{"ticker": "HNST", "overview": {"cik": "1530979", "ticker": "HNST", "name": "Honest Company, Inc.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008537", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058288", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058280", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058274", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058267", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058262", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058259", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058250", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055836", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055823", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007867", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054903", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053323", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053315", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044390", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038504", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038250", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037892", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037868", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037853", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037847", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037833", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037829", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037826", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037807", "price_sensitive": false}]}, "description": "Honest Company, Inc. trades as HNST on the NASDAQ and is registered in the United States, classified under Retail-Catalog & Mail-Order Houses (SIC 5961). Privy Trades holds 10 insider filings for the company, in August 2026. Across those, 8 insiders disclosed 9 sales totalling $1.54M. The most recent filing on record is dated 21 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 1535256.58, "net": -1535256.58, "insiders": 8, "first_date": "2026-08-10", "last_date": "2026-08-21"}, "metrics": {"ticker": "HNST", "has_prices": true, "as_of": "2026-10-30", "last": 4.17, "prev_close": 4.59, "change": -0.41999999999999993, "change_pct": -0.0915032679738562, "session_volume": 3708290.0, "vwap_5": 4.500995397495241, "vwap_20": 4.8199477971875195, "vwap_60": 5.205353744670925, "vwap_250": 3.542843328591091, "high_52w": 5.95, "low_52w": 2.1, "avg_volume_20": 1727354.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058698", "src": "INSIDERS", "ticker": "HNST", "cik": "1530979", "company": "Honest Company, Inc.", "company_raw": "Honest Company, Inc.", "who": "Etienne von Kunssberg", "who_key": "von Kunssberg Etienne", "role": "SVP, Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 35994.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider sells $36K of HNST", "source_url": "https://www.sec.gov/Archives/edgar/data/2058480/000162828026058698/0001628280-26-058698-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001628280-26-058704", "src": "INSIDERS", "ticker": "HNST", "cik": "1530979", "company": "Honest Company, Inc.", "company_raw": "Honest Company, Inc.", "who": "Thomas Sternweis", "who_key": "Sternweis Thomas", "role": "SVP, Enterprise Dev. & Strat.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 31950.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider trims $32K of HNST", "source_url": "https://www.sec.gov/Archives/edgar/data/2016633/000162828026058704/0001628280-26-058704-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058702", "src": "INSIDERS", "ticker": "HNST", "cik": "1530979", "company": "Honest Company, Inc.", "company_raw": "Honest Company, Inc.", "who": "Brendan Sheehey", "who_key": "Sheehey Brendan", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 48223.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider offloads $48K of HNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1858823/000162828026058702/0001628280-26-058702-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058700", "src": "INSIDERS", "ticker": "HNST", "cik": "1530979", "company": "Honest Company, Inc.", "company_raw": "Honest Company, Inc.", "who": "Jonathan Mayle", "who_key": "Mayle Jonathan", "role": "SVP, Customer Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 30743.390000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider offloads $31K of HNST", "source_url": "https://www.sec.gov/Archives/edgar/data/2016592/000162828026058700/0001628280-26-058700-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058695", "src": "INSIDERS", "ticker": "HNST", "cik": "1530979", "company": "Honest Company, Inc.", "company_raw": "Honest Company, Inc.", "who": "Carla Vernon", "who_key": "Vernon Carla", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 588286.0700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The corner office trims HNST: $588K", "source_url": "https://www.sec.gov/Archives/edgar/data/1961856/000162828026058695/0001628280-26-058695-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058680", "src": "INSIDERS", "ticker": "HNST", "cik": "1530979", "company": "Honest Company, Inc.", "company_raw": "Honest Company, Inc.", "who": "Curtiss James Bruce III", "who_key": "Bruce Curtiss James III", "role": "Chief Fin. & Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15613.710000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite trims HNST: $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/2072401/000162828026058680/0001628280-26-058680-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058678", "src": "INSIDERS", "ticker": "HNST", "cik": "1530979", "company": "Honest Company, Inc.", "company_raw": "Honest Company, Inc.", "who": "Dorria L. Ball", "who_key": "Ball Dorria L.", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33991.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite trims HNST: $34K", "source_url": "https://www.sec.gov/Archives/edgar/data/2007998/000162828026058678/0001628280-26-058678-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-055836", "src": "INSIDERS", "ticker": "HNST", "cik": "1530979", "company": "Honest Company, Inc.", "company_raw": "Honest Company, Inc.", "who": "Andrea Turner", "who_key": "Turner Andrea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 338072.58999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Boardroom sells $338K of HNST", "source_url": "https://www.sec.gov/Archives/edgar/data/2004311/000162828026055836/0001628280-26-055836-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001628280-26-055823", "src": "INSIDERS", "ticker": "HNST", "cik": "1530979", "company": "Honest Company, Inc.", "company_raw": "Honest Company, Inc.", "who": "Jonathan Mayle", "who_key": "Mayle Jonathan", "role": "SVP, Customer Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 412380.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider sells $412K of HNST", "source_url": "https://www.sec.gov/Archives/edgar/data/2016592/000162828026055823/0001628280-26-055823-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "13DG-0000102909-26-001418", "src": "13DG", "ticker": "HNST", "cik": "1530979", "company": "Honest Company, Inc.", "company_raw": "Honest Company, Inc.", "who": "Honest Company, Inc.", "who_key": "Honest Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Honest Company, Inc. adjusts its stake in HNST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1530979/0000102909-26-001418-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-001418", "src": "13DG", "ticker": "HNST", "cik": "1530979", "company": "Honest Company, Inc.", "company_raw": "Honest Company, Inc.", "who": "Honest Company, Inc.", "who_key": "Honest Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Honest Company, Inc. adjusts its stake in HNST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1530979/0000102909-26-001418-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "The Honest Company, Inc. - Common Stock", "new_value": "Honest Company, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001530979", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001530979", "applied": 1, "detected_at": "2026-10-25T02:44:49.844595"}]}, "key_people": [{"who": "Carla Vernon", "who_key": "Vernon Carla", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 588286.0700000001, "net": -588286.0700000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 588286.0700000001, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1961856/000162828026058695/0001628280-26-058695-index.htm"}], "latest": {"action": "SELL", "amount": 588286.0700000001, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1961856/000162828026058695/0001628280-26-058695-index.htm"}}, {"who": "Jonathan Mayle", "who_key": "Mayle Jonathan", "role": "SVP, Customer Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 443123.39, "net": -443123.39, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30743.390000000003, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016592/000162828026058700/0001628280-26-058700-index.htm"}, {"action": "SELL", "amount": 412380.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016592/000162828026055823/0001628280-26-055823-index.htm"}], "latest": {"action": "SELL", "amount": 30743.390000000003, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016592/000162828026058700/0001628280-26-058700-index.htm"}}, {"who": "Andrea Turner", "who_key": "Turner Andrea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 338072.58999999997, "net": -338072.58999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 338072.58999999997, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004311/000162828026055836/0001628280-26-055836-index.htm"}], "latest": {"action": "SELL", "amount": 338072.58999999997, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004311/000162828026055836/0001628280-26-055836-index.htm"}}, {"who": "Brendan Sheehey", "who_key": "Sheehey Brendan", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 48223.36, "net": -48223.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48223.36, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858823/000162828026058702/0001628280-26-058702-index.htm"}], "latest": {"action": "SELL", "amount": 48223.36, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858823/000162828026058702/0001628280-26-058702-index.htm"}}, {"who": "Etienne von Kunssberg", "who_key": "von Kunssberg Etienne", "role": "SVP, Supply Chain", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 35994.61, "net": -35994.61, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35994.61, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2058480/000162828026058698/0001628280-26-058698-index.htm"}], "latest": {"action": "SELL", "amount": 35994.61, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2058480/000162828026058698/0001628280-26-058698-index.htm"}}, {"who": "Dorria L. Ball", "who_key": "Ball Dorria L.", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33991.880000000005, "net": -33991.880000000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33991.880000000005, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007998/000162828026058678/0001628280-26-058678-index.htm"}], "latest": {"action": "SELL", "amount": 33991.880000000005, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007998/000162828026058678/0001628280-26-058678-index.htm"}}, {"who": "Thomas Sternweis", "who_key": "Sternweis Thomas", "role": "SVP, Enterprise Dev. & Strat.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 31950.97, "net": -31950.97, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31950.97, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016633/000162828026058704/0001628280-26-058704-index.htm"}], "latest": {"action": "SELL", "amount": 31950.97, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016633/000162828026058704/0001628280-26-058704-index.htm"}}, {"who": "Curtiss James Bruce III", "who_key": "Bruce Curtiss James III", "role": "Chief Fin. & Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15613.710000000001, "net": -15613.710000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15613.710000000001, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2072401/000162828026058680/0001628280-26-058680-index.htm"}], "latest": {"action": "SELL", "amount": 15613.710000000001, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2072401/000162828026058680/0001628280-26-058680-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -412380.0}, {"date": "2026-08-11", "net": -338072.58999999997}, {"date": "2026-08-20", "net": -748809.38}, {"date": "2026-08-21", "net": -35994.61}], "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008537", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058288", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058280", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058274", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058267", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058262", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058259", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058250", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055836", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055823", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007867", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054903", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053323", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053315", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044390", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038504", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038250", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037892", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037868", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037853", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037847", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037833", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037829", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037826", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037807", "price_sensitive": false}], "performance": {"ticker": "HNST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-05", "close": 23.0, "volume": 14990220.0}, {"date": "2021-05-06", "close": 20.58, "volume": 4464606.0}, {"date": "2021-05-07", "close": 19.08, "volume": 2145379.0}, {"date": "2021-05-10", "close": 16.67, "volume": 3223037.0}, {"date": "2021-05-11", "close": 15.08, "volume": 4802142.0}, {"date": "2021-05-12", "close": 15.45, "volume": 2143744.0}, {"date": "2021-05-13", "close": 14.91, "volume": 1114442.0}, {"date": "2021-05-14", "close": 15.97, "volume": 2141671.0}, {"date": "2021-05-17", "close": 15.93, "volume": 519475.0}, {"date": "2021-05-18", "close": 16.0, "volume": 632603.0}, {"date": "2021-05-19", "close": 15.71, "volume": 357965.0}, {"date": "2021-05-20", "close": 15.73, "volume": 1005363.0}, {"date": "2021-05-21", "close": 16.7, "volume": 1370522.0}, {"date": "2021-05-24", "close": 15.45, "volume": 865016.0}, {"date": "2021-05-25", "close": 14.98, "volume": 804691.0}, {"date": "2021-05-26", "close": 14.66, "volume": 649700.0}, {"date": "2021-05-27", "close": 14.7, "volume": 624063.0}, {"date": "2021-05-28", "close": 15.78, "volume": 1000208.0}, {"date": "2021-06-01", "close": 16.88, "volume": 2810360.0}, {"date": "2021-06-02", "close": 19.25, "volume": 3838359.0}, {"date": "2021-06-03", "close": 18.31, "volume": 1319669.0}, {"date": "2021-06-04", "close": 17.03, "volume": 1071091.0}, {"date": "2021-06-07", "close": 16.09, "volume": 957864.0}, {"date": "2021-06-08", "close": 17.22, "volume": 1652130.0}, {"date": "2021-06-09", "close": 18.76, "volume": 2257527.0}, {"date": "2021-06-10", "close": 19.11, "volume": 1291486.0}, {"date": "2021-06-11", "close": 18.38, "volume": 1010075.0}, {"date": "2021-06-14", "close": 18.39, "volume": 785676.0}, {"date": "2021-06-15", "close": 18.28, "volume": 912376.0}, {"date": "2021-06-16", "close": 17.65, "volume": 3558891.0}, {"date": "2021-06-17", "close": 16.35, "volume": 4651435.0}, {"date": "2021-06-18", "close": 15.65, "volume": 3697262.0}, {"date": "2021-06-21", "close": 15.27, "volume": 1309598.0}, {"date": "2021-06-22", "close": 14.89, "volume": 1577845.0}, {"date": "2021-06-23", "close": 14.97, "volume": 1489586.0}, {"date": "2021-06-24", "close": 15.5, "volume": 1798971.0}, {"date": "2021-06-25", "close": 15.97, "volume": 4490916.0}, {"date": "2021-06-28", "close": 16.14, "volume": 871410.0}, {"date": "2021-06-29", "close": 16.43, "volume": 855679.0}, {"date": "2021-06-30", "close": 16.19, "volume": 1293913.0}, {"date": "2021-07-01", "close": 14.93, "volume": 2051544.0}, {"date": "2021-07-02", "close": 14.9, "volume": 1304190.0}, {"date": "2021-07-06", "close": 15.11, "volume": 1019598.0}, {"date": "2021-07-07", "close": 14.81, "volume": 840895.0}, {"date": "2021-07-08", "close": 14.84, "volume": 1509743.0}, {"date": "2021-07-09", "close": 14.57, "volume": 1044469.0}, {"date": "2021-07-12", "close": 14.46, "volume": 1103873.0}, {"date": "2021-07-13", "close": 13.6, "volume": 2371284.0}, {"date": "2021-07-14", "close": 13.98, "volume": 1398325.0}, {"date": "2021-07-15", "close": 14.65, "volume": 3356152.0}, {"date": "2021-07-16", "close": 14.99, "volume": 1811083.0}, {"date": "2021-07-19", "close": 14.15, "volume": 1387405.0}, {"date": "2021-07-20", "close": 14.5, "volume": 1039135.0}, {"date": "2021-07-21", "close": 14.74, "volume": 507150.0}, {"date": "2021-07-22", "close": 14.51, "volume": 475025.0}, {"date": "2021-07-23", "close": 14.22, "volume": 403569.0}, {"date": "2021-07-26", "close": 14.72, "volume": 602060.0}, {"date": "2021-07-27", "close": 14.89, "volume": 656721.0}, {"date": "2021-07-28", "close": 14.29, "volume": 657887.0}, {"date": "2021-07-29", "close": 14.68, "volume": 419824.0}, {"date": "2021-07-30", "close": 14.37, "volume": 403747.0}, {"date": "2021-08-02", "close": 14.64, "volume": 608519.0}, {"date": "2021-08-03", "close": 14.17, "volume": 1244927.0}, {"date": "2021-08-04", "close": 13.34, "volume": 1824220.0}, {"date": "2021-08-05", "close": 13.4, "volume": 719743.0}, {"date": "2021-08-06", "close": 13.57, "volume": 493486.0}, {"date": "2021-08-09", "close": 13.77, "volume": 385312.0}, {"date": "2021-08-10", "close": 13.91, "volume": 349951.0}, {"date": "2021-08-11", "close": 13.85, "volume": 628539.0}, {"date": "2021-08-12", "close": 14.05, "volume": 1506636.0}, {"date": "2021-08-13", "close": 10.07, "volume": 10152240.0}, {"date": "2021-08-16", "close": 9.75, "volume": 5659987.0}, {"date": "2021-08-17", "close": 9.71, "volume": 3035791.0}, {"date": "2021-08-18", "close": 9.38, "volume": 3854426.0}, {"date": "2021-08-19", "close": 9.16, "volume": 2095427.0}, {"date": "2021-08-20", "close": 9.53, "volume": 1730319.0}, {"date": "2021-08-23", "close": 9.57, "volume": 714504.0}, {"date": "2021-08-24", "close": 10.39, "volume": 1488611.0}, {"date": "2021-08-25", "close": 10.12, "volume": 667710.0}, {"date": "2021-08-26", "close": 9.77, "volume": 732322.0}, {"date": "2021-08-27", "close": 10.0, "volume": 815885.0}, {"date": "2021-08-30", "close": 10.04, "volume": 468432.0}, {"date": "2021-08-31", "close": 10.18, "volume": 482884.0}, {"date": "2021-09-01", "close": 10.56, "volume": 820703.0}, {"date": "2021-09-02", "close": 10.59, "volume": 515459.0}, {"date": "2021-09-03", "close": 10.57, "volume": 405260.0}, {"date": "2021-09-07", "close": 10.74, "volume": 470575.0}, {"date": "2021-09-08", "close": 10.38, "volume": 523075.0}, {"date": "2021-09-09", "close": 10.27, "volume": 440601.0}, {"date": "2021-09-10", "close": 10.26, "volume": 297969.0}, {"date": "2021-09-13", "close": 10.94, "volume": 1437818.0}, {"date": "2021-09-14", "close": 10.59, "volume": 750966.0}, {"date": "2021-09-15", "close": 10.55, "volume": 797992.0}, {"date": "2021-09-16", "close": 10.61, "volume": 628904.0}, {"date": "2021-09-17", "close": 10.72, "volume": 653969.0}, {"date": "2021-09-20", "close": 10.15, "volume": 1537987.0}, {"date": "2021-09-21", "close": 10.73, "volume": 1105516.0}, {"date": "2021-09-22", "close": 10.91, "volume": 828491.0}, {"date": "2021-09-23", "close": 11.45, "volume": 1133760.0}, {"date": "2021-09-24", "close": 10.83, "volume": 726737.0}, {"date": "2021-09-27", "close": 10.82, "volume": 778427.0}, {"date": "2021-09-28", "close": 10.74, "volume": 662141.0}, {"date": "2021-09-29", "close": 10.49, "volume": 562864.0}, {"date": "2021-09-30", "close": 10.38, "volume": 587057.0}, {"date": "2021-10-01", "close": 10.22, "volume": 786731.0}, {"date": "2021-10-04", "close": 9.76, "volume": 982963.0}, {"date": "2021-10-05", "close": 9.66, "volume": 837809.0}, {"date": "2021-10-06", "close": 9.52, "volume": 1091100.0}, {"date": "2021-10-07", "close": 9.55, "volume": 846092.0}, {"date": "2021-10-08", "close": 9.55, "volume": 601071.0}, {"date": "2021-10-11", "close": 9.33, "volume": 548237.0}, {"date": "2021-10-12", "close": 9.22, "volume": 756078.0}, {"date": "2021-10-13", "close": 9.48, "volume": 453315.0}, {"date": "2021-10-14", "close": 9.39, "volume": 407021.0}, {"date": "2021-10-15", "close": 9.24, "volume": 439163.0}, {"date": "2021-10-18", "close": 9.14, "volume": 844081.0}, {"date": "2021-10-19", "close": 9.37, "volume": 631131.0}, {"date": "2021-10-20", "close": 9.52, "volume": 535012.0}, {"date": "2021-10-21", "close": 9.56, "volume": 435229.0}, {"date": "2021-10-22", "close": 9.38, "volume": 457789.0}, {"date": "2021-10-25", "close": 9.5, "volume": 826650.0}, {"date": "2021-10-26", "close": 9.47, "volume": 1009626.0}, {"date": "2021-10-27", "close": 8.99, "volume": 1409559.0}, {"date": "2021-10-28", "close": 8.89, "volume": 1388325.0}, {"date": "2021-10-29", "close": 9.15, "volume": 781325.0}, {"date": "2021-11-01", "close": 9.24, "volume": 2448970.0}, {"date": "2021-11-02", "close": 9.5, "volume": 2705285.0}, {"date": "2021-11-03", "close": 10.09, "volume": 2038505.0}, {"date": "2021-11-04", "close": 9.21, "volume": 2515746.0}, {"date": "2021-11-05", "close": 9.04, "volume": 2849021.0}, {"date": "2021-11-08", "close": 9.21, "volume": 2515028.0}, {"date": "2021-11-09", "close": 8.94, "volume": 1834964.0}, {"date": "2021-11-10", "close": 8.9, "volume": 4318626.0}, {"date": "2021-11-11", "close": 9.81, "volume": 6080332.0}, {"date": "2021-11-12", "close": 10.1, "volume": 2187866.0}, {"date": "2021-11-15", "close": 9.53, "volume": 2323690.0}, {"date": "2021-11-16", "close": 9.95, "volume": 1951407.0}, {"date": "2021-11-17", "close": 8.86, "volume": 4213449.0}, {"date": "2021-11-18", "close": 8.67, "volume": 2823039.0}, {"date": "2021-11-19", "close": 8.45, "volume": 2613514.0}, {"date": "2021-11-22", "close": 8.11, "volume": 3392583.0}, {"date": "2021-11-23", "close": 7.96, "volume": 3194621.0}, {"date": "2021-11-24", "close": 8.58, "volume": 2082149.0}, {"date": "2021-11-26", "close": 8.39, "volume": 1178403.0}, {"date": "2021-11-29", "close": 8.53, "volume": 2009808.0}, {"date": "2021-11-30", "close": 8.54, "volume": 1998984.0}, {"date": "2021-12-01", "close": 8.1, "volume": 1998227.0}, {"date": "2021-12-02", "close": 8.16, "volume": 1884501.0}, {"date": "2021-12-03", "close": 7.8, "volume": 1468481.0}, {"date": "2021-12-06", "close": 8.04, "volume": 2300283.0}, {"date": "2021-12-07", "close": 8.4, "volume": 1772136.0}, {"date": "2021-12-08", "close": 8.48, "volume": 1812725.0}, {"date": "2021-12-09", "close": 8.18, "volume": 1152824.0}, {"date": "2021-12-10", "close": 7.96, "volume": 1677106.0}, {"date": "2021-12-13", "close": 7.85, "volume": 1627637.0}, {"date": "2021-12-14", "close": 7.81, "volume": 1635620.0}, {"date": "2021-12-15", "close": 7.86, "volume": 2853643.0}, {"date": "2021-12-16", "close": 7.51, "volume": 2599669.0}, {"date": "2021-12-17", "close": 7.51, "volume": 9166241.0}, {"date": "2021-12-20", "close": 7.47, "volume": 2350026.0}, {"date": "2021-12-21", "close": 8.02, "volume": 2857476.0}, {"date": "2021-12-22", "close": 8.11, "volume": 1303449.0}, {"date": "2021-12-23", "close": 8.07, "volume": 1491022.0}, {"date": "2021-12-27", "close": 8.12, "volume": 988009.0}, {"date": "2021-12-28", "close": 7.86, "volume": 864729.0}, {"date": "2021-12-29", "close": 7.73, "volume": 1318393.0}, {"date": "2021-12-30", "close": 8.0, "volume": 1420200.0}, {"date": "2021-12-31", "close": 8.09, "volume": 1332551.0}, {"date": "2022-01-03", "close": 8.24, "volume": 1227197.0}, {"date": "2022-01-04", "close": 7.79, "volume": 1779975.0}, {"date": "2022-01-05", "close": 7.4, "volume": 1384773.0}, {"date": "2022-01-06", "close": 7.22, "volume": 1496018.0}, {"date": "2022-01-07", "close": 7.1, "volume": 1213333.0}, {"date": "2022-01-10", "close": 7.03, "volume": 1597184.0}, {"date": "2022-01-11", "close": 7.45, "volume": 2311412.0}, {"date": "2022-01-12", "close": 7.13, "volume": 1203187.0}, {"date": "2022-01-13", "close": 6.83, "volume": 1435500.0}, {"date": "2022-01-14", "close": 6.83, "volume": 1602607.0}, {"date": "2022-01-18", "close": 6.46, "volume": 1719354.0}, {"date": "2022-01-19", "close": 6.51, "volume": 1953657.0}, {"date": "2022-01-20", "close": 6.32, "volume": 1761140.0}, {"date": "2022-01-21", "close": 5.95, "volume": 2452324.0}, {"date": "2022-01-24", "close": 6.05, "volume": 5099302.0}, {"date": "2022-01-25", "close": 6.13, "volume": 2014272.0}, {"date": "2022-01-26", "close": 6.14, "volume": 2121602.0}, {"date": "2022-01-27", "close": 5.83, "volume": 1333337.0}, {"date": "2022-01-28", "close": 5.94, "volume": 1481935.0}, {"date": "2022-01-31", "close": 6.49, "volume": 1907593.0}, {"date": "2022-02-01", "close": 6.78, "volume": 1500424.0}, {"date": "2022-02-02", "close": 6.63, "volume": 1208803.0}, {"date": "2022-02-03", "close": 6.13, "volume": 1225158.0}, {"date": "2022-02-04", "close": 5.92, "volume": 1410691.0}, {"date": "2022-02-07", "close": 5.93, "volume": 803006.0}, {"date": "2022-02-08", "close": 6.0, "volume": 882733.0}, {"date": "2022-02-09", "close": 6.14, "volume": 2940842.0}, {"date": "2022-02-10", "close": 6.02, "volume": 1383656.0}, {"date": "2022-02-11", "close": 5.84, "volume": 1335807.0}, {"date": "2022-02-14", "close": 5.71, "volume": 930823.0}, {"date": "2022-02-15", "close": 6.06, "volume": 1089447.0}, {"date": "2022-02-16", "close": 5.99, "volume": 1200753.0}, {"date": "2022-02-17", "close": 5.78, "volume": 886248.0}, {"date": "2022-02-18", "close": 5.56, "volume": 1298926.0}, {"date": "2022-02-22", "close": 5.38, "volume": 1482356.0}, {"date": "2022-02-23", "close": 5.36, "volume": 831495.0}, {"date": "2022-02-24", "close": 5.54, "volume": 1388776.0}, {"date": "2022-02-25", "close": 5.71, "volume": 1052306.0}, {"date": "2022-02-28", "close": 5.78, "volume": 1013460.0}, {"date": "2022-03-01", "close": 5.77, "volume": 1145156.0}, {"date": "2022-03-02", "close": 5.88, "volume": 1897171.0}, {"date": "2022-03-03", "close": 5.85, "volume": 983139.0}, {"date": "2022-03-04", "close": 5.44, "volume": 1159414.0}, {"date": "2022-03-07", "close": 5.18, "volume": 1530007.0}, {"date": "2022-03-08", "close": 5.24, "volume": 957492.0}, {"date": "2022-03-09", "close": 5.58, "volume": 953703.0}, {"date": "2022-03-10", "close": 5.44, "volume": 887713.0}, {"date": "2022-03-11", "close": 5.22, "volume": 1096853.0}, {"date": "2022-03-14", "close": 5.02, "volume": 1320813.0}, {"date": "2022-03-15", "close": 5.2, "volume": 781978.0}, {"date": "2022-03-16", "close": 5.52, "volume": 1792394.0}, {"date": "2022-03-17", "close": 5.65, "volume": 702465.0}, {"date": "2022-03-18", "close": 5.89, "volume": 1060393.0}, {"date": "2022-03-21", "close": 5.96, "volume": 1086658.0}, {"date": "2022-03-22", "close": 6.14, "volume": 758108.0}, {"date": "2022-03-23", "close": 5.96, "volume": 967120.0}, {"date": "2022-03-24", "close": 6.04, "volume": 2915031.0}, {"date": "2022-03-25", "close": 4.68, "volume": 22617080.0}, {"date": "2022-03-28", "close": 4.9, "volume": 6806500.0}, {"date": "2022-03-29", "close": 5.27, "volume": 6076660.0}, {"date": "2022-03-30", "close": 5.26, "volume": 1913916.0}, {"date": "2022-03-31", "close": 5.21, "volume": 1339087.0}, {"date": "2022-04-01", "close": 4.94, "volume": 1731620.0}, {"date": "2022-04-04", "close": 5.05, "volume": 1062402.0}, {"date": "2022-04-05", "close": 4.89, "volume": 1118176.0}, {"date": "2022-04-06", "close": 4.72, "volume": 1633149.0}, {"date": "2022-04-07", "close": 4.68, "volume": 1223783.0}, {"date": "2022-04-08", "close": 4.62, "volume": 913377.0}, {"date": "2022-04-11", "close": 4.6, "volume": 949894.0}, {"date": "2022-04-12", "close": 4.52, "volume": 1037186.0}, {"date": "2022-04-13", "close": 4.62, "volume": 1097299.0}, {"date": "2022-04-14", "close": 4.52, "volume": 797457.0}, {"date": "2022-04-18", "close": 4.37, "volume": 841986.0}, {"date": "2022-04-19", "close": 4.52, "volume": 797050.0}, {"date": "2022-04-20", "close": 4.32, "volume": 773017.0}, {"date": "2022-04-21", "close": 4.18, "volume": 1331319.0}, {"date": "2022-04-22", "close": 4.18, "volume": 1321089.0}, {"date": "2022-04-25", "close": 4.32, "volume": 1256738.0}, {"date": "2022-04-26", "close": 4.06, "volume": 1304727.0}, {"date": "2022-04-27", "close": 4.07, "volume": 1706051.0}, {"date": "2022-04-28", "close": 4.06, "volume": 1358496.0}, {"date": "2022-04-29", "close": 3.96, "volume": 1244355.0}, {"date": "2022-05-02", "close": 4.02, "volume": 1401792.0}, {"date": "2022-05-03", "close": 4.14, "volume": 1060989.0}, {"date": "2022-05-04", "close": 4.3, "volume": 919193.0}, {"date": "2022-05-05", "close": 3.85, "volume": 2432013.0}, {"date": "2022-05-06", "close": 3.67, "volume": 1251571.0}, {"date": "2022-05-09", "close": 3.53, "volume": 1971116.0}, {"date": "2022-05-10", "close": 3.31, "volume": 2397297.0}, {"date": "2022-05-11", "close": 2.85, "volume": 3751288.0}, {"date": "2022-05-12", "close": 2.93, "volume": 3718077.0}, {"date": "2022-05-13", "close": 3.17, "volume": 5031050.0}, {"date": "2022-05-16", "close": 3.43, "volume": 2824583.0}, {"date": "2022-05-17", "close": 3.57, "volume": 2071685.0}, {"date": "2022-05-18", "close": 3.17, "volume": 1589234.0}, {"date": "2022-05-19", "close": 3.14, "volume": 2222801.0}, {"date": "2022-05-20", "close": 3.22, "volume": 1902475.0}, {"date": "2022-05-23", "close": 3.15, "volume": 1535597.0}, {"date": "2022-05-24", "close": 3.01, "volume": 1436676.0}, {"date": "2022-05-25", "close": 3.0, "volume": 2092261.0}, {"date": "2022-05-26", "close": 3.34, "volume": 1629975.0}, {"date": "2022-05-27", "close": 3.49, "volume": 1149043.0}, {"date": "2022-05-31", "close": 3.44, "volume": 2538285.0}, {"date": "2022-06-01", "close": 3.28, "volume": 2164960.0}, {"date": "2022-06-02", "close": 3.4, "volume": 1368564.0}, {"date": "2022-06-03", "close": 3.26, "volume": 817024.0}, {"date": "2022-06-06", "close": 3.3, "volume": 876125.0}, {"date": "2022-06-07", "close": 3.23, "volume": 1106763.0}, {"date": "2022-06-08", "close": 3.3, "volume": 1123634.0}, {"date": "2022-06-09", "close": 2.99, "volume": 2342069.0}, {"date": "2022-06-10", "close": 2.88, "volume": 1531314.0}, {"date": "2022-06-13", "close": 2.69, "volume": 1732945.0}, {"date": "2022-06-14", "close": 2.67, "volume": 1387878.0}, {"date": "2022-06-15", "close": 2.71, "volume": 1619340.0}, {"date": "2022-06-16", "close": 2.56, "volume": 1613397.0}, {"date": "2022-06-17", "close": 2.66, "volume": 1728981.0}, {"date": "2022-06-21", "close": 2.73, "volume": 1252675.0}, {"date": "2022-06-22", "close": 2.81, "volume": 1532679.0}, {"date": "2022-06-23", "close": 3.06, "volume": 1116533.0}, {"date": "2022-06-24", "close": 3.35, "volume": 4910019.0}, {"date": "2022-06-27", "close": 3.18, "volume": 1751184.0}, {"date": "2022-06-28", "close": 2.98, "volume": 937528.0}, {"date": "2022-06-29", "close": 2.93, "volume": 1027488.0}, {"date": "2022-06-30", "close": 2.92, "volume": 901335.0}, {"date": "2022-07-01", "close": 3.05, "volume": 1014881.0}, {"date": "2022-07-05", "close": 3.29, "volume": 1052073.0}, {"date": "2022-07-06", "close": 3.24, "volume": 812340.0}, {"date": "2022-07-07", "close": 3.33, "volume": 624910.0}, {"date": "2022-07-08", "close": 3.28, "volume": 1094002.0}, {"date": "2022-07-11", "close": 3.08, "volume": 915887.0}, {"date": "2022-07-12", "close": 3.25, "volume": 1195729.0}, {"date": "2022-07-13", "close": 3.41, "volume": 1580024.0}, {"date": "2022-07-14", "close": 3.39, "volume": 1320550.0}, {"date": "2022-07-15", "close": 3.29, "volume": 2562806.0}, {"date": "2022-07-18", "close": 3.22, "volume": 886802.0}, {"date": "2022-07-19", "close": 3.77, "volume": 6439263.0}, {"date": "2022-07-20", "close": 3.86, "volume": 2013635.0}, {"date": "2022-07-21", "close": 3.99, "volume": 1922997.0}, {"date": "2022-07-22", "close": 3.7, "volume": 1540331.0}, {"date": "2022-07-25", "close": 3.65, "volume": 924937.0}, {"date": "2022-07-26", "close": 3.2, "volume": 2020388.0}, {"date": "2022-07-27", "close": 3.29, "volume": 1170057.0}, {"date": "2022-07-28", "close": 3.35, "volume": 916340.0}, {"date": "2022-07-29", "close": 3.34, "volume": 1320809.0}, {"date": "2022-08-01", "close": 3.37, "volume": 933697.0}, {"date": "2022-08-02", "close": 3.42, "volume": 754470.0}, {"date": "2022-08-03", "close": 3.55, "volume": 1051302.0}, {"date": "2022-08-04", "close": 3.48, "volume": 1085496.0}, {"date": "2022-08-05", "close": 3.58, "volume": 1589649.0}, {"date": "2022-08-08", "close": 3.97, "volume": 1984942.0}, {"date": "2022-08-09", "close": 3.65, "volume": 1598616.0}, {"date": "2022-08-10", "close": 3.83, "volume": 1256355.0}, {"date": "2022-08-11", "close": 3.84, "volume": 1142618.0}, {"date": "2022-08-12", "close": 3.93, "volume": 2978482.0}, {"date": "2022-08-15", "close": 4.39, "volume": 2822872.0}, {"date": "2022-08-16", "close": 4.45, "volume": 1854579.0}, {"date": "2022-08-17", "close": 4.28, "volume": 1245592.0}, {"date": "2022-08-18", "close": 4.13, "volume": 750329.0}, {"date": "2022-08-19", "close": 3.91, "volume": 1100441.0}, {"date": "2022-08-22", "close": 3.69, "volume": 1071686.0}, {"date": "2022-08-23", "close": 3.62, "volume": 727432.0}, {"date": "2022-08-24", "close": 3.61, "volume": 740258.0}, {"date": "2022-08-25", "close": 3.78, "volume": 573541.0}, {"date": "2022-08-26", "close": 3.62, "volume": 1264751.0}, {"date": "2022-08-29", "close": 3.52, "volume": 739122.0}, {"date": "2022-08-30", "close": 3.63, "volume": 1207404.0}, {"date": "2022-08-31", "close": 3.61, "volume": 1053846.0}, {"date": "2022-09-01", "close": 3.53, "volume": 1665685.0}, {"date": "2022-09-02", "close": 3.52, "volume": 1573185.0}, {"date": "2022-09-06", "close": 3.78, "volume": 1678171.0}, {"date": "2022-09-07", "close": 4.14, "volume": 2747036.0}, {"date": "2022-09-08", "close": 4.06, "volume": 916517.0}, {"date": "2022-09-09", "close": 4.22, "volume": 725356.0}, {"date": "2022-09-12", "close": 4.0, "volume": 1842624.0}, {"date": "2022-09-13", "close": 4.05, "volume": 1297221.0}, {"date": "2022-09-14", "close": 4.1, "volume": 1519265.0}, {"date": "2022-09-15", "close": 4.11, "volume": 1450851.0}, {"date": "2022-09-16", "close": 3.91, "volume": 3031589.0}, {"date": "2022-09-19", "close": 3.91, "volume": 1252061.0}, {"date": "2022-09-20", "close": 3.72, "volume": 1290136.0}, {"date": "2022-09-21", "close": 3.83, "volume": 1402600.0}, {"date": "2022-09-22", "close": 3.71, "volume": 2091411.0}, {"date": "2022-09-23", "close": 3.6, "volume": 1489604.0}, {"date": "2022-09-26", "close": 3.59, "volume": 1788102.0}, {"date": "2022-09-27", "close": 3.74, "volume": 1293398.0}, {"date": "2022-09-28", "close": 3.78, "volume": 1282687.0}, {"date": "2022-09-29", "close": 3.4, "volume": 1011119.0}, {"date": "2022-09-30", "close": 3.5, "volume": 1534150.0}, {"date": "2022-10-03", "close": 3.48, "volume": 1020207.0}, {"date": "2022-10-04", "close": 3.65, "volume": 727502.0}, {"date": "2022-10-05", "close": 3.6, "volume": 656039.0}, {"date": "2022-10-06", "close": 3.51, "volume": 746826.0}, {"date": "2022-10-07", "close": 3.34, "volume": 814262.0}, {"date": "2022-10-10", "close": 3.38, "volume": 1246946.0}, {"date": "2022-10-11", "close": 3.37, "volume": 1132184.0}, {"date": "2022-10-12", "close": 3.37, "volume": 1359999.0}, {"date": "2022-10-13", "close": 3.49, "volume": 1552217.0}, {"date": "2022-10-14", "close": 3.31, "volume": 971809.0}, {"date": "2022-10-17", "close": 3.41, "volume": 704767.0}, {"date": "2022-10-18", "close": 3.5, "volume": 1085358.0}, {"date": "2022-10-19", "close": 3.36, "volume": 884770.0}, {"date": "2022-10-20", "close": 3.2, "volume": 1093331.0}, {"date": "2022-10-21", "close": 3.21, "volume": 854427.0}, {"date": "2022-10-24", "close": 3.07, "volume": 4191001.0}, {"date": "2022-10-25", "close": 3.33, "volume": 1278181.0}, {"date": "2022-10-26", "close": 3.28, "volume": 1077805.0}, {"date": "2022-10-27", "close": 3.25, "volume": 950950.0}, {"date": "2022-10-28", "close": 3.33, "volume": 1146266.0}, {"date": "2022-10-31", "close": 3.31, "volume": 714192.0}, {"date": "2022-11-01", "close": 3.43, "volume": 655273.0}, {"date": "2022-11-02", "close": 3.15, "volume": 656137.0}, {"date": "2022-11-03", "close": 3.09, "volume": 661336.0}, {"date": "2022-11-04", "close": 3.18, "volume": 766195.0}, {"date": "2022-11-07", "close": 3.35, "volume": 868472.0}, {"date": "2022-11-08", "close": 3.43, "volume": 1031389.0}, {"date": "2022-11-09", "close": 3.13, "volume": 924126.0}, {"date": "2022-11-10", "close": 2.89, "volume": 2728963.0}, {"date": "2022-11-11", "close": 3.35, "volume": 1672420.0}, {"date": "2022-11-14", "close": 3.34, "volume": 1357412.0}, {"date": "2022-11-15", "close": 3.45, "volume": 813628.0}, {"date": "2022-11-16", "close": 3.27, "volume": 626031.0}, {"date": "2022-11-17", "close": 3.25, "volume": 968888.0}, {"date": "2022-11-18", "close": 3.12, "volume": 573065.0}, {"date": "2022-11-21", "close": 2.91, "volume": 1837248.0}, {"date": "2022-11-22", "close": 2.78, "volume": 864721.0}, {"date": "2022-11-23", "close": 2.74, "volume": 989083.0}, {"date": "2022-11-25", "close": 2.86, "volume": 497793.0}, {"date": "2022-11-28", "close": 2.75, "volume": 819170.0}, {"date": "2022-11-29", "close": 2.71, "volume": 745956.0}, {"date": "2022-11-30", "close": 2.88, "volume": 1804437.0}, {"date": "2022-12-01", "close": 2.99, "volume": 1247324.0}, {"date": "2022-12-02", "close": 3.01, "volume": 628904.0}, {"date": "2022-12-05", "close": 2.82, "volume": 1137523.0}, {"date": "2022-12-06", "close": 2.73, "volume": 1187403.0}, {"date": "2022-12-07", "close": 2.81, "volume": 2052307.0}, {"date": "2022-12-08", "close": 2.78, "volume": 699698.0}, {"date": "2022-12-09", "close": 2.7, "volume": 907044.0}, {"date": "2022-12-12", "close": 2.7, "volume": 760887.0}, {"date": "2022-12-13", "close": 3.01, "volume": 1632215.0}, {"date": "2022-12-14", "close": 3.12, "volume": 1797482.0}, {"date": "2022-12-15", "close": 2.94, "volume": 1390140.0}, {"date": "2022-12-16", "close": 2.79, "volume": 1228336.0}, {"date": "2022-12-19", "close": 2.78, "volume": 996863.0}, {"date": "2022-12-20", "close": 2.8, "volume": 1085943.0}, {"date": "2022-12-21", "close": 2.96, "volume": 828857.0}, {"date": "2022-12-22", "close": 2.97, "volume": 840609.0}, {"date": "2022-12-23", "close": 2.97, "volume": 474061.0}, {"date": "2022-12-27", "close": 2.92, "volume": 556404.0}, {"date": "2022-12-28", "close": 2.81, "volume": 598280.0}, {"date": "2022-12-29", "close": 3.03, "volume": 824000.0}, {"date": "2022-12-30", "close": 3.01, "volume": 605260.0}, {"date": "2023-01-03", "close": 2.92, "volume": 716240.0}, {"date": "2023-01-04", "close": 3.02, "volume": 578028.0}, {"date": "2023-01-05", "close": 2.93, "volume": 543808.0}, {"date": "2023-01-06", "close": 2.94, "volume": 831638.0}, {"date": "2023-01-09", "close": 2.97, "volume": 585834.0}, {"date": "2023-01-10", "close": 3.11, "volume": 581007.0}, {"date": "2023-01-11", "close": 3.14, "volume": 1518500.0}, {"date": "2023-01-12", "close": 3.1, "volume": 1288284.0}, {"date": "2023-01-13", "close": 3.04, "volume": 2458866.0}, {"date": "2023-01-17", "close": 3.1, "volume": 1483265.0}, {"date": "2023-01-18", "close": 3.0, "volume": 1042665.0}, {"date": "2023-01-19", "close": 2.86, "volume": 1089904.0}, {"date": "2023-01-20", "close": 2.82, "volume": 1206208.0}, {"date": "2023-01-23", "close": 2.8, "volume": 1046953.0}, {"date": "2023-01-24", "close": 2.71, "volume": 1090653.0}, {"date": "2023-01-25", "close": 2.72, "volume": 843082.0}, {"date": "2023-01-26", "close": 2.78, "volume": 861445.0}, {"date": "2023-01-27", "close": 3.08, "volume": 1978148.0}, {"date": "2023-01-30", "close": 3.16, "volume": 1081033.0}, {"date": "2023-01-31", "close": 3.3, "volume": 824955.0}, {"date": "2023-02-01", "close": 3.33, "volume": 699499.0}, {"date": "2023-02-02", "close": 3.6, "volume": 1336443.0}, {"date": "2023-02-03", "close": 3.5, "volume": 804004.0}, {"date": "2023-02-06", "close": 3.27, "volume": 608960.0}, {"date": "2023-02-07", "close": 3.21, "volume": 580830.0}, {"date": "2023-02-08", "close": 3.09, "volume": 712034.0}, {"date": "2023-02-09", "close": 2.91, "volume": 971770.0}, {"date": "2023-02-10", "close": 2.88, "volume": 747874.0}, {"date": "2023-02-13", "close": 2.98, "volume": 768750.0}, {"date": "2023-02-14", "close": 3.06, "volume": 560602.0}, {"date": "2023-02-15", "close": 3.16, "volume": 673646.0}, {"date": "2023-02-16", "close": 3.01, "volume": 864435.0}, {"date": "2023-02-17", "close": 3.01, "volume": 624251.0}, {"date": "2023-02-21", "close": 2.91, "volume": 661666.0}, {"date": "2023-02-22", "close": 2.93, "volume": 560312.0}, {"date": "2023-02-23", "close": 2.94, "volume": 414810.0}, {"date": "2023-02-24", "close": 2.83, "volume": 551884.0}, {"date": "2023-02-27", "close": 2.8, "volume": 574755.0}, {"date": "2023-02-28", "close": 2.79, "volume": 1710362.0}, {"date": "2023-03-01", "close": 2.79, "volume": 433133.0}, {"date": "2023-03-02", "close": 2.95, "volume": 742952.0}, {"date": "2023-03-03", "close": 3.0, "volume": 938178.0}, {"date": "2023-03-06", "close": 2.89, "volume": 1050361.0}, {"date": "2023-03-07", "close": 2.85, "volume": 415086.0}, {"date": "2023-03-08", "close": 2.82, "volume": 484007.0}, {"date": "2023-03-09", "close": 2.74, "volume": 521804.0}, {"date": "2023-03-10", "close": 2.69, "volume": 762070.0}, {"date": "2023-03-13", "close": 2.74, "volume": 689755.0}, {"date": "2023-03-14", "close": 2.75, "volume": 523107.0}, {"date": "2023-03-15", "close": 2.79, "volume": 715652.0}, {"date": "2023-03-16", "close": 1.86, "volume": 6471355.0}, {"date": "2023-03-17", "close": 1.74, "volume": 3565566.0}, {"date": "2023-03-20", "close": 1.71, "volume": 1531831.0}, {"date": "2023-03-21", "close": 1.76, "volume": 1223963.0}, {"date": "2023-03-22", "close": 1.63, "volume": 1584903.0}, {"date": "2023-03-23", "close": 1.66, "volume": 1191860.0}, {"date": "2023-03-24", "close": 1.68, "volume": 1133472.0}, {"date": "2023-03-27", "close": 1.69, "volume": 515071.0}, {"date": "2023-03-28", "close": 1.65, "volume": 485462.0}, {"date": "2023-03-29", "close": 1.65, "volume": 557070.0}, {"date": "2023-03-30", "close": 1.7, "volume": 623894.0}, {"date": "2023-03-31", "close": 1.8, "volume": 1011718.0}, {"date": "2023-04-03", "close": 1.87, "volume": 771103.0}, {"date": "2023-04-04", "close": 1.93, "volume": 890294.0}, {"date": "2023-04-05", "close": 1.9, "volume": 775384.0}, {"date": "2023-04-06", "close": 1.88, "volume": 660281.0}, {"date": "2023-04-10", "close": 1.86, "volume": 683076.0}, {"date": "2023-04-11", "close": 1.85, "volume": 1015252.0}, {"date": "2023-04-12", "close": 1.81, "volume": 645690.0}, {"date": "2023-04-13", "close": 1.83, "volume": 1024555.0}, {"date": "2023-04-14", "close": 1.79, "volume": 751778.0}, {"date": "2023-04-17", "close": 1.84, "volume": 632299.0}, {"date": "2023-04-18", "close": 1.83, "volume": 426047.0}, {"date": "2023-04-19", "close": 1.81, "volume": 456702.0}, {"date": "2023-04-20", "close": 1.79, "volume": 570131.0}, {"date": "2023-04-21", "close": 1.795, "volume": 562646.0}, {"date": "2023-04-24", "close": 1.75, "volume": 625586.0}, {"date": "2023-04-25", "close": 1.66, "volume": 647006.0}, {"date": "2023-04-26", "close": 1.66, "volume": 506247.0}, {"date": "2023-04-27", "close": 1.67, "volume": 402823.0}, {"date": "2023-04-28", "close": 1.66, "volume": 520810.0}, {"date": "2023-05-01", "close": 1.57, "volume": 941269.0}, {"date": "2023-05-02", "close": 1.52, "volume": 831913.0}, {"date": "2023-05-03", "close": 1.54, "volume": 596015.0}, {"date": "2023-05-04", "close": 1.49, "volume": 616381.0}, {"date": "2023-05-05", "close": 1.6, "volume": 467036.0}, {"date": "2023-05-08", "close": 1.6, "volume": 1472153.0}, {"date": "2023-05-09", "close": 1.78, "volume": 2012413.0}, {"date": "2023-05-10", "close": 2.15, "volume": 3232930.0}, {"date": "2023-05-11", "close": 2.11, "volume": 1196996.0}, {"date": "2023-05-12", "close": 2.06, "volume": 652155.0}, {"date": "2023-05-15", "close": 1.9, "volume": 989288.0}, {"date": "2023-05-16", "close": 1.84, "volume": 371957.0}, {"date": "2023-05-17", "close": 1.8, "volume": 931573.0}, {"date": "2023-05-18", "close": 1.75, "volume": 3535415.0}, {"date": "2023-05-19", "close": 1.7, "volume": 1683267.0}, {"date": "2023-05-22", "close": 1.59, "volume": 2896906.0}, {"date": "2023-05-23", "close": 1.54, "volume": 1410192.0}, {"date": "2023-05-24", "close": 1.5, "volume": 979720.0}, {"date": "2023-05-25", "close": 1.49, "volume": 1148332.0}, {"date": "2023-05-26", "close": 1.51, "volume": 785292.0}, {"date": "2023-05-30", "close": 1.47, "volume": 1061822.0}, {"date": "2023-05-31", "close": 1.47, "volume": 1739420.0}, {"date": "2023-06-01", "close": 1.45, "volume": 1307703.0}, {"date": "2023-06-02", "close": 1.55, "volume": 983952.0}, {"date": "2023-06-05", "close": 1.54, "volume": 521877.0}, {"date": "2023-06-06", "close": 1.62, "volume": 672738.0}, {"date": "2023-06-07", "close": 1.62, "volume": 1000456.0}, {"date": "2023-06-08", "close": 1.59, "volume": 888039.0}, {"date": "2023-06-09", "close": 1.51, "volume": 1096041.0}, {"date": "2023-06-12", "close": 1.65, "volume": 1097021.0}, {"date": "2023-06-13", "close": 1.87, "volume": 1465239.0}, {"date": "2023-06-14", "close": 1.69, "volume": 796688.0}, {"date": "2023-06-15", "close": 1.74, "volume": 525509.0}, {"date": "2023-06-16", "close": 1.69, "volume": 798086.0}, {"date": "2023-06-20", "close": 1.6, "volume": 939987.0}, {"date": "2023-06-21", "close": 1.61, "volume": 716386.0}, {"date": "2023-06-22", "close": 1.63, "volume": 789618.0}, {"date": "2023-06-23", "close": 1.73, "volume": 9435041.0}, {"date": "2023-06-26", "close": 1.68, "volume": 679661.0}, {"date": "2023-06-27", "close": 1.66, "volume": 731644.0}, {"date": "2023-06-28", "close": 1.67, "volume": 406225.0}, {"date": "2023-06-29", "close": 1.73, "volume": 594706.0}, {"date": "2023-06-30", "close": 1.68, "volume": 416097.0}, {"date": "2023-07-03", "close": 1.76, "volume": 419382.0}, {"date": "2023-07-05", "close": 1.68, "volume": 521944.0}, {"date": "2023-07-06", "close": 1.64, "volume": 976206.0}, {"date": "2023-07-07", "close": 1.67, "volume": 342655.0}, {"date": "2023-07-10", "close": 1.68, "volume": 375217.0}, {"date": "2023-07-11", "close": 1.72, "volume": 322026.0}, {"date": "2023-07-12", "close": 1.76, "volume": 846832.0}, {"date": "2023-07-13", "close": 1.77, "volume": 436183.0}, {"date": "2023-07-14", "close": 1.71, "volume": 409515.0}, {"date": "2023-07-17", "close": 1.68, "volume": 481082.0}, {"date": "2023-07-18", "close": 1.7, "volume": 362183.0}, {"date": "2023-07-19", "close": 1.71, "volume": 580314.0}, {"date": "2023-07-20", "close": 1.59, "volume": 774970.0}, {"date": "2023-07-21", "close": 1.55, "volume": 1097943.0}, {"date": "2023-07-24", "close": 1.53, "volume": 666612.0}, {"date": "2023-07-25", "close": 1.52, "volume": 618762.0}, {"date": "2023-07-26", "close": 1.55, "volume": 388611.0}, {"date": "2023-07-27", "close": 1.46, "volume": 689205.0}, {"date": "2023-07-28", "close": 1.49, "volume": 495088.0}, {"date": "2023-07-31", "close": 1.51, "volume": 541312.0}, {"date": "2023-08-01", "close": 1.48, "volume": 812707.0}, {"date": "2023-08-02", "close": 1.47, "volume": 735112.0}, {"date": "2023-08-03", "close": 1.42, "volume": 591289.0}, {"date": "2023-08-04", "close": 1.41, "volume": 640954.0}, {"date": "2023-08-07", "close": 1.39, "volume": 914454.0}, {"date": "2023-08-08", "close": 1.41, "volume": 999991.0}, {"date": "2023-08-09", "close": 1.39, "volume": 1378118.0}, {"date": "2023-08-10", "close": 1.38, "volume": 753922.0}, {"date": "2023-08-11", "close": 1.41, "volume": 634863.0}, {"date": "2023-08-14", "close": 1.45, "volume": 706793.0}, {"date": "2023-08-15", "close": 1.42, "volume": 491646.0}, {"date": "2023-08-16", "close": 1.46, "volume": 968231.0}, {"date": "2023-08-17", "close": 1.41, "volume": 653110.0}, {"date": "2023-08-18", "close": 1.39, "volume": 735629.0}, {"date": "2023-08-21", "close": 1.42, "volume": 1104521.0}, {"date": "2023-08-22", "close": 1.465, "volume": 903798.0}, {"date": "2023-08-23", "close": 1.42, "volume": 354400.0}, {"date": "2023-08-24", "close": 1.43, "volume": 854380.0}, {"date": "2023-08-25", "close": 1.43, "volume": 322851.0}, {"date": "2023-08-28", "close": 1.44, "volume": 299219.0}, {"date": "2023-08-29", "close": 1.48, "volume": 580465.0}, {"date": "2023-08-30", "close": 1.47, "volume": 336913.0}, {"date": "2023-08-31", "close": 1.48, "volume": 243572.0}, {"date": "2023-09-01", "close": 1.49, "volume": 354500.0}, {"date": "2023-09-05", "close": 1.45, "volume": 518585.0}, {"date": "2023-09-06", "close": 1.42, "volume": 564129.0}, {"date": "2023-09-07", "close": 1.52, "volume": 833072.0}, {"date": "2023-09-08", "close": 1.41, "volume": 372476.0}, {"date": "2023-09-11", "close": 1.43, "volume": 532878.0}, {"date": "2023-09-12", "close": 1.4, "volume": 414310.0}, {"date": "2023-09-13", "close": 1.4, "volume": 381853.0}, {"date": "2023-09-14", "close": 1.36, "volume": 1410965.0}, {"date": "2023-09-15", "close": 1.21, "volume": 6356465.0}, {"date": "2023-09-18", "close": 1.25, "volume": 975220.0}, {"date": "2023-09-19", "close": 1.24, "volume": 775896.0}, {"date": "2023-09-20", "close": 1.23, "volume": 675701.0}, {"date": "2023-09-21", "close": 1.27, "volume": 660711.0}, {"date": "2023-09-22", "close": 1.27, "volume": 585458.0}, {"date": "2023-09-25", "close": 1.25, "volume": 258920.0}, {"date": "2023-09-26", "close": 1.29, "volume": 759553.0}, {"date": "2023-09-27", "close": 1.3, "volume": 575474.0}, {"date": "2023-09-28", "close": 1.25, "volume": 305942.0}, {"date": "2023-09-29", "close": 1.26, "volume": 277209.0}, {"date": "2023-10-02", "close": 1.25, "volume": 916395.0}, {"date": "2023-10-03", "close": 1.23, "volume": 470265.0}, {"date": "2023-10-04", "close": 1.15, "volume": 508811.0}, {"date": "2023-10-05", "close": 1.17, "volume": 706388.0}, {"date": "2023-10-06", "close": 1.19, "volume": 301152.0}, {"date": "2023-10-09", "close": 1.17, "volume": 190943.0}, {"date": "2023-10-10", "close": 1.18, "volume": 456633.0}, {"date": "2023-10-11", "close": 1.18, "volume": 138253.0}, {"date": "2023-10-12", "close": 1.1, "volume": 738423.0}, {"date": "2023-10-13", "close": 1.15, "volume": 545631.0}, {"date": "2023-10-16", "close": 1.17, "volume": 348385.0}, {"date": "2023-10-17", "close": 1.19, "volume": 393801.0}, {"date": "2023-10-18", "close": 1.3, "volume": 1186376.0}, {"date": "2023-10-19", "close": 1.23, "volume": 304024.0}, {"date": "2023-10-20", "close": 1.24, "volume": 498469.0}, {"date": "2023-10-23", "close": 1.18, "volume": 401614.0}, {"date": "2023-10-24", "close": 1.27, "volume": 356963.0}, {"date": "2023-10-25", "close": 1.2, "volume": 371420.0}, {"date": "2023-10-26", "close": 1.16, "volume": 396194.0}, {"date": "2023-10-27", "close": 1.11, "volume": 660911.0}, {"date": "2023-10-30", "close": 1.16, "volume": 563724.0}, {"date": "2023-10-31", "close": 1.16, "volume": 206405.0}, {"date": "2023-11-01", "close": 1.1, "volume": 248740.0}, {"date": "2023-11-02", "close": 1.14, "volume": 322756.0}, {"date": "2023-11-03", "close": 1.24, "volume": 463236.0}, {"date": "2023-11-06", "close": 1.2, "volume": 203260.0}, {"date": "2023-11-07", "close": 1.23, "volume": 236233.0}, {"date": "2023-11-08", "close": 1.2, "volume": 389071.0}, {"date": "2023-11-09", "close": 1.48, "volume": 4021865.0}, {"date": "2023-11-10", "close": 1.48, "volume": 483346.0}, {"date": "2023-11-13", "close": 1.395, "volume": 649266.0}, {"date": "2023-11-14", "close": 1.5, "volume": 720272.0}, {"date": "2023-11-15", "close": 1.5, "volume": 587614.0}, {"date": "2023-11-16", "close": 1.43, "volume": 394024.0}, {"date": "2023-11-17", "close": 1.5, "volume": 1468682.0}, {"date": "2023-11-20", "close": 1.6, "volume": 1717801.0}, {"date": "2023-11-21", "close": 1.59, "volume": 416988.0}, {"date": "2023-11-22", "close": 1.88, "volume": 1015346.0}, {"date": "2023-11-24", "close": 1.975, "volume": 357310.0}, {"date": "2023-11-27", "close": 1.91, "volume": 419538.0}, {"date": "2023-11-28", "close": 1.93, "volume": 429283.0}, {"date": "2023-11-29", "close": 2.05, "volume": 497351.0}, {"date": "2023-11-30", "close": 2.39, "volume": 2784595.0}, {"date": "2023-12-01", "close": 2.32, "volume": 4917150.0}, {"date": "2023-12-04", "close": 2.41, "volume": 1262682.0}, {"date": "2023-12-05", "close": 2.34, "volume": 1393069.0}, {"date": "2023-12-06", "close": 2.28, "volume": 931566.0}, {"date": "2023-12-07", "close": 2.495, "volume": 1234450.0}, {"date": "2023-12-08", "close": 2.475, "volume": 570170.0}, {"date": "2023-12-11", "close": 2.36, "volume": 611161.0}, {"date": "2023-12-12", "close": 2.69, "volume": 1687235.0}, {"date": "2023-12-13", "close": 2.74, "volume": 1910583.0}, {"date": "2023-12-14", "close": 2.75, "volume": 891090.0}, {"date": "2023-12-15", "close": 2.81, "volume": 1026366.0}, {"date": "2023-12-18", "close": 2.89, "volume": 1230289.0}, {"date": "2023-12-19", "close": 3.0, "volume": 969276.0}, {"date": "2023-12-20", "close": 2.94, "volume": 836672.0}, {"date": "2023-12-21", "close": 3.09, "volume": 636569.0}, {"date": "2023-12-22", "close": 3.14, "volume": 646610.0}, {"date": "2023-12-26", "close": 3.41, "volume": 860322.0}, {"date": "2023-12-27", "close": 3.25, "volume": 872688.0}, {"date": "2023-12-28", "close": 3.28, "volume": 554448.0}, {"date": "2023-12-29", "close": 3.3, "volume": 712075.0}, {"date": "2024-01-02", "close": 3.19, "volume": 852535.0}, {"date": "2024-01-03", "close": 2.88, "volume": 1313609.0}, {"date": "2024-01-04", "close": 2.88, "volume": 877327.0}, {"date": "2024-01-05", "close": 2.87, "volume": 695189.0}, {"date": "2024-01-08", "close": 3.01, "volume": 606015.0}, {"date": "2024-01-09", "close": 2.92, "volume": 611395.0}, {"date": "2024-01-10", "close": 2.94, "volume": 412474.0}, {"date": "2024-01-11", "close": 2.78, "volume": 615687.0}, {"date": "2024-01-12", "close": 2.85, "volume": 355261.0}, {"date": "2024-01-16", "close": 2.74, "volume": 425822.0}, {"date": "2024-01-17", "close": 2.83, "volume": 1088640.0}, {"date": "2024-01-18", "close": 2.87, "volume": 433893.0}, {"date": "2024-01-19", "close": 2.7, "volume": 443781.0}, {"date": "2024-01-22", "close": 2.81, "volume": 450722.0}, {"date": "2024-01-23", "close": 2.92, "volume": 266900.0}, {"date": "2024-01-24", "close": 2.85, "volume": 402368.0}, {"date": "2024-01-25", "close": 2.89, "volume": 212871.0}, {"date": "2024-01-26", "close": 2.89, "volume": 250932.0}, {"date": "2024-01-29", "close": 2.9, "volume": 353495.0}, {"date": "2024-01-30", "close": 2.84, "volume": 427687.0}, {"date": "2024-01-31", "close": 2.85, "volume": 532537.0}, {"date": "2024-02-01", "close": 2.93, "volume": 483763.0}, {"date": "2024-02-02", "close": 2.91, "volume": 348424.0}, {"date": "2024-02-05", "close": 2.84, "volume": 264275.0}, {"date": "2024-02-06", "close": 3.3, "volume": 1404115.0}, {"date": "2024-02-07", "close": 3.35, "volume": 967597.0}, {"date": "2024-02-08", "close": 3.38, "volume": 718669.0}, {"date": "2024-02-09", "close": 3.46, "volume": 876370.0}, {"date": "2024-02-12", "close": 3.38, "volume": 534687.0}, {"date": "2024-02-13", "close": 3.15, "volume": 649251.0}, {"date": "2024-02-14", "close": 3.18, "volume": 409548.0}, {"date": "2024-02-15", "close": 3.22, "volume": 322890.0}, {"date": "2024-02-16", "close": 3.19, "volume": 447095.0}, {"date": "2024-02-20", "close": 3.42, "volume": 819326.0}, {"date": "2024-02-21", "close": 3.33, "volume": 396526.0}, {"date": "2024-02-22", "close": 3.28, "volume": 373474.0}, {"date": "2024-02-23", "close": 3.47, "volume": 474802.0}, {"date": "2024-02-26", "close": 3.56, "volume": 890662.0}, {"date": "2024-02-27", "close": 3.55, "volume": 418281.0}, {"date": "2024-02-28", "close": 3.16, "volume": 700922.0}, {"date": "2024-02-29", "close": 3.1, "volume": 588032.0}, {"date": "2024-03-01", "close": 3.05, "volume": 633880.0}, {"date": "2024-03-04", "close": 3.05, "volume": 828811.0}, {"date": "2024-03-05", "close": 2.99, "volume": 886115.0}, {"date": "2024-03-06", "close": 3.15, "volume": 2827680.0}, {"date": "2024-03-07", "close": 3.93, "volume": 8207482.0}, {"date": "2024-03-08", "close": 4.42, "volume": 4332696.0}, {"date": "2024-03-11", "close": 4.67, "volume": 3128523.0}, {"date": "2024-03-12", "close": 4.5, "volume": 1813549.0}, {"date": "2024-03-13", "close": 4.63, "volume": 1884818.0}, {"date": "2024-03-14", "close": 4.55, "volume": 1231852.0}, {"date": "2024-03-15", "close": 4.3, "volume": 1129322.0}, {"date": "2024-03-18", "close": 4.14, "volume": 1089001.0}, {"date": "2024-03-19", "close": 4.145, "volume": 1614422.0}, {"date": "2024-03-20", "close": 4.25, "volume": 1419290.0}, {"date": "2024-03-21", "close": 4.15, "volume": 1090517.0}, {"date": "2024-03-22", "close": 4.19, "volume": 949942.0}, {"date": "2024-03-25", "close": 4.2, "volume": 1304132.0}, {"date": "2024-03-26", "close": 3.92, "volume": 1105896.0}, {"date": "2024-03-27", "close": 3.83, "volume": 1145423.0}, {"date": "2024-03-28", "close": 4.05, "volume": 960763.0}, {"date": "2024-04-01", "close": 3.96, "volume": 777865.0}, {"date": "2024-04-02", "close": 3.76, "volume": 643459.0}, {"date": "2024-04-03", "close": 3.77, "volume": 1214114.0}, {"date": "2024-04-04", "close": 3.83, "volume": 1113876.0}, {"date": "2024-04-05", "close": 3.79, "volume": 550161.0}, {"date": "2024-04-08", "close": 3.81, "volume": 476296.0}, {"date": "2024-04-09", "close": 3.72, "volume": 512200.0}, {"date": "2024-04-10", "close": 3.45, "volume": 1646252.0}, {"date": "2024-04-11", "close": 3.45, "volume": 968235.0}, {"date": "2024-04-12", "close": 3.25, "volume": 735064.0}, {"date": "2024-04-15", "close": 3.14, "volume": 743804.0}, {"date": "2024-04-16", "close": 3.09, "volume": 550849.0}, {"date": "2024-04-17", "close": 3.11, "volume": 2425421.0}, {"date": "2024-04-18", "close": 3.06, "volume": 977326.0}, {"date": "2024-04-19", "close": 3.03, "volume": 1779215.0}, {"date": "2024-04-22", "close": 3.02, "volume": 1133970.0}, {"date": "2024-04-23", "close": 3.11, "volume": 534704.0}, {"date": "2024-04-24", "close": 3.06, "volume": 456896.0}, {"date": "2024-04-25", "close": 3.05, "volume": 475411.0}, {"date": "2024-04-26", "close": 3.16, "volume": 514442.0}, {"date": "2024-04-29", "close": 3.08, "volume": 554252.0}, {"date": "2024-04-30", "close": 3.01, "volume": 545727.0}, {"date": "2024-05-01", "close": 2.98, "volume": 651500.0}, {"date": "2024-05-02", "close": 3.01, "volume": 417677.0}, {"date": "2024-05-03", "close": 2.85, "volume": 941850.0}, {"date": "2024-05-06", "close": 2.91, "volume": 942557.0}, {"date": "2024-05-07", "close": 2.78, "volume": 766005.0}, {"date": "2024-05-08", "close": 2.95, "volume": 1606492.0}, {"date": "2024-05-09", "close": 3.13, "volume": 2352543.0}, {"date": "2024-05-10", "close": 3.17, "volume": 1150907.0}, {"date": "2024-05-13", "close": 3.17, "volume": 1013323.0}, {"date": "2024-05-14", "close": 3.06, "volume": 918047.0}, {"date": "2024-05-15", "close": 3.08, "volume": 878387.0}, {"date": "2024-05-16", "close": 2.99, "volume": 632755.0}, {"date": "2024-05-17", "close": 2.9, "volume": 819089.0}, {"date": "2024-05-20", "close": 2.79, "volume": 762564.0}, {"date": "2024-05-21", "close": 2.79, "volume": 897866.0}, {"date": "2024-05-22", "close": 2.75, "volume": 467313.0}, {"date": "2024-05-23", "close": 2.66, "volume": 705427.0}, {"date": "2024-05-24", "close": 2.75, "volume": 923478.0}, {"date": "2024-05-28", "close": 2.81, "volume": 621482.0}, {"date": "2024-05-29", "close": 2.78, "volume": 320595.0}, {"date": "2024-05-30", "close": 2.72, "volume": 481878.0}, {"date": "2024-05-31", "close": 2.69, "volume": 873581.0}, {"date": "2024-06-03", "close": 2.71, "volume": 769812.0}, {"date": "2024-06-04", "close": 2.66, "volume": 275094.0}, {"date": "2024-06-05", "close": 2.69, "volume": 420448.0}, {"date": "2024-06-06", "close": 2.59, "volume": 479901.0}, {"date": "2024-06-07", "close": 2.58, "volume": 509653.0}, {"date": "2024-06-10", "close": 2.57, "volume": 403332.0}, {"date": "2024-06-11", "close": 2.55, "volume": 368476.0}, {"date": "2024-06-12", "close": 2.59, "volume": 510438.0}, {"date": "2024-06-13", "close": 2.58, "volume": 332412.0}, {"date": "2024-06-14", "close": 2.52, "volume": 465630.0}, {"date": "2024-06-17", "close": 2.52, "volume": 707914.0}, {"date": "2024-06-18", "close": 2.52, "volume": 803567.0}, {"date": "2024-06-20", "close": 2.51, "volume": 845251.0}, {"date": "2024-06-21", "close": 2.48, "volume": 568752.0}, {"date": "2024-06-24", "close": 2.5, "volume": 1120467.0}, {"date": "2024-06-25", "close": 2.62, "volume": 1326446.0}, {"date": "2024-06-26", "close": 2.91, "volume": 2522413.0}, {"date": "2024-06-27", "close": 2.91, "volume": 1868614.0}, {"date": "2024-06-28", "close": 2.92, "volume": 11450990.0}, {"date": "2024-07-01", "close": 2.81, "volume": 1312164.0}, {"date": "2024-07-02", "close": 2.74, "volume": 855839.0}, {"date": "2024-07-03", "close": 2.83, "volume": 431178.0}, {"date": "2024-07-05", "close": 2.89, "volume": 1173282.0}, {"date": "2024-07-08", "close": 3.01, "volume": 1188705.0}, {"date": "2024-07-09", "close": 3.0, "volume": 1040216.0}, {"date": "2024-07-10", "close": 2.93, "volume": 762118.0}, {"date": "2024-07-11", "close": 3.16, "volume": 1515575.0}, {"date": "2024-07-12", "close": 3.23, "volume": 1004480.0}, {"date": "2024-07-15", "close": 3.35, "volume": 1675749.0}, {"date": "2024-07-16", "close": 3.54, "volume": 1228680.0}, {"date": "2024-07-17", "close": 3.97, "volume": 3181984.0}, {"date": "2024-07-18", "close": 3.58, "volume": 2396536.0}, {"date": "2024-07-19", "close": 3.63, "volume": 1466653.0}, {"date": "2024-07-22", "close": 3.81, "volume": 1696976.0}, {"date": "2024-07-23", "close": 3.82, "volume": 1516539.0}, {"date": "2024-07-24", "close": 3.79, "volume": 952022.0}, {"date": "2024-07-25", "close": 4.03, "volume": 1343246.0}, {"date": "2024-07-26", "close": 3.88, "volume": 1939644.0}, {"date": "2024-07-29", "close": 3.71, "volume": 936237.0}, {"date": "2024-07-30", "close": 3.71, "volume": 1080161.0}, {"date": "2024-07-31", "close": 3.73, "volume": 1064553.0}, {"date": "2024-08-01", "close": 3.6, "volume": 891127.0}, {"date": "2024-08-02", "close": 3.41, "volume": 1375484.0}, {"date": "2024-08-05", "close": 3.18, "volume": 1592999.0}, {"date": "2024-08-06", "close": 3.32, "volume": 712545.0}, {"date": "2024-08-07", "close": 3.12, "volume": 1472494.0}, {"date": "2024-08-08", "close": 3.24, "volume": 2411613.0}, {"date": "2024-08-09", "close": 3.68, "volume": 4289711.0}, {"date": "2024-08-12", "close": 3.67, "volume": 1906322.0}, {"date": "2024-08-13", "close": 4.0, "volume": 2058445.0}, {"date": "2024-08-14", "close": 3.9, "volume": 1274254.0}, {"date": "2024-08-15", "close": 4.23, "volume": 2041714.0}, {"date": "2024-08-16", "close": 4.25, "volume": 1918318.0}, {"date": "2024-08-19", "close": 4.16, "volume": 1103706.0}, {"date": "2024-08-20", "close": 4.2, "volume": 849218.0}, {"date": "2024-08-21", "close": 4.52, "volume": 1711629.0}, {"date": "2024-08-22", "close": 4.35, "volume": 1002565.0}, {"date": "2024-08-23", "close": 4.52, "volume": 1182766.0}, {"date": "2024-08-26", "close": 4.5, "volume": 808089.0}, {"date": "2024-08-27", "close": 4.31, "volume": 817839.0}, {"date": "2024-08-28", "close": 4.23, "volume": 571844.0}, {"date": "2024-08-29", "close": 4.35, "volume": 767812.0}, {"date": "2024-08-30", "close": 4.67, "volume": 1302093.0}, {"date": "2024-09-03", "close": 4.3, "volume": 1433624.0}, {"date": "2024-09-04", "close": 4.13, "volume": 1357992.0}, {"date": "2024-09-05", "close": 4.15, "volume": 1189356.0}, {"date": "2024-09-06", "close": 4.02, "volume": 1032687.0}, {"date": "2024-09-09", "close": 3.91, "volume": 1005375.0}, {"date": "2024-09-10", "close": 4.04, "volume": 1390853.0}, {"date": "2024-09-11", "close": 3.99, "volume": 1015378.0}, {"date": "2024-09-12", "close": 3.92, "volume": 753595.0}, {"date": "2024-09-13", "close": 4.0, "volume": 1441361.0}, {"date": "2024-09-16", "close": 3.95, "volume": 787596.0}, {"date": "2024-09-17", "close": 3.84, "volume": 1209913.0}, {"date": "2024-09-18", "close": 3.81, "volume": 1153010.0}, {"date": "2024-09-19", "close": 3.73, "volume": 1576514.0}, {"date": "2024-09-20", "close": 3.7, "volume": 1850271.0}, {"date": "2024-09-23", "close": 3.66, "volume": 948151.0}, {"date": "2024-09-24", "close": 3.6, "volume": 971383.0}, {"date": "2024-09-25", "close": 3.58, "volume": 1492707.0}, {"date": "2024-09-26", "close": 3.64, "volume": 1173575.0}, {"date": "2024-09-27", "close": 3.64, "volume": 761409.0}, {"date": "2024-09-30", "close": 3.57, "volume": 1339760.0}, {"date": "2024-10-01", "close": 3.55, "volume": 1248419.0}, {"date": "2024-10-02", "close": 3.51, "volume": 1014305.0}, {"date": "2024-10-03", "close": 3.49, "volume": 886032.0}, {"date": "2024-10-04", "close": 3.55, "volume": 2585860.0}, {"date": "2024-10-07", "close": 3.42, "volume": 1458892.0}, {"date": "2024-10-08", "close": 3.46, "volume": 1516429.0}, {"date": "2024-10-09", "close": 3.36, "volume": 1523075.0}, {"date": "2024-10-10", "close": 3.59, "volume": 4689521.0}, {"date": "2024-10-11", "close": 3.57, "volume": 4478250.0}, {"date": "2024-10-14", "close": 3.72, "volume": 2449334.0}, {"date": "2024-10-15", "close": 3.91, "volume": 3567627.0}, {"date": "2024-10-16", "close": 3.91, "volume": 2915129.0}, {"date": "2024-10-17", "close": 3.78, "volume": 1700692.0}, {"date": "2024-10-18", "close": 3.79, "volume": 1931794.0}, {"date": "2024-10-21", "close": 3.73, "volume": 1427753.0}, {"date": "2024-10-22", "close": 3.7, "volume": 1547698.0}, {"date": "2024-10-23", "close": 3.59, "volume": 1183690.0}, {"date": "2024-10-24", "close": 3.64, "volume": 1149082.0}, {"date": "2024-10-25", "close": 3.58, "volume": 1668636.0}, {"date": "2024-10-28", "close": 3.78, "volume": 1377559.0}, {"date": "2024-10-29", "close": 3.95, "volume": 1654783.0}, {"date": "2024-10-30", "close": 3.9, "volume": 1553642.0}, {"date": "2024-10-31", "close": 3.72, "volume": 1419762.0}, {"date": "2024-11-01", "close": 3.76, "volume": 1192164.0}, {"date": "2024-11-04", "close": 3.84, "volume": 1076278.0}, {"date": "2024-11-05", "close": 3.99, "volume": 1354079.0}, {"date": "2024-11-06", "close": 4.14, "volume": 2768613.0}, {"date": "2024-11-07", "close": 4.22, "volume": 2103028.0}, {"date": "2024-11-08", "close": 4.39, "volume": 2244606.0}, {"date": "2024-11-11", "close": 4.86, "volume": 6291829.0}, {"date": "2024-11-12", "close": 4.8, "volume": 8318158.0}, {"date": "2024-11-13", "close": 6.01, "volume": 17335900.0}, {"date": "2024-11-14", "close": 6.5, "volume": 7001334.0}, {"date": "2024-11-15", "close": 6.91, "volume": 6954514.0}, {"date": "2024-11-18", "close": 7.2, "volume": 8483111.0}, {"date": "2024-11-19", "close": 7.32, "volume": 4885032.0}, {"date": "2024-11-20", "close": 7.25, "volume": 3329893.0}, {"date": "2024-11-21", "close": 7.65, "volume": 4241326.0}, {"date": "2024-11-22", "close": 8.15, "volume": 5767907.0}, {"date": "2024-11-25", "close": 8.57, "volume": 7230363.0}, {"date": "2024-11-26", "close": 8.32, "volume": 4891266.0}, {"date": "2024-11-27", "close": 8.18, "volume": 3025900.0}, {"date": "2024-11-29", "close": 8.29, "volume": 2737813.0}, {"date": "2024-12-02", "close": 8.33, "volume": 3361813.0}, {"date": "2024-12-03", "close": 8.01, "volume": 2970427.0}, {"date": "2024-12-04", "close": 8.28, "volume": 2398381.0}, {"date": "2024-12-05", "close": 8.4, "volume": 3109878.0}, {"date": "2024-12-06", "close": 8.22, "volume": 2541542.0}, {"date": "2024-12-09", "close": 7.89, "volume": 2583272.0}, {"date": "2024-12-10", "close": 7.55, "volume": 4971774.0}, {"date": "2024-12-11", "close": 7.14, "volume": 4755591.0}, {"date": "2024-12-12", "close": 6.95, "volume": 3379620.0}, {"date": "2024-12-13", "close": 7.06, "volume": 3016909.0}, {"date": "2024-12-16", "close": 7.43, "volume": 2483825.0}, {"date": "2024-12-17", "close": 7.09, "volume": 3561099.0}, {"date": "2024-12-18", "close": 6.52, "volume": 4473151.0}, {"date": "2024-12-19", "close": 6.58, "volume": 2677146.0}, {"date": "2024-12-20", "close": 6.89, "volume": 3833329.0}, {"date": "2024-12-23", "close": 6.68, "volume": 3078481.0}, {"date": "2024-12-24", "close": 6.88, "volume": 1229700.0}, {"date": "2024-12-26", "close": 7.05, "volume": 2179826.0}, {"date": "2024-12-27", "close": 6.93, "volume": 1914782.0}, {"date": "2024-12-30", "close": 6.9, "volume": 2146421.0}, {"date": "2024-12-31", "close": 6.93, "volume": 3565379.0}, {"date": "2025-01-02", "close": 6.79, "volume": 2197121.0}, {"date": "2025-01-03", "close": 6.67, "volume": 1858367.0}, {"date": "2025-01-06", "close": 6.61, "volume": 2344608.0}, {"date": "2025-01-07", "close": 6.51, "volume": 2007301.0}, {"date": "2025-01-08", "close": 6.33, "volume": 2087299.0}, {"date": "2025-01-10", "close": 5.9, "volume": 2981966.0}, {"date": "2025-01-13", "close": 5.88, "volume": 2780716.0}, {"date": "2025-01-14", "close": 6.11, "volume": 2453565.0}, {"date": "2025-01-15", "close": 6.31, "volume": 2289288.0}, {"date": "2025-01-16", "close": 6.4, "volume": 2360306.0}, {"date": "2025-01-17", "close": 6.58, "volume": 1882107.0}, {"date": "2025-01-21", "close": 6.1, "volume": 3793432.0}, {"date": "2025-01-22", "close": 5.99, "volume": 3186338.0}, {"date": "2025-01-23", "close": 6.12, "volume": 1712518.0}, {"date": "2025-01-24", "close": 6.13, "volume": 1493332.0}, {"date": "2025-01-27", "close": 6.04, "volume": 1988293.0}, {"date": "2025-01-28", "close": 6.29, "volume": 2106334.0}, {"date": "2025-01-29", "close": 6.28, "volume": 1882363.0}, {"date": "2025-01-30", "close": 6.7, "volume": 2303568.0}, {"date": "2025-01-31", "close": 6.41, "volume": 3268284.0}, {"date": "2025-02-03", "close": 6.16, "volume": 2038009.0}, {"date": "2025-02-04", "close": 6.25, "volume": 2075855.0}, {"date": "2025-02-05", "close": 6.27, "volume": 1474172.0}, {"date": "2025-02-06", "close": 6.17, "volume": 1447329.0}, {"date": "2025-02-07", "close": 5.87, "volume": 3152931.0}, {"date": "2025-02-10", "close": 6.09, "volume": 1723583.0}, {"date": "2025-02-11", "close": 6.01, "volume": 1535550.0}, {"date": "2025-02-12", "close": 6.09, "volume": 1692597.0}, {"date": "2025-02-13", "close": 6.39, "volume": 1560758.0}, {"date": "2025-02-14", "close": 6.23, "volume": 1459943.0}, {"date": "2025-02-18", "close": 6.26, "volume": 1755683.0}, {"date": "2025-02-19", "close": 6.19, "volume": 1577452.0}, {"date": "2025-02-20", "close": 6.03, "volume": 2120924.0}, {"date": "2025-02-21", "close": 5.73, "volume": 3455782.0}, {"date": "2025-02-24", "close": 5.67, "volume": 2699063.0}, {"date": "2025-02-25", "close": 5.57, "volume": 2873775.0}, {"date": "2025-02-26", "close": 5.68, "volume": 4864659.0}, {"date": "2025-02-27", "close": 5.005, "volume": 10927930.0}, {"date": "2025-02-28", "close": 5.4, "volume": 4589268.0}, {"date": "2025-03-03", "close": 5.11, "volume": 3153713.0}, {"date": "2025-03-04", "close": 5.16, "volume": 3683757.0}, {"date": "2025-03-05", "close": 5.22, "volume": 2102296.0}, {"date": "2025-03-06", "close": 4.89, "volume": 2613263.0}, {"date": "2025-03-07", "close": 4.97, "volume": 3879888.0}, {"date": "2025-03-10", "close": 4.71, "volume": 3986423.0}, {"date": "2025-03-11", "close": 4.84, "volume": 3138703.0}, {"date": "2025-03-12", "close": 5.05, "volume": 3210414.0}, {"date": "2025-03-13", "close": 4.84, "volume": 2431188.0}, {"date": "2025-03-14", "close": 5.09, "volume": 2611596.0}, {"date": "2025-03-17", "close": 5.15, "volume": 2234086.0}, {"date": "2025-03-18", "close": 5.01, "volume": 2436570.0}, {"date": "2025-03-19", "close": 5.05, "volume": 1858486.0}, {"date": "2025-03-20", "close": 5.02, "volume": 2309185.0}, {"date": "2025-03-21", "close": 5.02, "volume": 2041677.0}, {"date": "2025-03-24", "close": 5.15, "volume": 3077029.0}, {"date": "2025-03-25", "close": 5.07, "volume": 1621530.0}, {"date": "2025-03-26", "close": 4.99, "volume": 1449347.0}, {"date": "2025-03-27", "close": 4.98, "volume": 1416303.0}, {"date": "2025-03-28", "close": 4.74, "volume": 2353790.0}, {"date": "2025-03-31", "close": 4.7, "volume": 3252650.0}, {"date": "2025-04-01", "close": 4.78, "volume": 1771718.0}, {"date": "2025-04-02", "close": 5.0, "volume": 2924196.0}, {"date": "2025-04-03", "close": 4.315, "volume": 3400189.0}, {"date": "2025-04-04", "close": 4.18, "volume": 4208409.0}, {"date": "2025-04-07", "close": 4.31, "volume": 3787869.0}, {"date": "2025-04-08", "close": 4.2, "volume": 2835079.0}, {"date": "2025-04-09", "close": 4.62, "volume": 3437934.0}, {"date": "2025-04-10", "close": 4.43, "volume": 1883738.0}, {"date": "2025-04-11", "close": 4.4, "volume": 1816315.0}, {"date": "2025-04-14", "close": 4.43, "volume": 1526106.0}, {"date": "2025-04-15", "close": 4.45, "volume": 3060616.0}, {"date": "2025-04-16", "close": 4.42, "volume": 2294879.0}, {"date": "2025-04-17", "close": 4.39, "volume": 1678487.0}, {"date": "2025-04-21", "close": 4.22, "volume": 2098465.0}, {"date": "2025-04-22", "close": 4.48, "volume": 1603095.0}, {"date": "2025-04-23", "close": 4.51, "volume": 1419507.0}, {"date": "2025-04-24", "close": 4.76, "volume": 1446267.0}, {"date": "2025-04-25", "close": 4.8, "volume": 1211279.0}, {"date": "2025-04-28", "close": 4.79, "volume": 1092596.0}, {"date": "2025-04-29", "close": 4.83, "volume": 2023341.0}, {"date": "2025-04-30", "close": 4.79, "volume": 1291062.0}, {"date": "2025-05-01", "close": 4.83, "volume": 1490917.0}, {"date": "2025-05-02", "close": 4.99, "volume": 1438220.0}, {"date": "2025-05-05", "close": 4.94, "volume": 1770109.0}, {"date": "2025-05-06", "close": 4.96, "volume": 1361019.0}, {"date": "2025-05-07", "close": 4.8, "volume": 4489449.0}, {"date": "2025-05-08", "close": 4.38, "volume": 6555250.0}, {"date": "2025-05-09", "close": 4.84, "volume": 5979981.0}, {"date": "2025-05-12", "close": 5.07, "volume": 5094391.0}, {"date": "2025-05-13", "close": 5.13, "volume": 3411388.0}, {"date": "2025-05-14", "close": 5.04, "volume": 3193324.0}, {"date": "2025-05-15", "close": 5.2, "volume": 2467387.0}, {"date": "2025-05-16", "close": 5.51, "volume": 3237783.0}, {"date": "2025-05-19", "close": 5.46, "volume": 2637948.0}, {"date": "2025-05-20", "close": 5.38, "volume": 2164348.0}, {"date": "2025-05-21", "close": 4.96, "volume": 3345390.0}, {"date": "2025-05-22", "close": 4.9, "volume": 2230489.0}, {"date": "2025-05-23", "close": 4.85, "volume": 1829780.0}, {"date": "2025-05-27", "close": 4.98, "volume": 2479823.0}, {"date": "2025-05-28", "close": 4.88, "volume": 1777385.0}, {"date": "2025-05-29", "close": 4.98, "volume": 2280094.0}, {"date": "2025-05-30", "close": 5.03, "volume": 2342350.0}, {"date": "2025-06-02", "close": 5.03, "volume": 2580325.0}, {"date": "2025-06-03", "close": 5.05, "volume": 1621129.0}, {"date": "2025-06-04", "close": 5.07, "volume": 2165042.0}, {"date": "2025-06-05", "close": 5.12, "volume": 2885434.0}, {"date": "2025-06-06", "close": 5.16, "volume": 2348138.0}, {"date": "2025-06-09", "close": 4.97, "volume": 3102498.0}, {"date": "2025-06-10", "close": 4.97, "volume": 2535833.0}, {"date": "2025-06-11", "close": 4.81, "volume": 2564634.0}, {"date": "2025-06-12", "close": 4.76, "volume": 2110534.0}, {"date": "2025-06-13", "close": 4.54, "volume": 2103539.0}, {"date": "2025-06-16", "close": 4.54, "volume": 1902019.0}, {"date": "2025-06-17", "close": 4.4, "volume": 1903897.0}, {"date": "2025-06-18", "close": 4.37, "volume": 1929959.0}, {"date": "2025-06-20", "close": 4.69, "volume": 4023827.0}, {"date": "2025-06-23", "close": 4.85, "volume": 3267517.0}, {"date": "2025-06-24", "close": 4.95, "volume": 3348574.0}, {"date": "2025-06-25", "close": 4.82, "volume": 1941435.0}, {"date": "2025-06-26", "close": 4.87, "volume": 2286640.0}, {"date": "2025-06-27", "close": 4.88, "volume": 3939358.0}, {"date": "2025-06-30", "close": 5.09, "volume": 2476476.0}, {"date": "2025-07-01", "close": 5.08, "volume": 3049886.0}, {"date": "2025-07-02", "close": 5.15, "volume": 1669348.0}, {"date": "2025-07-03", "close": 5.15, "volume": 1119039.0}, {"date": "2025-07-07", "close": 4.99, "volume": 2594422.0}, {"date": "2025-07-08", "close": 4.91, "volume": 3250751.0}, {"date": "2025-07-09", "close": 4.86, "volume": 2504834.0}, {"date": "2025-07-10", "close": 4.81, "volume": 1541120.0}, {"date": "2025-07-11", "close": 4.64, "volume": 1999471.0}, {"date": "2025-07-14", "close": 4.52, "volume": 2961517.0}, {"date": "2025-07-15", "close": 4.45, "volume": 3684136.0}, {"date": "2025-07-16", "close": 4.43, "volume": 2717148.0}, {"date": "2025-07-17", "close": 4.42, "volume": 2625730.0}, {"date": "2025-07-18", "close": 4.6, "volume": 3034391.0}, {"date": "2025-07-21", "close": 4.63, "volume": 2398571.0}, {"date": "2025-07-22", "close": 4.76, "volume": 3472304.0}, {"date": "2025-07-23", "close": 4.79, "volume": 2272461.0}, {"date": "2025-07-24", "close": 4.59, "volume": 2560109.0}, {"date": "2025-07-25", "close": 4.95, "volume": 4008459.0}, {"date": "2025-07-28", "close": 4.84, "volume": 5167246.0}, {"date": "2025-07-29", "close": 4.72, "volume": 3278825.0}, {"date": "2025-07-30", "close": 4.61, "volume": 3617481.0}, {"date": "2025-07-31", "close": 4.61, "volume": 2482869.0}, {"date": "2025-08-01", "close": 4.48, "volume": 2774429.0}, {"date": "2025-08-04", "close": 4.79, "volume": 3099656.0}, {"date": "2025-08-05", "close": 4.6, "volume": 4616512.0}, {"date": "2025-08-06", "close": 4.52, "volume": 6632051.0}, {"date": "2025-08-07", "close": 3.74, "volume": 18467080.0}, {"date": "2025-08-08", "close": 3.935, "volume": 7761907.0}, {"date": "2025-08-11", "close": 4.0, "volume": 4820480.0}, {"date": "2025-08-12", "close": 4.01, "volume": 3530519.0}, {"date": "2025-08-13", "close": 4.005, "volume": 3509298.0}, {"date": "2025-08-14", "close": 3.94, "volume": 3164830.0}, {"date": "2025-08-15", "close": 3.83, "volume": 5175737.0}, {"date": "2025-08-18", "close": 3.89, "volume": 4436834.0}, {"date": "2025-08-19", "close": 3.77, "volume": 3250224.0}, {"date": "2025-08-20", "close": 3.66, "volume": 4596739.0}, {"date": "2025-08-21", "close": 3.68, "volume": 3074630.0}, {"date": "2025-08-22", "close": 4.1, "volume": 6970665.0}, {"date": "2025-08-25", "close": 3.96, "volume": 3546179.0}, {"date": "2025-08-26", "close": 3.9, "volume": 2928528.0}, {"date": "2025-08-27", "close": 3.98, "volume": 2307247.0}, {"date": "2025-08-28", "close": 3.96, "volume": 2338079.0}, {"date": "2025-08-29", "close": 3.96, "volume": 1819368.0}, {"date": "2025-09-02", "close": 3.84, "volume": 2815317.0}, {"date": "2025-09-03", "close": 3.96, "volume": 3750789.0}, {"date": "2025-09-04", "close": 3.97, "volume": 2080257.0}, {"date": "2025-09-05", "close": 4.01, "volume": 2475221.0}, {"date": "2025-09-08", "close": 4.02, "volume": 3165893.0}, {"date": "2025-09-09", "close": 3.94, "volume": 3839090.0}, {"date": "2025-09-10", "close": 3.79, "volume": 3827141.0}, {"date": "2025-09-11", "close": 3.95, "volume": 3236242.0}, {"date": "2025-09-12", "close": 4.02, "volume": 3868507.0}, {"date": "2025-09-15", "close": 4.09, "volume": 2737021.0}, {"date": "2025-09-16", "close": 4.01, "volume": 3412465.0}, {"date": "2025-09-17", "close": 3.995, "volume": 4069111.0}, {"date": "2025-09-18", "close": 4.05, "volume": 3064448.0}, {"date": "2025-09-19", "close": 3.92, "volume": 5373090.0}, {"date": "2025-09-22", "close": 3.94, "volume": 2938993.0}, {"date": "2025-09-23", "close": 3.84, "volume": 4257521.0}, {"date": "2025-09-24", "close": 3.84, "volume": 4269362.0}, {"date": "2025-09-25", "close": 3.77, "volume": 3361579.0}, {"date": "2025-09-26", "close": 3.76, "volume": 1966555.0}, {"date": "2025-09-29", "close": 3.71, "volume": 3098769.0}, {"date": "2025-09-30", "close": 3.68, "volume": 3922015.0}, {"date": "2025-10-01", "close": 3.55, "volume": 4783480.0}, {"date": "2025-10-02", "close": 3.67, "volume": 4753024.0}, {"date": "2025-10-03", "close": 3.67, "volume": 3171879.0}, {"date": "2025-10-06", "close": 3.97, "volume": 6790591.0}, {"date": "2025-10-07", "close": 3.78, "volume": 4868008.0}, {"date": "2025-10-08", "close": 3.88, "volume": 4296771.0}, {"date": "2025-10-09", "close": 3.82, "volume": 3596478.0}, {"date": "2025-10-10", "close": 3.72, "volume": 6335969.0}, {"date": "2025-10-13", "close": 3.73, "volume": 4838330.0}, {"date": "2025-10-14", "close": 3.8, "volume": 3139364.0}, {"date": "2025-10-15", "close": 3.7, "volume": 4567583.0}, {"date": "2025-10-16", "close": 3.64, "volume": 4184691.0}, {"date": "2025-10-17", "close": 3.64, "volume": 2986391.0}, {"date": "2025-10-20", "close": 3.61, "volume": 2684470.0}, {"date": "2025-10-21", "close": 3.56, "volume": 2702214.0}, {"date": "2025-10-22", "close": 3.55, "volume": 4551065.0}, {"date": "2025-10-23", "close": 3.65, "volume": 2810691.0}, {"date": "2025-10-24", "close": 3.62, "volume": 2716362.0}, {"date": "2025-10-27", "close": 3.67, "volume": 2522631.0}, {"date": "2025-10-28", "close": 3.6, "volume": 2498640.0}, {"date": "2025-10-29", "close": 3.46, "volume": 3909132.0}, {"date": "2025-10-30", "close": 3.39, "volume": 3219658.0}, {"date": "2025-10-31", "close": 3.41, "volume": 2968776.0}, {"date": "2025-11-03", "close": 3.36, "volume": 3281441.0}, {"date": "2025-11-04", "close": 3.33, "volume": 3865587.0}, {"date": "2025-11-05", "close": 3.3, "volume": 7708213.0}, {"date": "2025-11-06", "close": 2.33, "volume": 21867970.0}, {"date": "2025-11-07", "close": 2.665, "volume": 13176060.0}, {"date": "2025-11-10", "close": 2.62, "volume": 6483921.0}, {"date": "2025-11-11", "close": 2.52, "volume": 4041013.0}, {"date": "2025-11-12", "close": 2.74, "volume": 9299504.0}, {"date": "2025-11-13", "close": 2.59, "volume": 4637738.0}, {"date": "2025-11-14", "close": 2.58, "volume": 2677741.0}, {"date": "2025-11-17", "close": 2.43, "volume": 3506438.0}, {"date": "2025-11-18", "close": 2.67, "volume": 4982776.0}, {"date": "2025-11-19", "close": 2.61, "volume": 2610528.0}, {"date": "2025-11-20", "close": 2.53, "volume": 4007093.0}, {"date": "2025-11-21", "close": 2.52, "volume": 3100374.0}, {"date": "2025-11-24", "close": 2.58, "volume": 4251627.0}, {"date": "2025-11-25", "close": 2.63, "volume": 1764678.0}, {"date": "2025-11-26", "close": 2.69, "volume": 2170878.0}, {"date": "2025-11-28", "close": 2.69, "volume": 1201157.0}, {"date": "2025-12-01", "close": 2.72, "volume": 2653375.0}, {"date": "2025-12-02", "close": 2.67, "volume": 2330820.0}, {"date": "2025-12-03", "close": 2.82, "volume": 2519693.0}, {"date": "2025-12-04", "close": 2.81, "volume": 1941453.0}, {"date": "2025-12-05", "close": 2.71, "volume": 1784018.0}, {"date": "2025-12-08", "close": 2.71, "volume": 1964702.0}, {"date": "2025-12-09", "close": 2.77, "volume": 1608357.0}, {"date": "2025-12-10", "close": 2.89, "volume": 3069787.0}, {"date": "2025-12-11", "close": 2.9, "volume": 1948340.0}, {"date": "2025-12-12", "close": 2.86, "volume": 2190147.0}, {"date": "2025-12-15", "close": 2.81, "volume": 1606824.0}, {"date": "2025-12-16", "close": 2.86, "volume": 1314329.0}, {"date": "2025-12-17", "close": 2.79, "volume": 1709144.0}, {"date": "2025-12-18", "close": 2.79, "volume": 2200201.0}, {"date": "2025-12-19", "close": 2.79, "volume": 2281626.0}, {"date": "2025-12-22", "close": 2.71, "volume": 2685319.0}, {"date": "2025-12-23", "close": 2.7, "volume": 2573595.0}, {"date": "2025-12-24", "close": 2.76, "volume": 1387043.0}, {"date": "2025-12-26", "close": 2.71, "volume": 2515797.0}, {"date": "2025-12-29", "close": 2.68, "volume": 2723406.0}, {"date": "2025-12-30", "close": 2.62, "volume": 2075724.0}, {"date": "2025-12-31", "close": 2.58, "volume": 2837970.0}, {"date": "2026-01-02", "close": 2.61, "volume": 2039251.0}, {"date": "2026-01-05", "close": 2.63, "volume": 2473491.0}, {"date": "2026-01-06", "close": 2.64, "volume": 2644766.0}, {"date": "2026-01-07", "close": 2.63, "volume": 2052997.0}, {"date": "2026-01-08", "close": 2.63, "volume": 2126030.0}, {"date": "2026-01-09", "close": 2.58, "volume": 2203304.0}, {"date": "2026-01-12", "close": 2.58, "volume": 1782804.0}, {"date": "2026-01-13", "close": 2.55, "volume": 1222455.0}, {"date": "2026-01-14", "close": 2.6, "volume": 1545604.0}, {"date": "2026-01-15", "close": 2.59, "volume": 1678896.0}, {"date": "2026-01-16", "close": 2.49, "volume": 2524126.0}, {"date": "2026-01-20", "close": 2.45, "volume": 2047647.0}, {"date": "2026-01-21", "close": 2.49, "volume": 2166728.0}, {"date": "2026-01-22", "close": 2.54, "volume": 1853949.0}, {"date": "2026-01-23", "close": 2.58, "volume": 1763269.0}, {"date": "2026-01-26", "close": 2.5, "volume": 1222129.0}, {"date": "2026-01-27", "close": 2.5, "volume": 1050952.0}, {"date": "2026-01-28", "close": 2.43, "volume": 1227580.0}, {"date": "2026-01-29", "close": 2.44, "volume": 1740317.0}, {"date": "2026-01-30", "close": 2.47, "volume": 1846369.0}, {"date": "2026-02-02", "close": 2.5, "volume": 2286252.0}, {"date": "2026-02-03", "close": 2.4, "volume": 2549930.0}, {"date": "2026-02-04", "close": 2.36, "volume": 2037066.0}, {"date": "2026-02-05", "close": 2.23, "volume": 3147464.0}, {"date": "2026-02-06", "close": 2.29, "volume": 2286895.0}, {"date": "2026-02-09", "close": 2.21, "volume": 2405264.0}, {"date": "2026-02-10", "close": 2.24, "volume": 1346037.0}, {"date": "2026-02-11", "close": 2.14, "volume": 1795116.0}, {"date": "2026-02-12", "close": 2.1, "volume": 1925206.0}, {"date": "2026-02-13", "close": 2.13, "volume": 1364719.0}, {"date": "2026-02-17", "close": 2.18, "volume": 1457652.0}, {"date": "2026-02-18", "close": 2.17, "volume": 932092.0}, {"date": "2026-02-19", "close": 2.2, "volume": 821737.0}, {"date": "2026-02-20", "close": 2.27, "volume": 1270132.0}, {"date": "2026-02-23", "close": 2.23, "volume": 1224998.0}, {"date": "2026-02-24", "close": 2.26, "volume": 1023831.0}, {"date": "2026-02-25", "close": 2.31, "volume": 1695157.0}, {"date": "2026-02-26", "close": 2.79, "volume": 7323727.0}, {"date": "2026-02-27", "close": 2.8, "volume": 2561880.0}, {"date": "2026-03-02", "close": 2.63, "volume": 2373115.0}, {"date": "2026-03-03", "close": 2.84, "volume": 2953090.0}, {"date": "2026-03-04", "close": 2.93, "volume": 2139714.0}, {"date": "2026-03-05", "close": 2.92, "volume": 2483206.0}, {"date": "2026-03-06", "close": 2.93, "volume": 2605025.0}, {"date": "2026-03-09", "close": 2.81, "volume": 2363117.0}, {"date": "2026-03-10", "close": 2.9, "volume": 2655789.0}, {"date": "2026-03-11", "close": 2.82, "volume": 1623132.0}, {"date": "2026-03-12", "close": 2.73, "volume": 1740166.0}, {"date": "2026-03-13", "close": 2.74, "volume": 1253347.0}, {"date": "2026-03-16", "close": 2.76, "volume": 1220344.0}, {"date": "2026-03-17", "close": 2.77, "volume": 1158302.0}, {"date": "2026-03-18", "close": 2.74, "volume": 1097128.0}, {"date": "2026-03-19", "close": 2.79, "volume": 1132269.0}, {"date": "2026-03-20", "close": 2.67, "volume": 1915840.0}, {"date": "2026-03-23", "close": 2.86, "volume": 2280251.0}, {"date": "2026-03-24", "close": 2.79, "volume": 1395709.0}, {"date": "2026-03-25", "close": 2.93, "volume": 1794880.0}, {"date": "2026-03-26", "close": 2.91, "volume": 1538573.0}, {"date": "2026-03-27", "close": 2.88, "volume": 1508650.0}, {"date": "2026-03-30", "close": 2.89, "volume": 1528867.0}, {"date": "2026-03-31", "close": 2.94, "volume": 1277519.0}, {"date": "2026-04-01", "close": 2.78, "volume": 1960780.0}, {"date": "2026-04-02", "close": 2.82, "volume": 1456345.0}, {"date": "2026-04-06", "close": 2.78, "volume": 1224305.0}, {"date": "2026-04-07", "close": 2.75, "volume": 1272158.0}, {"date": "2026-04-08", "close": 2.88, "volume": 1493911.0}, {"date": "2026-04-09", "close": 2.87, "volume": 1213240.0}, {"date": "2026-04-10", "close": 2.92, "volume": 853993.0}, {"date": "2026-04-13", "close": 3.03, "volume": 1849938.0}, {"date": "2026-04-14", "close": 3.06, "volume": 1243961.0}, {"date": "2026-04-15", "close": 3.25, "volume": 1705414.0}, {"date": "2026-04-16", "close": 3.36, "volume": 2039673.0}, {"date": "2026-04-17", "close": 3.38, "volume": 1762252.0}, {"date": "2026-04-20", "close": 3.47, "volume": 2491702.0}, {"date": "2026-04-21", "close": 3.39, "volume": 1463260.0}, {"date": "2026-04-22", "close": 3.5, "volume": 1382999.0}, {"date": "2026-04-23", "close": 3.44, "volume": 1352930.0}, {"date": "2026-04-24", "close": 3.57, "volume": 2276395.0}, {"date": "2026-04-27", "close": 3.48, "volume": 1640381.0}, {"date": "2026-04-28", "close": 3.5, "volume": 1461754.0}, {"date": "2026-04-29", "close": 3.31, "volume": 2265775.0}, {"date": "2026-04-30", "close": 3.5, "volume": 1771242.0}, {"date": "2026-05-01", "close": 3.51, "volume": 1495013.0}, {"date": "2026-05-04", "close": 3.34, "volume": 1398489.0}, {"date": "2026-05-05", "close": 3.45, "volume": 1288588.0}, {"date": "2026-05-06", "close": 3.39, "volume": 2083712.0}, {"date": "2026-05-07", "close": 3.73, "volume": 5052403.0}, {"date": "2026-05-08", "close": 3.64, "volume": 2601746.0}, {"date": "2026-05-11", "close": 3.29, "volume": 2796120.0}, {"date": "2026-05-12", "close": 3.37, "volume": 1720350.0}, {"date": "2026-05-13", "close": 3.31, "volume": 1182320.0}, {"date": "2026-05-14", "close": 3.19, "volume": 981280.0}, {"date": "2026-05-15", "close": 3.12, "volume": 1072446.0}, {"date": "2026-05-18", "close": 3.27, "volume": 1490533.0}, {"date": "2026-05-19", "close": 3.22, "volume": 1399536.0}, {"date": "2026-05-20", "close": 3.21, "volume": 1411153.0}, {"date": "2026-05-21", "close": 3.19, "volume": 1649556.0}, {"date": "2026-05-22", "close": 3.41, "volume": 1788232.0}, {"date": "2026-05-26", "close": 3.56, "volume": 1856719.0}, {"date": "2026-05-27", "close": 3.65, "volume": 1672368.0}, {"date": "2026-05-28", "close": 3.71, "volume": 1405068.0}, {"date": "2026-05-29", "close": 3.5, "volume": 1974788.0}, {"date": "2026-06-01", "close": 3.49, "volume": 1825998.0}, {"date": "2026-06-02", "close": 3.38, "volume": 1793799.0}, {"date": "2026-06-03", "close": 3.31, "volume": 2108451.0}, {"date": "2026-06-04", "close": 3.29, "volume": 1245855.0}, {"date": "2026-06-05", "close": 3.25, "volume": 1415068.0}, {"date": "2026-06-08", "close": 3.37, "volume": 1279850.0}, {"date": "2026-06-09", "close": 3.41, "volume": 1217214.0}, {"date": "2026-06-10", "close": 3.46, "volume": 1437236.0}, {"date": "2026-06-11", "close": 3.55, "volume": 1160361.0}, {"date": "2026-06-12", "close": 3.62, "volume": 1319270.0}, {"date": "2026-06-15", "close": 3.58, "volume": 1671127.0}, {"date": "2026-06-16", "close": 3.61, "volume": 734547.0}, {"date": "2026-06-17", "close": 3.56, "volume": 1201108.0}, {"date": "2026-06-18", "close": 3.77, "volume": 1777898.0}, {"date": "2026-06-22", "close": 3.48, "volume": 1537661.0}, {"date": "2026-06-23", "close": 3.6, "volume": 1198189.0}, {"date": "2026-06-24", "close": 3.69, "volume": 1431028.0}, {"date": "2026-06-25", "close": 3.56, "volume": 1296918.0}, {"date": "2026-06-26", "close": 3.6, "volume": 3242371.0}, {"date": "2026-06-29", "close": 3.65, "volume": 1055940.0}, {"date": "2026-06-30", "close": 3.66, "volume": 992954.0}, {"date": "2026-07-01", "close": 3.8, "volume": 1399963.0}, {"date": "2026-07-02", "close": 3.9, "volume": 1531657.0}, {"date": "2026-07-06", "close": 3.94, "volume": 1423808.0}, {"date": "2026-07-07", "close": 3.94, "volume": 1048504.0}, {"date": "2026-07-08", "close": 3.9, "volume": 986173.0}, {"date": "2026-07-09", "close": 3.96, "volume": 979426.0}, {"date": "2026-07-10", "close": 4.01, "volume": 1475226.0}, {"date": "2026-07-13", "close": 3.9, "volume": 1170247.0}, {"date": "2026-07-14", "close": 3.96, "volume": 819950.0}, {"date": "2026-07-15", "close": 4.01, "volume": 1383395.0}, {"date": "2026-07-16", "close": 3.92, "volume": 1197388.0}, {"date": "2026-07-17", "close": 3.83, "volume": 1264265.0}, {"date": "2026-07-20", "close": 3.87, "volume": 1508345.0}, {"date": "2026-07-21", "close": 3.89, "volume": 1352535.0}, {"date": "2026-07-22", "close": 3.84, "volume": 978669.0}, {"date": "2026-07-23", "close": 3.72, "volume": 1210081.0}, {"date": "2026-07-24", "close": 3.79, "volume": 1289928.0}, {"date": "2026-07-27", "close": 3.84, "volume": 1077314.0}, {"date": "2026-07-28", "close": 3.82, "volume": 968078.0}, {"date": "2026-07-29", "close": 3.74, "volume": 1005007.0}, {"date": "2026-07-30", "close": 3.72, "volume": 1077760.0}, {"date": "2026-07-31", "close": 3.65, "volume": 1009702.0}, {"date": "2026-08-03", "close": 3.665, "volume": 1122304.0}, {"date": "2026-08-04", "close": 3.89, "volume": 1398376.0}, {"date": "2026-08-05", "close": 3.85, "volume": 1444862.0}, {"date": "2026-08-06", "close": 5.42, "volume": 20096570.0}, {"date": "2026-08-07", "close": 5.46, "volume": 6786774.0}, {"date": "2026-08-10", "close": 5.23, "volume": 4289668.0}, {"date": "2026-08-11", "close": 5.21, "volume": 3641541.0}, {"date": "2026-08-12", "close": 5.07, "volume": 3038814.0}, {"date": "2026-08-13", "close": 5.03, "volume": 2046716.0}, {"date": "2026-08-14", "close": 4.84, "volume": 2287952.0}, {"date": "2026-08-17", "close": 4.7, "volume": 2103889.0}, {"date": "2026-08-18", "close": 4.75, "volume": 1634077.0}, {"date": "2026-08-19", "close": 5.02, "volume": 2061129.0}, {"date": "2026-08-20", "close": 4.96, "volume": 2473293.0}, {"date": "2026-08-21", "close": 5.05, "volume": 1689942.0}, {"date": "2026-08-24", "close": 5.195, "volume": 2785096.0}, {"date": "2026-08-25", "close": 5.505, "volume": 2963480.0}, {"date": "2026-08-26", "close": 5.72, "volume": 3144901.0}, {"date": "2026-08-27", "close": 5.76, "volume": 2345482.0}, {"date": "2026-08-28", "close": 5.67, "volume": 3040026.0}, {"date": "2026-08-31", "close": 5.72, "volume": 1759450.0}, {"date": "2026-09-01", "close": 5.63, "volume": 1874808.0}, {"date": "2026-09-02", "close": 5.72, "volume": 2376815.0}, {"date": "2026-09-03", "close": 5.85, "volume": 2576812.0}, {"date": "2026-09-04", "close": 5.95, "volume": 2317468.0}, {"date": "2026-09-08", "close": 5.74, "volume": 2191473.0}, {"date": "2026-09-09", "close": 5.44, "volume": 2382824.0}, {"date": "2026-09-10", "close": 5.31, "volume": 2027269.0}, {"date": "2026-09-11", "close": 5.41, "volume": 1908357.0}, {"date": "2026-09-14", "close": 5.55, "volume": 1660566.0}, {"date": "2026-09-15", "close": 5.43, "volume": 1538020.0}, {"date": "2026-09-16", "close": 5.345, "volume": 1750324.0}, {"date": "2026-09-17", "close": 5.32, "volume": 1980746.0}, {"date": "2026-09-18", "close": 5.33, "volume": 2874681.0}, {"date": "2026-09-21", "close": 5.33, "volume": 1460998.0}, {"date": "2026-09-22", "close": 5.41, "volume": 2279906.0}, {"date": "2026-09-23", "close": 5.18, "volume": 1780896.0}, {"date": "2026-09-24", "close": 5.28, "volume": 1514785.0}, {"date": "2026-09-25", "close": 5.29, "volume": 1355874.0}, {"date": "2026-09-28", "close": 5.3, "volume": 1702645.0}, {"date": "2026-09-29", "close": 5.21, "volume": 1380549.0}, {"date": "2026-09-30", "close": 5.13, "volume": 1354204.0}, {"date": "2026-10-01", "close": 5.02, "volume": 1642979.0}, {"date": "2026-10-02", "close": 5.16, "volume": 1050794.0}, {"date": "2026-10-05", "close": 5.15, "volume": 1092596.0}, {"date": "2026-10-06", "close": 5.03, "volume": 1474753.0}, {"date": "2026-10-07", "close": 4.93, "volume": 1384280.0}, {"date": "2026-10-08", "close": 4.97, "volume": 2008998.0}, {"date": "2026-10-09", "close": 5.07, "volume": 865221.0}, {"date": "2026-10-12", "close": 5.16, "volume": 1088389.0}, {"date": "2026-10-13", "close": 5.19, "volume": 751691.0}, {"date": "2026-10-14", "close": 5.07, "volume": 1512651.0}, {"date": "2026-10-15", "close": 5.12, "volume": 2196189.0}, {"date": "2026-10-16", "close": 5.0, "volume": 1270225.0}, {"date": "2026-10-19", "close": 4.97, "volume": 1064366.0}, {"date": "2026-10-20", "close": 5.065, "volume": 1034157.0}, {"date": "2026-10-21", "close": 4.86, "volume": 2554323.0}, {"date": "2026-10-22", "close": 4.86, "volume": 2186150.0}, {"date": "2026-10-23", "close": 4.8, "volume": 2099393.0}, {"date": "2026-10-26", "close": 4.76, "volume": 1654571.0}, {"date": "2026-10-27", "close": 4.71, "volume": 2200690.0}, {"date": "2026-10-28", "close": 4.57, "volume": 2635135.0}, {"date": "2026-10-29", "close": 4.59, "volume": 1765017.0}, {"date": "2026-10-30", "close": 4.17, "volume": 3708290.0}], "refreshing": true}