.0}, {"date": "2026-07-28", "close": 0.5649, "volume": 273430.0}, {"date": "2026-07-29", "close": 0.5124, "volume": 178912.0}, {"date": "2026-07-30", "close": 0.538, "volume": 159437.0}, {"date": "2026-07-31", "close": 0.5241, "volume": 47513.0}, {"date": "2026-08-03", "close": 0.5408, "volume": 95118.0}, {"date": "2026-08-04", "close": 0.58, "volume": 57773.0}, {"date": "2026-08-05", "close": 0.5389, "volume": 96431.0}, {"date": "2026-08-06", "close": 0.5315, "volume": 39524.0}, {"date": "2026-08-07", "close": 0.535, "volume": 409662.0}, {"date": "2026-08-10", "close": 0.524, "volume": 423453.0}, {"date": "2026-08-11", "close": 0.5364, "volume": 112708.0}, {"date": "2026-08-12", "close": 0.5837, "volume": 869230.0}, {"date": "2026-08-13", "close": 0.5939, "volume": 407927.0}, {"date": "2026-08-14", "close": 0.595, "volume": 64023.0}, {"date": "2026-08-17", "close": 0.635, "volume": 154606.0}, {"date": "2026-08-18", "close": 0.7287, "volume": 403690.0}, {"date": "2026-08-19", "close": 0.7098, "volume": 206677.0}, {"date": "2026-08-20", "close": 0.82, "volume": 12558630.0}, {"date": "2026-08-21", "close": 0.5989, "volume": 1651008.0}, {"date": "2026-08-24", "close": 0.6999, "volume": 1821462.0}, {"date": "2026-08-25", "close": 0.6669, "volume": 851351.0}, {"date": "2026-08-26", "close": 0.6615, "volume": 129332.0}, {"date": "2026-08-27", "close": 0.6387, "volume": 218462.0}, {"date": "2026-08-28", "close": 0.6234, "volume": 162334.0}, {"date": "2026-08-31", "close": 0.5733, "volume": 211805.0}, {"date": "2026-09-01", "close": 0.526, "volume": 307739.0}, {"date": "2026-09-02", "close": 0.5403, "volume": 255881.0}, {"date": "2026-09-03", "close": 0.5543, "volume": 86263.0}, {"date": "2026-09-04", "close": 0.5885, "volume": 155188.0}, {"date": "2026-09-08", "close": 0.6005, "volume": 127009.0}, {"date": "2026-09-09", "close": 0.5901, "volume": 82846.0}, {"date": "2026-09-10", "close": 0.5715, "volume": 37661.0}, {"date": "2026-09-11", "close": 0.5722, "volume": 65188.0}, {"date": "2026-09-14", "close": 0.551, "volume": 87322.0}, {"date": "2026-09-15", "close": 0.5315, "volume": 113189.0}, {"date": "2026-09-16", "close": 0.522, "volume": 167597.0}, {"date": "2026-09-17", "close": 0.5545, "volume": 189428.0}, {"date": "2026-09-18", "close": 0.55, "volume": 132626.0}], "refreshing": true}