{"ticker": "HYLN", "overview": {"cik": "1759631", "ticker": "HYLN", "name": "Hyliion Holdings Corp.", "industry": "Truck & Bus Bodies", "country": "United States", "sic": "3713", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059280", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058955", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058467", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058465", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058463", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058460", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058457", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000945", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000944", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000943", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000942", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000941", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087882", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-087832", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055738", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055735", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002595", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049453", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046264", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062857", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038482", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037294", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037291", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037289", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037285", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 170000.0, "sell_n": 0, "sell_sum": 0, "net": 170000.0, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "HYLN", "has_prices": true, "as_of": "2026-10-08", "last": 3.77, "prev_close": 3.85, "change": -0.08000000000000007, "change_pct": -0.020779220779220797, "session_volume": 1348357.0, "vwap_5": 4.100879461173234, "vwap_20": 4.135254578695695, "vwap_60": 3.8615010779429118, "vwap_250": 4.224814634793133, "high_52w": 8.1, "low_52w": 1.58, "avg_volume_20": 1915971.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-059280", "src": "INSIDERS", "ticker": "HYLN", "cik": "1759631", "company": "Hyliion Holdings Corp.", "company_raw": "Hyliion Holdings Corp.", "who": "Vincent T. Cubbage", "who_key": "Cubbage Vincent T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 170000.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director buys $170K of HYLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1759631/000162828026059280/0001628280-26-059280-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "0001628280-26-058955", "src": "INSIDERS", "ticker": "HYLN", "cik": "1759631", "company": "Hyliion Holdings Corp.", "company_raw": "Hyliion Holdings Corp.", "who": "Thomas J. Healy", "who_key": "Healy Thomas J.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 99367.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CEO files routine paperwork on HYLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825486/000162828026058955/0001628280-26-058955-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0001628280-26-058467", "src": "INSIDERS", "ticker": "HYLN", "cik": "1759631", "company": "Hyliion Holdings Corp.", "company_raw": "Hyliion Holdings Corp.", "who": "Govindaraj Ramasamy", "who_key": "RAMASAMY GOVINDARAJ", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22477.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on HYLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011523/000162828026058467/0001628280-26-058467-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0001628280-26-058460", "src": "INSIDERS", "ticker": "HYLN", "cik": "1759631", "company": "Hyliion Holdings Corp.", "company_raw": "Hyliion Holdings Corp.", "who": "Jon Panzer", "who_key": "Panzer Jon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45135.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CFO files routine paperwork on HYLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946212/000162828026058460/0001628280-26-058460-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0001628280-26-058463", "src": "INSIDERS", "ticker": "HYLN", "cik": "1759631", "company": "Hyliion Holdings Corp.", "company_raw": "Hyliion Holdings Corp.", "who": "Joshua T. Mook", "who_key": "MOOK JOSHUA T.", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35631.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on HYLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011297/000162828026058463/0001628280-26-058463-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0001628280-26-058465", "src": "INSIDERS", "ticker": "HYLN", "cik": "1759631", "company": "Hyliion Holdings Corp.", "company_raw": "Hyliion Holdings Corp.", "who": "Jose Miguel Oxholm", "who_key": "Oxholm Jose Miguel", "role": "Chief Legal&Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39893.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on HYLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759631/000162828026058465/0001628280-26-058465-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0001628280-26-058457", "src": "INSIDERS", "ticker": "HYLN", "cik": "1759631", "company": "Hyliion Holdings Corp.", "company_raw": "Hyliion Holdings Corp.", "who": "Greg Standley", "who_key": "Standley Greg", "role": "Chief Accounting Officer.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13916.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on HYLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842715/000162828026058457/0001628280-26-058457-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}, {"id": "13DG-0002012383-26-002595", "src": "13DG", "ticker": "HYLN", "cik": "1759631", "company": "Hyliion Holdings Corp.", "company_raw": "Hyliion Holdings Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in HYLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002595-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}], "recent_buys": [{"id": "0001628280-26-059280", "src": "INSIDERS", "ticker": "HYLN", "cik": "1759631", "company": "Hyliion Holdings Corp.", "company_raw": "Hyliion Holdings Corp.", "who": "Vincent T. Cubbage", "who_key": "Cubbage Vincent T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 170000.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director buys $170K of HYLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1759631/000162828026059280/0001628280-26-059280-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}], "institutional": [{"id": "13DG-0002012383-26-002595", "src": "13DG", "ticker": "HYLN", "cik": "1759631", "company": "Hyliion Holdings Corp.", "company_raw": "Hyliion Holdings Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in HYLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002595-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hyliion Holdings Corp. Class A Common Stock", "new_value": "Hyliion Holdings Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001759631", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001759631", "applied": 1, "detected_at": "2026-10-25T02:45:34.181333"}]}, "key_people": [{"who": "Vincent T. Cubbage", "who_key": "Cubbage Vincent T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 170000.0, "sold": 0, "net": 170000.0, "trades": 1, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 170000.0, "date": "2026-08-27", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759631/000162828026059280/0001628280-26-059280-index.htm"}], "latest": {"action": "BUY", "amount": 170000.0, "date": "2026-08-27", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759631/000162828026059280/0001628280-26-059280-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 170000.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059280", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058955", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058467", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058465", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058463", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058460", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058457", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000945", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000944", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000943", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000942", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000941", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087882", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-087832", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055738", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055735", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002595", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049453", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046264", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062857", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038482", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037294", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037291", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037289", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037285", "price_sensitive": false}], "performance": {"ticker": "HYLN", "has_prices": true, "summary": {"n": 1, "avg": 0.10557184750733134, "win_rate": 1.0, "best": 0.10557184750733134, "worst": 0.10557184750733134, "as_of": "2026-10-08"}, "buys": [{"who": "Cubbage Vincent T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 170000.0, "date": "2026-08-27", "score": 42.5, "ref_price": 3.41, "return": 0.10557184750733134}]}, "price_series": [{"date": "2020-10-02", "close": 39.5, "volume": 7574464.0}, {"date": "2020-10-05", "close": 39.16, "volume": 8308647.0}, {"date": "2020-10-06", "close": 33.28, "volume": 11774370.0}, {"date": "2020-10-07", "close": 29.4, "volume": 12912950.0}, {"date": "2020-10-08", "close": 30.95, "volume": 11643380.0}, {"date": "2020-10-09", "close": 29.73, "volume": 5759761.0}, {"date": "2020-10-12", "close": 28.72, "volume": 5667248.0}, {"date": "2020-10-13", "close": 26.49, "volume": 7782268.0}, {"date": "2020-10-14", "close": 29.14, "volume": 7162070.0}, {"date": "2020-10-15", "close": 28.27, "volume": 5612875.0}, {"date": "2020-10-16", "close": 27.0, "volume": 4059606.0}, {"date": "2020-10-19", "close": 25.55, "volume": 4243594.0}, {"date": "2020-10-20", "close": 23.15, "volume": 5562165.0}, {"date": "2020-10-21", "close": 22.55, "volume": 3995252.0}, {"date": "2020-10-22", "close": 24.31, "volume": 6762296.0}, {"date": "2020-10-23", "close": 22.11, "volume": 3812050.0}, {"date": "2020-10-26", "close": 20.75, "volume": 4449585.0}, {"date": "2020-10-27", "close": 21.27, "volume": 3470683.0}, {"date": "2020-10-28", "close": 20.0, "volume": 3917085.0}, {"date": "2020-10-29", "close": 20.05, "volume": 3794490.0}, {"date": "2020-10-30", "close": 18.92, "volume": 4613390.0}, {"date": "2020-11-02", "close": 18.67, "volume": 3146472.0}, {"date": "2020-11-03", "close": 20.56, "volume": 5851891.0}, {"date": "2020-11-04", "close": 21.08, "volume": 5311948.0}, {"date": "2020-11-05", "close": 23.56, "volume": 5297030.0}, {"date": "2020-11-06", "close": 22.58, "volume": 3609267.0}, {"date": "2020-11-09", "close": 23.08, "volume": 4552007.0}, {"date": "2020-11-10", "close": 23.73, "volume": 3746635.0}, {"date": "2020-11-11", "close": 23.49, "volume": 3260883.0}, {"date": "2020-11-12", "close": 23.5, "volume": 4423435.0}, {"date": "2020-11-13", "close": 22.33, "volume": 3686589.0}, {"date": "2020-11-16", "close": 23.35, "volume": 3937191.0}, {"date": "2020-11-17", "close": 25.33, "volume": 7946756.0}, {"date": "2020-11-18", "close": 24.67, "volume": 7336517.0}, {"date": "2020-11-19", "close": 24.3, "volume": 4194754.0}, {"date": "2020-11-20", "close": 25.1, "volume": 4652729.0}, {"date": "2020-11-23", "close": 27.0, "volume": 6510607.0}, {"date": "2020-11-24", "close": 24.85, "volume": 6598932.0}, {"date": "2020-11-25", "close": 24.19, "volume": 4041997.0}, {"date": "2020-11-27", "close": 24.49, "volume": 3178369.0}, {"date": "2020-11-30", "close": 20.08, "volume": 14776000.0}, {"date": "2020-12-01", "close": 19.13, "volume": 5876574.0}, {"date": "2020-12-02", "close": 18.42, "volume": 8986734.0}, {"date": "2020-12-03", "close": 18.04, "volume": 6535901.0}, {"date": "2020-12-04", "close": 18.03, "volume": 6704134.0}, {"date": "2020-12-07", "close": 19.31, "volume": 11693180.0}, {"date": "2020-12-08", "close": 19.01, "volume": 6969573.0}, {"date": "2020-12-09", "close": 17.94, "volume": 7163928.0}, {"date": "2020-12-10", "close": 17.32, "volume": 5380708.0}, {"date": "2020-12-11", "close": 17.32, "volume": 6404746.0}, {"date": "2020-12-14", "close": 16.4, "volume": 6003102.0}, {"date": "2020-12-15", "close": 15.75, "volume": 7881327.0}, {"date": "2020-12-16", "close": 16.79, "volume": 8348134.0}, {"date": "2020-12-17", "close": 18.59, "volume": 11676660.0}, {"date": "2020-12-18", "close": 17.51, "volume": 13677890.0}, {"date": "2020-12-21", "close": 17.19, "volume": 6399354.0}, {"date": "2020-12-22", "close": 17.22, "volume": 7276652.0}, {"date": "2020-12-23", "close": 18.3, "volume": 12190830.0}, {"date": "2020-12-24", "close": 17.1, "volume": 4981172.0}, {"date": "2020-12-28", "close": 16.4, "volume": 7470359.0}, {"date": "2020-12-29", "close": 16.06, "volume": 4978320.0}, {"date": "2020-12-30", "close": 16.72, "volume": 5261053.0}, {"date": "2020-12-31", "close": 16.48, "volume": 5749107.0}, {"date": "2021-01-04", "close": 15.33, "volume": 6521762.0}, {"date": "2021-01-05", "close": 15.74, "volume": 3129906.0}, {"date": "2021-01-06", "close": 16.21, "volume": 4566410.0}, {"date": "2021-01-07", "close": 17.78, "volume": 7041409.0}, {"date": "2021-01-08", "close": 17.27, "volume": 6052244.0}, {"date": "2021-01-11", "close": 17.16, "volume": 3352023.0}, {"date": "2021-01-12", "close": 17.25, "volume": 3885628.0}, {"date": "2021-01-13", "close": 17.27, "volume": 4141801.0}, {"date": "2021-01-14", "close": 17.94, "volume": 4755949.0}, {"date": "2021-01-15", "close": 16.43, "volume": 7494468.0}, {"date": "2021-01-19", "close": 16.74, "volume": 5393119.0}, {"date": "2021-01-20", "close": 16.63, "volume": 4217153.0}, {"date": "2021-01-21", "close": 17.53, "volume": 8050240.0}, {"date": "2021-01-22", "close": 17.39, "volume": 4290544.0}, {"date": "2021-01-25", "close": 17.23, "volume": 6782777.0}, {"date": "2021-01-26", "close": 19.43, "volume": 15100910.0}, {"date": "2021-01-27", "close": 18.06, "volume": 7855009.0}, {"date": "2021-01-28", "close": 17.09, "volume": 5375219.0}, {"date": "2021-01-29", "close": 16.61, "volume": 4381255.0}, {"date": "2021-02-01", "close": 16.91, "volume": 4071084.0}, {"date": "2021-02-02", "close": 17.16, "volume": 3510420.0}, {"date": "2021-02-03", "close": 16.13, "volume": 11917710.0}, {"date": "2021-02-04", "close": 15.9, "volume": 5118425.0}, {"date": "2021-02-05", "close": 15.67, "volume": 4229418.0}, {"date": "2021-02-08", "close": 16.17, "volume": 4495613.0}, {"date": "2021-02-09", "close": 16.35, "volume": 4784035.0}, {"date": "2021-02-10", "close": 15.78, "volume": 4705875.0}, {"date": "2021-02-11", "close": 20.78, "volume": 68894500.0}, {"date": "2021-02-12", "close": 18.91, "volume": 24639980.0}, {"date": "2021-02-16", "close": 19.67, "volume": 16864590.0}, {"date": "2021-02-17", "close": 18.58, "volume": 7906633.0}, {"date": "2021-02-18", "close": 18.67, "volume": 8902503.0}, {"date": "2021-02-19", "close": 18.0, "volume": 5867956.0}, {"date": "2021-02-22", "close": 18.47, "volume": 16755130.0}, {"date": "2021-02-23", "close": 16.81, "volume": 9359014.0}, {"date": "2021-02-24", "close": 16.58, "volume": 8297749.0}, {"date": "2021-02-25", "close": 15.33, "volume": 6821434.0}, {"date": "2021-02-26", "close": 15.12, "volume": 5450695.0}, {"date": "2021-03-01", "close": 16.74, "volume": 8523492.0}, {"date": "2021-03-02", "close": 16.12, "volume": 3353576.0}, {"date": "2021-03-03", "close": 15.02, "volume": 3542669.0}, {"date": "2021-03-04", "close": 13.66, "volume": 8313395.0}, {"date": "2021-03-05", "close": 12.74, "volume": 8592374.0}, {"date": "2021-03-08", "close": 12.69, "volume": 3824738.0}, {"date": "2021-03-09", "close": 13.69, "volume": 4086006.0}, {"date": "2021-03-10", "close": 13.63, "volume": 2961088.0}, {"date": "2021-03-11", "close": 14.33, "volume": 3435672.0}, {"date": "2021-03-12", "close": 14.42, "volume": 2568284.0}, {"date": "2021-03-15", "close": 14.7, "volume": 1898124.0}, {"date": "2021-03-16", "close": 13.99, "volume": 2156536.0}, {"date": "2021-03-17", "close": 13.57, "volume": 4784549.0}, {"date": "2021-03-18", "close": 13.03, "volume": 3324296.0}, {"date": "2021-03-19", "close": 13.13, "volume": 4427551.0}, {"date": "2021-03-22", "close": 13.26, "volume": 2585748.0}, {"date": "2021-03-23", "close": 12.5, "volume": 3387223.0}, {"date": "2021-03-24", "close": 11.27, "volume": 6200309.0}, {"date": "2021-03-25", "close": 11.44, "volume": 8581151.0}, {"date": "2021-03-26", "close": 11.17, "volume": 3404209.0}, {"date": "2021-03-29", "close": 10.61, "volume": 4587739.0}, {"date": "2021-03-30", "close": 10.58, "volume": 4431298.0}, {"date": "2021-03-31", "close": 10.67, "volume": 3716624.0}, {"date": "2021-04-01", "close": 10.99, "volume": 3849387.0}, {"date": "2021-04-05", "close": 10.75, "volume": 4993840.0}, {"date": "2021-04-06", "close": 10.86, "volume": 8491005.0}, {"date": "2021-04-07", "close": 10.86, "volume": 19085980.0}, {"date": "2021-04-08", "close": 11.13, "volume": 5696636.0}, {"date": "2021-04-09", "close": 10.72, "volume": 4434847.0}, {"date": "2021-04-12", "close": 9.83, "volume": 6967504.0}, {"date": "2021-04-13", "close": 9.93, "volume": 6101514.0}, {"date": "2021-04-14", "close": 9.58, "volume": 6078397.0}, {"date": "2021-04-15", "close": 8.95, "volume": 8872978.0}, {"date": "2021-04-16", "close": 8.86, "volume": 5245822.0}, {"date": "2021-04-19", "close": 8.52, "volume": 4930373.0}, {"date": "2021-04-20", "close": 8.27, "volume": 7725957.0}, {"date": "2021-04-21", "close": 8.73, "volume": 6912282.0}, {"date": "2021-04-22", "close": 9.26, "volume": 10081310.0}, {"date": "2021-04-23", "close": 9.35, "volume": 4649331.0}, {"date": "2021-04-26", "close": 9.8, "volume": 4118295.0}, {"date": "2021-04-27", "close": 10.85, "volume": 11509800.0}, {"date": "2021-04-28", "close": 10.56, "volume": 3612312.0}, {"date": "2021-04-29", "close": 10.85, "volume": 3687341.0}, {"date": "2021-04-30", "close": 10.43, "volume": 2587625.0}, {"date": "2021-05-03", "close": 9.84, "volume": 3320237.0}, {"date": "2021-05-04", "close": 9.27, "volume": 3663166.0}, {"date": "2021-05-05", "close": 8.94, "volume": 1687989.0}, {"date": "2021-05-06", "close": 8.88, "volume": 2606609.0}, {"date": "2021-05-07", "close": 9.12, "volume": 2660657.0}, {"date": "2021-05-10", "close": 8.31, "volume": 3719866.0}, {"date": "2021-05-11", "close": 8.53, "volume": 5319332.0}, {"date": "2021-05-12", "close": 8.24, "volume": 3456884.0}, {"date": "2021-05-13", "close": 7.94, "volume": 3641070.0}, {"date": "2021-05-14", "close": 8.55, "volume": 3375971.0}, {"date": "2021-05-17", "close": 8.95, "volume": 2798535.0}, {"date": "2021-05-18", "close": 9.63, "volume": 4229624.0}, {"date": "2021-05-19", "close": 9.65, "volume": 4126662.0}, {"date": "2021-05-20", "close": 9.75, "volume": 3908435.0}, {"date": "2021-05-21", "close": 10.02, "volume": 2882825.0}, {"date": "2021-05-24", "close": 10.02, "volume": 2423972.0}, {"date": "2021-05-25", "close": 9.65, "volume": 2448544.0}, {"date": "2021-05-26", "close": 10.46, "volume": 5074046.0}, {"date": "2021-05-27", "close": 11.01, "volume": 4784817.0}, {"date": "2021-05-28", "close": 10.51, "volume": 4015623.0}, {"date": "2021-06-01", "close": 10.61, "volume": 2548480.0}, {"date": "2021-06-02", "close": 11.75, "volume": 8503402.0}, {"date": "2021-06-03", "close": 11.37, "volume": 5713372.0}, {"date": "2021-06-04", "close": 11.55, "volume": 3115934.0}, {"date": "2021-06-07", "close": 11.85, "volume": 4327050.0}, {"date": "2021-06-08", "close": 13.23, "volume": 10568070.0}, {"date": "2021-06-09", "close": 12.46, "volume": 6204836.0}, {"date": "2021-06-10", "close": 12.0, "volume": 3147152.0}, {"date": "2021-06-11", "close": 12.32, "volume": 2186156.0}, {"date": "2021-06-14", "close": 12.03, "volume": 2273748.0}, {"date": "2021-06-15", "close": 11.69, "volume": 2579681.0}, {"date": "2021-06-16", "close": 12.1, "volume": 2374355.0}, {"date": "2021-06-17", "close": 12.34, "volume": 3000226.0}, {"date": "2021-06-18", "close": 11.84, "volume": 3052784.0}, {"date": "2021-06-21", "close": 11.49, "volume": 2450362.0}, {"date": "2021-06-22", "close": 11.43, "volume": 2252904.0}, {"date": "2021-06-23", "close": 12.02, "volume": 2454959.0}, {"date": "2021-06-24", "close": 12.05, "volume": 2160078.0}, {"date": "2021-06-25", "close": 12.49, "volume": 17298320.0}, {"date": "2021-06-28", "close": 12.36, "volume": 2576592.0}, {"date": "2021-06-29", "close": 11.82, "volume": 2977920.0}, {"date": "2021-06-30", "close": 11.65, "volume": 2891843.0}, {"date": "2021-07-01", "close": 11.4, "volume": 3073546.0}, {"date": "2021-07-02", "close": 10.83, "volume": 2817030.0}, {"date": "2021-07-06", "close": 11.39, "volume": 2959559.0}, {"date": "2021-07-07", "close": 10.78, "volume": 2590843.0}, {"date": "2021-07-08", "close": 10.61, "volume": 2584746.0}, {"date": "2021-07-09", "close": 10.39, "volume": 1869370.0}, {"date": "2021-07-12", "close": 10.41, "volume": 2077729.0}, {"date": "2021-07-13", "close": 10.01, "volume": 2413218.0}, {"date": "2021-07-14", "close": 9.51, "volume": 3218923.0}, {"date": "2021-07-15", "close": 9.81, "volume": 2753266.0}, {"date": "2021-07-16", "close": 9.33, "volume": 2504288.0}, {"date": "2021-07-19", "close": 9.29, "volume": 2622247.0}, {"date": "2021-07-20", "close": 9.41, "volume": 2080524.0}, {"date": "2021-07-21", "close": 9.81, "volume": 1699644.0}, {"date": "2021-07-22", "close": 9.5, "volume": 1863550.0}, {"date": "2021-07-23", "close": 9.3, "volume": 1818425.0}, {"date": "2021-07-26", "close": 9.75, "volume": 1819443.0}, {"date": "2021-07-27", "close": 9.5, "volume": 2085089.0}, {"date": "2021-07-28", "close": 10.0, "volume": 2325875.0}, {"date": "2021-07-29", "close": 9.67, "volume": 2169861.0}, {"date": "2021-07-30", "close": 9.7, "volume": 1243739.0}, {"date": "2021-08-02", "close": 9.66, "volume": 2052538.0}, {"date": "2021-08-03", "close": 9.43, "volume": 2302256.0}, {"date": "2021-08-04", "close": 9.53, "volume": 2126352.0}, {"date": "2021-08-05", "close": 9.6, "volume": 1164647.0}, {"date": "2021-08-06", "close": 9.73, "volume": 1252082.0}, {"date": "2021-08-09", "close": 9.83, "volume": 2104314.0}, {"date": "2021-08-10", "close": 9.77, "volume": 2418164.0}, {"date": "2021-08-11", "close": 9.44, "volume": 4639571.0}, {"date": "2021-08-12", "close": 9.08, "volume": 2737251.0}, {"date": "2021-08-13", "close": 8.72, "volume": 2962485.0}, {"date": "2021-08-16", "close": 8.24, "volume": 3169220.0}, {"date": "2021-08-17", "close": 8.04, "volume": 3696890.0}, {"date": "2021-08-18", "close": 8.32, "volume": 2791783.0}, {"date": "2021-08-19", "close": 7.81, "volume": 3337939.0}, {"date": "2021-08-20", "close": 8.17, "volume": 2639133.0}, {"date": "2021-08-23", "close": 8.96, "volume": 2636502.0}, {"date": "2021-08-24", "close": 9.23, "volume": 3486205.0}, {"date": "2021-08-25", "close": 8.78, "volume": 3312084.0}, {"date": "2021-08-26", "close": 8.89, "volume": 2704386.0}, {"date": "2021-08-27", "close": 8.98, "volume": 1595547.0}, {"date": "2021-08-30", "close": 8.72, "volume": 1916131.0}, {"date": "2021-08-31", "close": 8.83, "volume": 2678747.0}, {"date": "2021-09-01", "close": 8.87, "volume": 2945444.0}, {"date": "2021-09-02", "close": 9.05, "volume": 2160434.0}, {"date": "2021-09-03", "close": 8.85, "volume": 1854167.0}, {"date": "2021-09-07", "close": 9.27, "volume": 2698615.0}, {"date": "2021-09-08", "close": 8.7, "volume": 2691216.0}, {"date": "2021-09-09", "close": 8.78, "volume": 1903504.0}, {"date": "2021-09-10", "close": 8.5, "volume": 2227461.0}, {"date": "2021-09-13", "close": 8.5, "volume": 2005656.0}, {"date": "2021-09-14", "close": 8.3, "volume": 1828328.0}, {"date": "2021-09-15", "close": 8.42, "volume": 3272190.0}, {"date": "2021-09-16", "close": 8.29, "volume": 1814774.0}, {"date": "2021-09-17", "close": 8.71, "volume": 2965509.0}, {"date": "2021-09-20", "close": 8.36, "volume": 2587660.0}, {"date": "2021-09-21", "close": 8.33, "volume": 2295116.0}, {"date": "2021-09-22", "close": 8.35, "volume": 1808798.0}, {"date": "2021-09-23", "close": 8.75, "volume": 1817537.0}, {"date": "2021-09-24", "close": 8.68, "volume": 1342284.0}, {"date": "2021-09-27", "close": 9.39, "volume": 4349808.0}, {"date": "2021-09-28", "close": 8.65, "volume": 3290541.0}, {"date": "2021-09-29", "close": 8.32, "volume": 2628153.0}, {"date": "2021-09-30", "close": 8.4, "volume": 2014024.0}, {"date": "2021-10-01", "close": 8.0, "volume": 3957802.0}, {"date": "2021-10-04", "close": 7.81, "volume": 3847236.0}, {"date": "2021-10-05", "close": 7.93, "volume": 1977455.0}, {"date": "2021-10-06", "close": 7.7, "volume": 3340754.0}, {"date": "2021-10-07", "close": 7.74, "volume": 2345418.0}, {"date": "2021-10-08", "close": 7.82, "volume": 1508737.0}, {"date": "2021-10-11", "close": 6.9, "volume": 11866710.0}, {"date": "2021-10-12", "close": 7.01, "volume": 4409600.0}, {"date": "2021-10-13", "close": 7.14, "volume": 3343471.0}, {"date": "2021-10-14", "close": 7.59, "volume": 3285849.0}, {"date": "2021-10-15", "close": 7.46, "volume": 2047671.0}, {"date": "2021-10-18", "close": 7.58, "volume": 1379694.0}, {"date": "2021-10-19", "close": 7.88, "volume": 2235606.0}, {"date": "2021-10-20", "close": 7.78, "volume": 1725467.0}, {"date": "2021-10-21", "close": 7.94, "volume": 1617170.0}, {"date": "2021-10-22", "close": 7.68, "volume": 1560325.0}, {"date": "2021-10-25", "close": 7.84, "volume": 2038560.0}, {"date": "2021-10-26", "close": 7.6, "volume": 1855420.0}, {"date": "2021-10-27", "close": 7.34, "volume": 1955151.0}, {"date": "2021-10-28", "close": 8.04, "volume": 3941876.0}, {"date": "2021-10-29", "close": 8.09, "volume": 2582866.0}, {"date": "2021-11-01", "close": 8.3, "volume": 2975259.0}, {"date": "2021-11-02", "close": 8.47, "volume": 1855675.0}, {"date": "2021-11-03", "close": 8.25, "volume": 2141845.0}, {"date": "2021-11-04", "close": 8.38, "volume": 2426265.0}, {"date": "2021-11-05", "close": 8.58, "volume": 3396577.0}, {"date": "2021-11-08", "close": 9.07, "volume": 3509541.0}, {"date": "2021-11-09", "close": 8.81, "volume": 3258615.0}, {"date": "2021-11-10", "close": 7.58, "volume": 6815823.0}, {"date": "2021-11-11", "close": 7.93, "volume": 4616545.0}, {"date": "2021-11-12", "close": 7.78, "volume": 2165114.0}, {"date": "2021-11-15", "close": 7.57, "volume": 2464434.0}, {"date": "2021-11-16", "close": 7.45, "volume": 2965914.0}, {"date": "2021-11-17", "close": 7.29, "volume": 2709611.0}, {"date": "2021-11-18", "close": 7.1, "volume": 3003369.0}, {"date": "2021-11-19", "close": 6.92, "volume": 1879955.0}, {"date": "2021-11-22", "close": 6.85, "volume": 2810392.0}, {"date": "2021-11-23", "close": 6.77, "volume": 2192860.0}, {"date": "2021-11-24", "close": 6.78, "volume": 1456499.0}, {"date": "2021-11-26", "close": 6.69, "volume": 1983558.0}, {"date": "2021-11-29", "close": 6.66, "volume": 2176959.0}, {"date": "2021-11-30", "close": 6.63, "volume": 2928263.0}, {"date": "2021-12-01", "close": 6.35, "volume": 3388930.0}, {"date": "2021-12-02", "close": 6.28, "volume": 2709900.0}, {"date": "2021-12-03", "close": 6.03, "volume": 3490432.0}, {"date": "2021-12-06", "close": 6.09, "volume": 3360312.0}, {"date": "2021-12-07", "close": 6.32, "volume": 2235836.0}, {"date": "2021-12-08", "close": 6.56, "volume": 2594394.0}, {"date": "2021-12-09", "close": 6.28, "volume": 2478057.0}, {"date": "2021-12-10", "close": 6.24, "volume": 1775285.0}, {"date": "2021-12-13", "close": 6.19, "volume": 2345270.0}, {"date": "2021-12-14", "close": 6.04, "volume": 2610723.0}, {"date": "2021-12-15", "close": 6.17, "volume": 3959224.0}, {"date": "2021-12-16", "close": 5.92, "volume": 4142223.0}, {"date": "2021-12-17", "close": 6.16, "volume": 3489437.0}, {"date": "2021-12-20", "close": 5.94, "volume": 2550864.0}, {"date": "2021-12-21", "close": 6.21, "volume": 2950947.0}, {"date": "2021-12-22", "close": 6.19, "volume": 2111375.0}, {"date": "2021-12-23", "close": 6.69, "volume": 3142429.0}, {"date": "2021-12-27", "close": 6.36, "volume": 2527863.0}, {"date": "2021-12-28", "close": 6.26, "volume": 2002488.0}, {"date": "2021-12-29", "close": 5.82, "volume": 3215921.0}, {"date": "2021-12-30", "close": 6.33, "volume": 3917575.0}, {"date": "2021-12-31", "close": 6.2, "volume": 2307314.0}, {"date": "2022-01-03", "close": 6.28, "volume": 2037130.0}, {"date": "2022-01-04", "close": 6.11, "volume": 1464965.0}, {"date": "2022-01-05", "close": 5.92, "volume": 2171597.0}, {"date": "2022-01-06", "close": 5.83, "volume": 1872246.0}, {"date": "2022-01-07", "close": 5.82, "volume": 1674241.0}, {"date": "2022-01-10", "close": 5.34, "volume": 3816955.0}, {"date": "2022-01-11", "close": 5.56, "volume": 3386362.0}, {"date": "2022-01-12", "close": 5.45, "volume": 1940133.0}, {"date": "2022-01-13", "close": 5.3, "volume": 2087470.0}, {"date": "2022-01-14", "close": 5.27, "volume": 2465983.0}, {"date": "2022-01-18", "close": 4.91, "volume": 2255902.0}, {"date": "2022-01-19", "close": 4.79, "volume": 2834273.0}, {"date": "2022-01-20", "close": 4.41, "volume": 5162791.0}, {"date": "2022-01-21", "close": 4.16, "volume": 5142335.0}, {"date": "2022-01-24", "close": 4.24, "volume": 5708444.0}, {"date": "2022-01-25", "close": 4.11, "volume": 3560906.0}, {"date": "2022-01-26", "close": 4.0, "volume": 3339784.0}, {"date": "2022-01-27", "close": 3.8, "volume": 4602784.0}, {"date": "2022-01-28", "close": 4.05, "volume": 3466047.0}, {"date": "2022-01-31", "close": 4.45, "volume": 2928904.0}, {"date": "2022-02-01", "close": 4.56, "volume": 2907181.0}, {"date": "2022-02-02", "close": 4.19, "volume": 2365656.0}, {"date": "2022-02-03", "close": 3.98, "volume": 2995623.0}, {"date": "2022-02-04", "close": 4.13, "volume": 2555529.0}, {"date": "2022-02-07", "close": 4.0, "volume": 2787515.0}, {"date": "2022-02-08", "close": 4.08, "volume": 3893798.0}, {"date": "2022-02-09", "close": 4.27, "volume": 4957538.0}, {"date": "2022-02-10", "close": 4.12, "volume": 2234433.0}, {"date": "2022-02-11", "close": 4.02, "volume": 1933969.0}, {"date": "2022-02-14", "close": 3.99, "volume": 1663182.0}, {"date": "2022-02-15", "close": 4.22, "volume": 2001367.0}, {"date": "2022-02-16", "close": 4.22, "volume": 1360920.0}, {"date": "2022-02-17", "close": 4.07, "volume": 1335983.0}, {"date": "2022-02-18", "close": 3.96, "volume": 2140243.0}, {"date": "2022-02-22", "close": 3.83, "volume": 2093706.0}, {"date": "2022-02-23", "close": 3.56, "volume": 2503131.0}, {"date": "2022-02-24", "close": 4.22, "volume": 3819489.0}, {"date": "2022-02-25", "close": 4.2, "volume": 2993469.0}, {"date": "2022-02-28", "close": 4.32, "volume": 3175278.0}, {"date": "2022-03-01", "close": 4.18, "volume": 2162989.0}, {"date": "2022-03-02", "close": 4.32, "volume": 1422773.0}, {"date": "2022-03-03", "close": 3.97, "volume": 1775999.0}, {"date": "2022-03-04", "close": 3.77, "volume": 2362134.0}, {"date": "2022-03-07", "close": 3.74, "volume": 2461600.0}, {"date": "2022-03-08", "close": 3.99, "volume": 3980804.0}, {"date": "2022-03-09", "close": 4.21, "volume": 2260137.0}, {"date": "2022-03-10", "close": 4.14, "volume": 1910647.0}, {"date": "2022-03-11", "close": 3.9, "volume": 1494031.0}, {"date": "2022-03-14", "close": 3.54, "volume": 2973577.0}, {"date": "2022-03-15", "close": 3.64, "volume": 2978139.0}, {"date": "2022-03-16", "close": 3.93, "volume": 3791282.0}, {"date": "2022-03-17", "close": 4.22, "volume": 3748148.0}, {"date": "2022-03-18", "close": 4.41, "volume": 4887128.0}, {"date": "2022-03-21", "close": 4.33, "volume": 2873097.0}, {"date": "2022-03-22", "close": 4.49, "volume": 1713957.0}, {"date": "2022-03-23", "close": 4.38, "volume": 1372689.0}, {"date": "2022-03-24", "close": 4.54, "volume": 1329712.0}, {"date": "2022-03-25", "close": 4.37, "volume": 1239117.0}, {"date": "2022-03-28", "close": 4.39, "volume": 1426481.0}, {"date": "2022-03-29", "close": 4.63, "volume": 1947033.0}, {"date": "2022-03-30", "close": 4.49, "volume": 1595583.0}, {"date": "2022-03-31", "close": 4.43, "volume": 2539177.0}, {"date": "2022-04-01", "close": 4.38, "volume": 1783614.0}, {"date": "2022-04-04", "close": 4.5, "volume": 2039995.0}, {"date": "2022-04-05", "close": 4.52, "volume": 2015858.0}, {"date": "2022-04-06", "close": 4.21, "volume": 2745025.0}, {"date": "2022-04-07", "close": 4.26, "volume": 2423615.0}, {"date": "2022-04-08", "close": 3.9, "volume": 2530049.0}, {"date": "2022-04-11", "close": 3.84, "volume": 1833541.0}, {"date": "2022-04-12", "close": 3.81, "volume": 1525005.0}, {"date": "2022-04-13", "close": 3.87, "volume": 1124654.0}, {"date": "2022-04-14", "close": 3.78, "volume": 1487314.0}, {"date": "2022-04-18", "close": 3.58, "volume": 1615857.0}, {"date": "2022-04-19", "close": 3.74, "volume": 1498046.0}, {"date": "2022-04-20", "close": 3.55, "volume": 1321407.0}, {"date": "2022-04-21", "close": 3.34, "volume": 2700658.0}, {"date": "2022-04-22", "close": 3.38, "volume": 2424758.0}, {"date": "2022-04-25", "close": 3.56, "volume": 1980656.0}, {"date": "2022-04-26", "close": 3.3, "volume": 1985937.0}, {"date": "2022-04-27", "close": 3.31, "volume": 2525768.0}, {"date": "2022-04-28", "close": 3.35, "volume": 1847155.0}, {"date": "2022-04-29", "close": 3.21, "volume": 1278135.0}, {"date": "2022-05-02", "close": 3.3, "volume": 2130006.0}, {"date": "2022-05-03", "close": 3.33, "volume": 1451587.0}, {"date": "2022-05-04", "close": 3.47, "volume": 1636283.0}, {"date": "2022-05-05", "close": 3.29, "volume": 2092405.0}, {"date": "2022-05-06", "close": 3.13, "volume": 2783211.0}, {"date": "2022-05-09", "close": 2.82, "volume": 3047044.0}, {"date": "2022-05-10", "close": 2.94, "volume": 3094136.0}, {"date": "2022-05-11", "close": 2.83, "volume": 3028333.0}, {"date": "2022-05-12", "close": 2.85, "volume": 2564687.0}, {"date": "2022-05-13", "close": 3.26, "volume": 2181706.0}, {"date": "2022-05-16", "close": 3.05, "volume": 1832373.0}, {"date": "2022-05-17", "close": 3.21, "volume": 1663379.0}, {"date": "2022-05-18", "close": 3.06, "volume": 1433232.0}, {"date": "2022-05-19", "close": 3.22, "volume": 1912850.0}, {"date": "2022-05-20", "close": 3.16, "volume": 1685078.0}, {"date": "2022-05-23", "close": 3.13, "volume": 1514514.0}, {"date": "2022-05-24", "close": 3.0, "volume": 1660101.0}, {"date": "2022-05-25", "close": 3.07, "volume": 1458647.0}, {"date": "2022-05-26", "close": 3.34, "volume": 1870564.0}, {"date": "2022-05-27", "close": 3.58, "volume": 1659774.0}, {"date": "2022-05-31", "close": 3.63, "volume": 3240250.0}, {"date": "2022-06-01", "close": 3.49, "volume": 2166802.0}, {"date": "2022-06-02", "close": 3.73, "volume": 1986089.0}, {"date": "2022-06-03", "close": 3.73, "volume": 1681981.0}, {"date": "2022-06-06", "close": 3.66, "volume": 1402577.0}, {"date": "2022-06-07", "close": 3.7, "volume": 1403330.0}, {"date": "2022-06-08", "close": 3.71, "volume": 1318104.0}, {"date": "2022-06-09", "close": 3.55, "volume": 1050392.0}, {"date": "2022-06-10", "close": 3.53, "volume": 1588786.0}, {"date": "2022-06-13", "close": 3.39, "volume": 2355863.0}, {"date": "2022-06-14", "close": 3.47, "volume": 1708806.0}, {"date": "2022-06-15", "close": 3.63, "volume": 1766146.0}, {"date": "2022-06-16", "close": 3.56, "volume": 2257656.0}, {"date": "2022-06-17", "close": 3.66, "volume": 2114088.0}, {"date": "2022-06-21", "close": 3.58, "volume": 1805724.0}, {"date": "2022-06-22", "close": 3.71, "volume": 2261803.0}, {"date": "2022-06-23", "close": 3.96, "volume": 2535557.0}, {"date": "2022-06-24", "close": 3.85, "volume": 5261102.0}, {"date": "2022-06-27", "close": 3.64, "volume": 1729124.0}, {"date": "2022-06-28", "close": 3.47, "volume": 2088439.0}, {"date": "2022-06-29", "close": 3.13, "volume": 2250385.0}, {"date": "2022-06-30", "close": 3.22, "volume": 1631164.0}, {"date": "2022-07-01", "close": 3.21, "volume": 1612388.0}, {"date": "2022-07-05", "close": 3.43, "volume": 1753099.0}, {"date": "2022-07-06", "close": 3.43, "volume": 1664670.0}, {"date": "2022-07-07", "close": 3.65, "volume": 1376363.0}, {"date": "2022-07-08", "close": 3.67, "volume": 1255894.0}, {"date": "2022-07-11", "close": 3.44, "volume": 1466656.0}, {"date": "2022-07-12", "close": 3.5, "volume": 1015627.0}, {"date": "2022-07-13", "close": 3.63, "volume": 1165468.0}, {"date": "2022-07-14", "close": 3.56, "volume": 1098972.0}, {"date": "2022-07-15", "close": 3.55, "volume": 1234110.0}, {"date": "2022-07-18", "close": 3.57, "volume": 939676.0}, {"date": "2022-07-19", "close": 3.68, "volume": 1132055.0}, {"date": "2022-07-20", "close": 3.88, "volume": 1998950.0}, {"date": "2022-07-21", "close": 4.05, "volume": 1645439.0}, {"date": "2022-07-22", "close": 3.77, "volume": 1428622.0}, {"date": "2022-07-25", "close": 3.67, "volume": 1131827.0}, {"date": "2022-07-26", "close": 3.62, "volume": 672329.0}, {"date": "2022-07-27", "close": 3.76, "volume": 884599.0}, {"date": "2022-07-28", "close": 3.91, "volume": 1126727.0}, {"date": "2022-07-29", "close": 3.93, "volume": 961273.0}, {"date": "2022-08-01", "close": 4.03, "volume": 1163693.0}, {"date": "2022-08-02", "close": 4.24, "volume": 1530107.0}, {"date": "2022-08-03", "close": 4.43, "volume": 1335974.0}, {"date": "2022-08-04", "close": 4.53, "volume": 1439293.0}, {"date": "2022-08-05", "close": 4.52, "volume": 1144640.0}, {"date": "2022-08-08", "close": 4.55, "volume": 1457837.0}, {"date": "2022-08-09", "close": 4.43, "volume": 1849216.0}, {"date": "2022-08-10", "close": 4.62, "volume": 2335227.0}, {"date": "2022-08-11", "close": 4.43, "volume": 1366014.0}, {"date": "2022-08-12", "close": 4.49, "volume": 991127.0}, {"date": "2022-08-15", "close": 4.55, "volume": 848249.0}, {"date": "2022-08-16", "close": 4.47, "volume": 1051630.0}, {"date": "2022-08-17", "close": 4.2, "volume": 1162644.0}, {"date": "2022-08-18", "close": 4.18, "volume": 633243.0}, {"date": "2022-08-19", "close": 3.9, "volume": 1196188.0}, {"date": "2022-08-22", "close": 3.69, "volume": 1244918.0}, {"date": "2022-08-23", "close": 3.74, "volume": 1001052.0}, {"date": "2022-08-24", "close": 3.8, "volume": 720293.0}, {"date": "2022-08-25", "close": 4.06, "volume": 1259511.0}, {"date": "2022-08-26", "close": 3.78, "volume": 1147746.0}, {"date": "2022-08-29", "close": 3.69, "volume": 951576.0}, {"date": "2022-08-30", "close": 3.59, "volume": 1647017.0}, {"date": "2022-08-31", "close": 3.51, "volume": 2327659.0}, {"date": "2022-09-01", "close": 3.4, "volume": 1671489.0}, {"date": "2022-09-02", "close": 3.34, "volume": 1523578.0}, {"date": "2022-09-06", "close": 3.24, "volume": 1723682.0}, {"date": "2022-09-07", "close": 3.2, "volume": 1976105.0}, {"date": "2022-09-08", "close": 3.12, "volume": 1739949.0}, {"date": "2022-09-09", "close": 3.2, "volume": 1390019.0}, {"date": "2022-09-12", "close": 3.24, "volume": 1028850.0}, {"date": "2022-09-13", "close": 3.03, "volume": 2039248.0}, {"date": "2022-09-14", "close": 3.05, "volume": 1556813.0}, {"date": "2022-09-15", "close": 3.14, "volume": 1637761.0}, {"date": "2022-09-16", "close": 3.07, "volume": 1839373.0}, {"date": "2022-09-19", "close": 3.12, "volume": 1398360.0}, {"date": "2022-09-20", "close": 3.13, "volume": 1330302.0}, {"date": "2022-09-21", "close": 3.07, "volume": 3167504.0}, {"date": "2022-09-22", "close": 3.15, "volume": 1779171.0}, {"date": "2022-09-23", "close": 2.96, "volume": 1864542.0}, {"date": "2022-09-26", "close": 2.93, "volume": 1179274.0}, {"date": "2022-09-27", "close": 2.94, "volume": 897510.0}, {"date": "2022-09-28", "close": 2.96, "volume": 1141356.0}, {"date": "2022-09-29", "close": 2.84, "volume": 1062406.0}, {"date": "2022-09-30", "close": 2.87, "volume": 1073430.0}, {"date": "2022-10-03", "close": 2.92, "volume": 864454.0}, {"date": "2022-10-04", "close": 2.99, "volume": 1117967.0}, {"date": "2022-10-05", "close": 2.86, "volume": 843801.0}, {"date": "2022-10-06", "close": 2.77, "volume": 860897.0}, {"date": "2022-10-07", "close": 2.53, "volume": 1877779.0}, {"date": "2022-10-10", "close": 2.42, "volume": 1152742.0}, {"date": "2022-10-11", "close": 2.54, "volume": 1627244.0}, {"date": "2022-10-12", "close": 2.54, "volume": 1265195.0}, {"date": "2022-10-13", "close": 2.6, "volume": 1024490.0}, {"date": "2022-10-14", "close": 2.39, "volume": 1418248.0}, {"date": "2022-10-17", "close": 2.55, "volume": 875439.0}, {"date": "2022-10-18", "close": 2.54, "volume": 775989.0}, {"date": "2022-10-19", "close": 2.51, "volume": 595887.0}, {"date": "2022-10-20", "close": 2.52, "volume": 442706.0}, {"date": "2022-10-21", "close": 2.5, "volume": 841243.0}, {"date": "2022-10-24", "close": 2.45, "volume": 786682.0}, {"date": "2022-10-25", "close": 2.62, "volume": 1122925.0}, {"date": "2022-10-26", "close": 2.63, "volume": 720395.0}, {"date": "2022-10-27", "close": 2.6, "volume": 670657.0}, {"date": "2022-10-28", "close": 2.81, "volume": 1848688.0}, {"date": "2022-10-31", "close": 2.85, "volume": 924847.0}, {"date": "2022-11-01", "close": 2.8, "volume": 672738.0}, {"date": "2022-11-02", "close": 2.73, "volume": 861018.0}, {"date": "2022-11-03", "close": 2.7, "volume": 503325.0}, {"date": "2022-11-04", "close": 2.83, "volume": 932052.0}, {"date": "2022-11-07", "close": 2.76, "volume": 726850.0}, {"date": "2022-11-08", "close": 2.65, "volume": 1038891.0}, {"date": "2022-11-09", "close": 2.42, "volume": 1187012.0}, {"date": "2022-11-10", "close": 2.72, "volume": 1672451.0}, {"date": "2022-11-11", "close": 3.08, "volume": 1588670.0}, {"date": "2022-11-14", "close": 3.02, "volume": 1187989.0}, {"date": "2022-11-15", "close": 3.1, "volume": 1611742.0}, {"date": "2022-11-16", "close": 3.06, "volume": 1368617.0}, {"date": "2022-11-17", "close": 3.12, "volume": 876036.0}, {"date": "2022-11-18", "close": 2.98, "volume": 1116948.0}, {"date": "2022-11-21", "close": 2.96, "volume": 994861.0}, {"date": "2022-11-22", "close": 3.02, "volume": 761464.0}, {"date": "2022-11-23", "close": 2.99, "volume": 657173.0}, {"date": "2022-11-25", "close": 3.19, "volume": 725651.0}, {"date": "2022-11-28", "close": 2.96, "volume": 1052186.0}, {"date": "2022-11-29", "close": 2.93, "volume": 928715.0}, {"date": "2022-11-30", "close": 3.02, "volume": 1308080.0}, {"date": "2022-12-01", "close": 3.01, "volume": 1104336.0}, {"date": "2022-12-02", "close": 3.04, "volume": 580937.0}, {"date": "2022-12-05", "close": 2.89, "volume": 675512.0}, {"date": "2022-12-06", "close": 2.81, "volume": 749499.0}, {"date": "2022-12-07", "close": 2.68, "volume": 549119.0}, {"date": "2022-12-08", "close": 2.79, "volume": 653878.0}, {"date": "2022-12-09", "close": 2.66, "volume": 676366.0}, {"date": "2022-12-12", "close": 2.75, "volume": 754455.0}, {"date": "2022-12-13", "close": 2.76, "volume": 823887.0}, {"date": "2022-12-14", "close": 2.78, "volume": 743590.0}, {"date": "2022-12-15", "close": 2.65, "volume": 925405.0}, {"date": "2022-12-16", "close": 2.65, "volume": 1783514.0}, {"date": "2022-12-19", "close": 2.55, "volume": 1026347.0}, {"date": "2022-12-20", "close": 2.47, "volume": 946227.0}, {"date": "2022-12-21", "close": 2.5, "volume": 623441.0}, {"date": "2022-12-22", "close": 2.37, "volume": 1439326.0}, {"date": "2022-12-23", "close": 2.4, "volume": 812078.0}, {"date": "2022-12-27", "close": 2.19, "volume": 1426536.0}, {"date": "2022-12-28", "close": 2.22, "volume": 1100005.0}, {"date": "2022-12-29", "close": 2.33, "volume": 1149178.0}, {"date": "2022-12-30", "close": 2.34, "volume": 1142497.0}, {"date": "2023-01-03", "close": 2.3, "volume": 1235049.0}, {"date": "2023-01-04", "close": 2.33, "volume": 808267.0}, {"date": "2023-01-05", "close": 2.18, "volume": 1170537.0}, {"date": "2023-01-06", "close": 2.17, "volume": 1650889.0}, {"date": "2023-01-09", "close": 2.24, "volume": 1178401.0}, {"date": "2023-01-10", "close": 2.45, "volume": 1589409.0}, {"date": "2023-01-11", "close": 2.73, "volume": 1318576.0}, {"date": "2023-01-12", "close": 2.92, "volume": 1065089.0}, {"date": "2023-01-13", "close": 3.06, "volume": 1144807.0}, {"date": "2023-01-17", "close": 3.09, "volume": 894488.0}, {"date": "2023-01-18", "close": 3.18, "volume": 1536212.0}, {"date": "2023-01-19", "close": 2.95, "volume": 1129946.0}, {"date": "2023-01-20", "close": 3.16, "volume": 988953.0}, {"date": "2023-01-23", "close": 3.35, "volume": 1096455.0}, {"date": "2023-01-24", "close": 3.39, "volume": 1259728.0}, {"date": "2023-01-25", "close": 3.31, "volume": 1082321.0}, {"date": "2023-01-26", "close": 3.29, "volume": 936705.0}, {"date": "2023-01-27", "close": 3.5, "volume": 935286.0}, {"date": "2023-01-30", "close": 3.38, "volume": 646910.0}, {"date": "2023-01-31", "close": 3.58, "volume": 881567.0}, {"date": "2023-02-01", "close": 3.66, "volume": 1008434.0}, {"date": "2023-02-02", "close": 3.74, "volume": 1408541.0}, {"date": "2023-02-03", "close": 3.67, "volume": 1311852.0}, {"date": "2023-02-06", "close": 3.53, "volume": 1093007.0}, {"date": "2023-02-07", "close": 3.41, "volume": 918695.0}, {"date": "2023-02-08", "close": 3.26, "volume": 1144071.0}, {"date": "2023-02-09", "close": 3.21, "volume": 796998.0}, {"date": "2023-02-10", "close": 3.16, "volume": 516825.0}, {"date": "2023-02-13", "close": 3.24, "volume": 1014401.0}, {"date": "2023-02-14", "close": 3.33, "volume": 822367.0}, {"date": "2023-02-15", "close": 3.57, "volume": 712808.0}, {"date": "2023-02-16", "close": 3.18, "volume": 1160697.0}, {"date": "2023-02-17", "close": 3.26, "volume": 820306.0}, {"date": "2023-02-21", "close": 2.95, "volume": 1140686.0}, {"date": "2023-02-22", "close": 2.93, "volume": 1170921.0}, {"date": "2023-02-23", "close": 2.83, "volume": 900422.0}, {"date": "2023-02-24", "close": 2.74, "volume": 929044.0}, {"date": "2023-02-27", "close": 2.75, "volume": 956541.0}, {"date": "2023-02-28", "close": 2.83, "volume": 2317197.0}, {"date": "2023-03-01", "close": 2.83, "volume": 1326143.0}, {"date": "2023-03-02", "close": 2.83, "volume": 804427.0}, {"date": "2023-03-03", "close": 2.87, "volume": 862742.0}, {"date": "2023-03-06", "close": 2.65, "volume": 1271768.0}, {"date": "2023-03-07", "close": 2.39, "volume": 1461097.0}, {"date": "2023-03-08", "close": 2.43, "volume": 1253438.0}, {"date": "2023-03-09", "close": 2.28, "volume": 1294435.0}, {"date": "2023-03-10", "close": 2.3, "volume": 2186546.0}, {"date": "2023-03-13", "close": 2.27, "volume": 2472190.0}, {"date": "2023-03-14", "close": 2.3, "volume": 1399432.0}, {"date": "2023-03-15", "close": 2.36, "volume": 1643217.0}, {"date": "2023-03-16", "close": 2.29, "volume": 1464972.0}, {"date": "2023-03-17", "close": 2.21, "volume": 1670677.0}, {"date": "2023-03-20", "close": 2.15, "volume": 1258300.0}, {"date": "2023-03-21", "close": 2.27, "volume": 1101610.0}, {"date": "2023-03-22", "close": 2.17, "volume": 1242029.0}, {"date": "2023-03-23", "close": 2.19, "volume": 1499758.0}, {"date": "2023-03-24", "close": 2.14, "volume": 2028428.0}, {"date": "2023-03-27", "close": 2.08, "volume": 1439090.0}, {"date": "2023-03-28", "close": 1.91, "volume": 3110951.0}, {"date": "2023-03-29", "close": 1.98, "volume": 1472026.0}, {"date": "2023-03-30", "close": 1.96, "volume": 1571342.0}, {"date": "2023-03-31", "close": 1.98, "volume": 1705265.0}, {"date": "2023-04-03", "close": 2.06, "volume": 1506001.0}, {"date": "2023-04-04", "close": 1.98, "volume": 1241571.0}, {"date": "2023-04-05", "close": 1.87, "volume": 1292899.0}, {"date": "2023-04-06", "close": 1.83, "volume": 916983.0}, {"date": "2023-04-10", "close": 1.82, "volume": 1344947.0}, {"date": "2023-04-11", "close": 1.81, "volume": 1198064.0}, {"date": "2023-04-12", "close": 1.57, "volume": 5885518.0}, {"date": "2023-04-13", "close": 1.59, "volume": 1761174.0}, {"date": "2023-04-14", "close": 1.55, "volume": 1548848.0}, {"date": "2023-04-17", "close": 1.65, "volume": 1543061.0}, {"date": "2023-04-18", "close": 1.62, "volume": 832666.0}, {"date": "2023-04-19", "close": 1.57, "volume": 745705.0}, {"date": "2023-04-20", "close": 1.45, "volume": 1799103.0}, {"date": "2023-04-21", "close": 1.44, "volume": 1480199.0}, {"date": "2023-04-24", "close": 1.33, "volume": 1577057.0}, {"date": "2023-04-25", "close": 1.3, "volume": 1712799.0}, {"date": "2023-04-26", "close": 1.29, "volume": 1616180.0}, {"date": "2023-04-27", "close": 1.33, "volume": 2032282.0}, {"date": "2023-04-28", "close": 1.37, "volume": 1636328.0}, {"date": "2023-05-01", "close": 1.31, "volume": 1264296.0}, {"date": "2023-05-02", "close": 1.5, "volume": 3637140.0}, {"date": "2023-05-03", "close": 1.59, "volume": 2220610.0}, {"date": "2023-05-04", "close": 1.59, "volume": 1478908.0}, {"date": "2023-05-05", "close": 1.68, "volume": 1482295.0}, {"date": "2023-05-08", "close": 1.76, "volume": 1716628.0}, {"date": "2023-05-09", "close": 1.74, "volume": 1809550.0}, {"date": "2023-05-10", "close": 1.89, "volume": 3342883.0}, {"date": "2023-05-11", "close": 1.95, "volume": 2123847.0}, {"date": "2023-05-12", "close": 1.82, "volume": 1397459.0}, {"date": "2023-05-15", "close": 1.76, "volume": 1048103.0}, {"date": "2023-05-16", "close": 1.65, "volume": 1219481.0}, {"date": "2023-05-17", "close": 1.69, "volume": 1547214.0}, {"date": "2023-05-18", "close": 1.7, "volume": 1169848.0}, {"date": "2023-05-19", "close": 1.66, "volume": 1140241.0}, {"date": "2023-05-22", "close": 1.81, "volume": 1518872.0}, {"date": "2023-05-23", "close": 1.83, "volume": 1508441.0}, {"date": "2023-05-24", "close": 1.68, "volume": 1222677.0}, {"date": "2023-05-25", "close": 1.61, "volume": 904123.0}, {"date": "2023-05-26", "close": 1.61, "volume": 1139853.0}, {"date": "2023-05-30", "close": 1.72, "volume": 1350856.0}, {"date": "2023-05-31", "close": 1.64, "volume": 5234358.0}, {"date": "2023-06-01", "close": 1.57, "volume": 1680763.0}, {"date": "2023-06-02", "close": 1.71, "volume": 1526261.0}, {"date": "2023-06-05", "close": 1.66, "volume": 1050149.0}, {"date": "2023-06-06", "close": 1.72, "volume": 1049512.0}, {"date": "2023-06-07", "close": 1.8, "volume": 1629019.0}, {"date": "2023-06-08", "close": 1.8, "volume": 846513.0}, {"date": "2023-06-09", "close": 1.73, "volume": 893573.0}, {"date": "2023-06-12", "close": 1.9, "volume": 1898378.0}, {"date": "2023-06-13", "close": 1.99, "volume": 1986638.0}, {"date": "2023-06-14", "close": 1.82, "volume": 2317512.0}, {"date": "2023-06-15", "close": 1.94, "volume": 2534708.0}, {"date": "2023-06-16", "close": 1.84, "volume": 3219752.0}, {"date": "2023-06-20", "close": 1.81, "volume": 1763968.0}, {"date": "2023-06-21", "close": 1.75, "volume": 1857276.0}, {"date": "2023-06-22", "close": 1.7, "volume": 1312326.0}, {"date": "2023-06-23", "close": 1.65, "volume": 3626862.0}, {"date": "2023-06-26", "close": 1.6, "volume": 1752326.0}, {"date": "2023-06-27", "close": 1.68, "volume": 1666172.0}, {"date": "2023-06-28", "close": 1.79, "volume": 1243291.0}, {"date": "2023-06-29", "close": 1.73, "volume": 1083738.0}, {"date": "2023-06-30", "close": 1.67, "volume": 1200754.0}, {"date": "2023-07-03", "close": 1.8, "volume": 682635.0}, {"date": "2023-07-05", "close": 1.78, "volume": 889655.0}, {"date": "2023-07-06", "close": 1.69, "volume": 1103885.0}, {"date": "2023-07-07", "close": 1.82, "volume": 1174857.0}, {"date": "2023-07-10", "close": 1.9, "volume": 1342131.0}, {"date": "2023-07-11", "close": 1.91, "volume": 1336470.0}, {"date": "2023-07-12", "close": 2.03, "volume": 2310163.0}, {"date": "2023-07-13", "close": 2.16, "volume": 2126204.0}, {"date": "2023-07-14", "close": 1.97, "volume": 2302231.0}, {"date": "2023-07-17", "close": 1.92, "volume": 1644106.0}, {"date": "2023-07-18", "close": 1.96, "volume": 1788201.0}, {"date": "2023-07-19", "close": 2.0, "volume": 1383150.0}, {"date": "2023-07-20", "close": 1.83, "volume": 1914386.0}, {"date": "2023-07-21", "close": 1.8, "volume": 830781.0}, {"date": "2023-07-24", "close": 1.8, "volume": 864247.0}, {"date": "2023-07-25", "close": 1.71, "volume": 1090080.0}, {"date": "2023-07-26", "close": 1.8, "volume": 1086382.0}, {"date": "2023-07-27", "close": 1.72, "volume": 1443842.0}, {"date": "2023-07-28", "close": 1.82, "volume": 1202833.0}, {"date": "2023-07-31", "close": 1.97, "volume": 2140024.0}, {"date": "2023-08-01", "close": 1.9, "volume": 1558369.0}, {"date": "2023-08-02", "close": 1.8, "volume": 1295430.0}, {"date": "2023-08-03", "close": 1.78, "volume": 1167052.0}, {"date": "2023-08-04", "close": 1.74, "volume": 1075160.0}, {"date": "2023-08-07", "close": 1.71, "volume": 1524887.0}, {"date": "2023-08-08", "close": 1.66, "volume": 1239981.0}, {"date": "2023-08-09", "close": 1.51, "volume": 2217723.0}, {"date": "2023-08-10", "close": 1.42, "volume": 1327053.0}, {"date": "2023-08-11", "close": 1.36, "volume": 1752352.0}, {"date": "2023-08-14", "close": 1.3, "volume": 1655674.0}, {"date": "2023-08-15", "close": 1.24, "volume": 1314940.0}, {"date": "2023-08-16", "close": 1.18, "volume": 1611409.0}, {"date": "2023-08-17", "close": 1.2, "volume": 1312043.0}, {"date": "2023-08-18", "close": 1.23, "volume": 1554784.0}, {"date": "2023-08-21", "close": 1.25, "volume": 1358622.0}, {"date": "2023-08-22", "close": 1.22, "volume": 1076816.0}, {"date": "2023-08-23", "close": 1.26, "volume": 1000687.0}, {"date": "2023-08-24", "close": 1.17, "volume": 1184167.0}, {"date": "2023-08-25", "close": 1.22, "volume": 971510.0}, {"date": "2023-08-28", "close": 1.23, "volume": 752138.0}, {"date": "2023-08-29", "close": 1.26, "volume": 928235.0}, {"date": "2023-08-30", "close": 1.26, "volume": 756057.0}, {"date": "2023-08-31", "close": 1.22, "volume": 1207017.0}, {"date": "2023-09-01", "close": 1.25, "volume": 754935.0}, {"date": "2023-09-05", "close": 1.29, "volume": 1188810.0}, {"date": "2023-09-06", "close": 1.23, "volume": 673749.0}, {"date": "2023-09-07", "close": 1.25, "volume": 993946.0}, {"date": "2023-09-08", "close": 1.22, "volume": 729103.0}, {"date": "2023-09-11", "close": 1.27, "volume": 988834.0}, {"date": "2023-09-12", "close": 1.28, "volume": 777692.0}, {"date": "2023-09-13", "close": 1.24, "volume": 1445157.0}, {"date": "2023-09-14", "close": 1.27, "volume": 1317434.0}, {"date": "2023-09-15", "close": 1.19, "volume": 3431943.0}, {"date": "2023-09-18", "close": 1.31, "volume": 4598693.0}, {"date": "2023-09-19", "close": 1.29, "volume": 1839705.0}, {"date": "2023-09-20", "close": 1.28, "volume": 1022898.0}, {"date": "2023-09-21", "close": 1.21, "volume": 1334711.0}, {"date": "2023-09-22", "close": 1.17, "volume": 1171832.0}, {"date": "2023-09-25", "close": 1.24, "volume": 1274299.0}, {"date": "2023-09-26", "close": 1.21, "volume": 773103.0}, {"date": "2023-09-27", "close": 1.19, "volume": 818357.0}, {"date": "2023-09-28", "close": 1.22, "volume": 622431.0}, {"date": "2023-09-29", "close": 1.18, "volume": 937473.0}, {"date": "2023-10-02", "close": 1.15, "volume": 1259165.0}, {"date": "2023-10-03", "close": 1.1, "volume": 1094930.0}, {"date": "2023-10-04", "close": 1.14, "volume": 866403.0}, {"date": "2023-10-05", "close": 1.11, "volume": 816658.0}, {"date": "2023-10-06", "close": 1.1, "volume": 966539.0}, {"date": "2023-10-09", "close": 1.07, "volume": 761498.0}, {"date": "2023-10-10", "close": 1.19, "volume": 2517785.0}, {"date": "2023-10-11", "close": 0.6541, "volume": 28174670.0}, {"date": "2023-10-12", "close": 0.7599, "volume": 13357450.0}, {"date": "2023-10-13", "close": 0.7314, "volume": 4349787.0}, {"date": "2023-10-16", "close": 0.8058, "volume": 4251614.0}, {"date": "2023-10-17", "close": 0.7734, "volume": 2119679.0}, {"date": "2023-10-18", "close": 0.6939, "volume": 2211522.0}, {"date": "2023-10-19", "close": 0.6401, "volume": 2186438.0}, {"date": "2023-10-20", "close": 0.6199, "volume": 1399254.0}, {"date": "2023-10-23", "close": 0.6125, "volume": 1822159.0}, {"date": "2023-10-24", "close": 0.5876, "volume": 1767326.0}, {"date": "2023-10-25", "close": 0.5893, "volume": 1097816.0}, {"date": "2023-10-26", "close": 0.5804, "volume": 1255001.0}, {"date": "2023-10-27", "close": 0.5641, "volume": 1068848.0}, {"date": "2023-10-30", "close": 0.5917, "volume": 1248218.0}, {"date": "2023-10-31", "close": 0.5963, "volume": 901705.0}, {"date": "2023-11-01", "close": 0.586, "volume": 964600.0}, {"date": "2023-11-02", "close": 0.6345, "volume": 1250146.0}, {"date": "2023-11-03", "close": 0.669, "volume": 1059507.0}, {"date": "2023-11-06", "close": 0.6498, "volume": 628449.0}, {"date": "2023-11-07", "close": 0.6333, "volume": 808873.0}, {"date": "2023-11-08", "close": 0.5898, "volume": 1203812.0}, {"date": "2023-11-09", "close": 0.541, "volume": 2306475.0}, {"date": "2023-11-10", "close": 0.5495, "volume": 1591984.0}, {"date": "2023-11-13", "close": 0.6099, "volume": 1585845.0}, {"date": "2023-11-14", "close": 0.6494, "volume": 1116226.0}, {"date": "2023-11-15", "close": 0.6166, "volume": 1400282.0}, {"date": "2023-11-16", "close": 0.6408, "volume": 943217.0}, {"date": "2023-11-17", "close": 0.5868, "volume": 2043111.0}, {"date": "2023-11-20", "close": 0.6045, "volume": 936284.0}, {"date": "2023-11-21", "close": 0.5513, "volume": 2525235.0}, {"date": "2023-11-22", "close": 0.5763, "volume": 1436126.0}, {"date": "2023-11-24", "close": 0.5936, "volume": 858093.0}, {"date": "2023-11-27", "close": 0.5767, "volume": 1181405.0}, {"date": "2023-11-28", "close": 0.5827, "volume": 1454738.0}, {"date": "2023-11-29", "close": 0.5795, "volume": 1735293.0}, {"date": "2023-11-30", "close": 0.5687, "volume": 1467438.0}, {"date": "2023-12-01", "close": 0.6113, "volume": 2185946.0}, {"date": "2023-12-04", "close": 0.5964, "volume": 1193985.0}, {"date": "2023-12-05", "close": 0.5845, "volume": 1737972.0}, {"date": "2023-12-06", "close": 0.5922, "volume": 838876.0}, {"date": "2023-12-07", "close": 0.6208, "volume": 975242.0}, {"date": "2023-12-08", "close": 0.625, "volume": 710036.0}, {"date": "2023-12-11", "close": 0.6213, "volume": 590697.0}, {"date": "2023-12-12", "close": 0.6121, "volume": 665050.0}, {"date": "2023-12-13", "close": 0.6369, "volume": 717724.0}, {"date": "2023-12-14", "close": 0.6861, "volume": 1528153.0}, {"date": "2023-12-15", "close": 0.6545, "volume": 2686833.0}, {"date": "2023-12-18", "close": 0.619, "volume": 615277.0}, {"date": "2023-12-19", "close": 0.7009, "volume": 1214200.0}, {"date": "2023-12-20", "close": 0.8185, "volume": 4259672.0}, {"date": "2023-12-21", "close": 0.914, "volume": 1863742.0}, {"date": "2023-12-22", "close": 0.9752, "volume": 1982685.0}, {"date": "2023-12-26", "close": 1.05, "volume": 2176452.0}, {"date": "2023-12-27", "close": 0.8907, "volume": 3163943.0}, {"date": "2023-12-28", "close": 0.8701, "volume": 1297277.0}, {"date": "2023-12-29", "close": 0.8137, "volume": 1729841.0}, {"date": "2024-01-02", "close": 0.8478, "volume": 2103805.0}, {"date": "2024-01-03", "close": 0.8269, "volume": 902527.0}, {"date": "2024-01-04", "close": 0.8379, "volume": 829093.0}, {"date": "2024-01-05", "close": 0.8227, "volume": 1167543.0}, {"date": "2024-01-08", "close": 0.9089, "volume": 1470133.0}, {"date": "2024-01-09", "close": 0.9285, "volume": 1272110.0}, {"date": "2024-01-10", "close": 0.9497, "volume": 1541594.0}, {"date": "2024-01-11", "close": 0.9312, "volume": 1786993.0}, {"date": "2024-01-12", "close": 0.9292, "volume": 1915869.0}, {"date": "2024-01-16", "close": 1.0, "volume": 1496437.0}, {"date": "2024-01-17", "close": 0.9089, "volume": 1381237.0}, {"date": "2024-01-18", "close": 0.8781, "volume": 1327669.0}, {"date": "2024-01-19", "close": 0.95, "volume": 1492180.0}, {"date": "2024-01-22", "close": 1.02, "volume": 1062971.0}, {"date": "2024-01-23", "close": 1.09, "volume": 1813112.0}, {"date": "2024-01-24", "close": 1.12, "volume": 1721739.0}, {"date": "2024-01-25", "close": 1.15, "volume": 1133673.0}, {"date": "2024-01-26", "close": 1.08, "volume": 1066498.0}, {"date": "2024-01-29", "close": 1.17, "volume": 1298952.0}, {"date": "2024-01-30", "close": 1.13, "volume": 990177.0}, {"date": "2024-01-31", "close": 1.05, "volume": 1106003.0}, {"date": "2024-02-01", "close": 1.09, "volume": 1273699.0}, {"date": "2024-02-02", "close": 1.05, "volume": 931496.0}, {"date": "2024-02-05", "close": 1.03, "volume": 836069.0}, {"date": "2024-02-06", "close": 1.1, "volume": 833060.0}, {"date": "2024-02-07", "close": 1.08, "volume": 1039720.0}, {"date": "2024-02-08", "close": 1.06, "volume": 981637.0}, {"date": "2024-02-09", "close": 1.12, "volume": 1090672.0}, {"date": "2024-02-12", "close": 1.2, "volume": 1242839.0}, {"date": "2024-02-13", "close": 1.11, "volume": 1181295.0}, {"date": "2024-02-14", "close": 1.41, "volume": 3842325.0}, {"date": "2024-02-15", "close": 1.54, "volume": 2530221.0}, {"date": "2024-02-16", "close": 1.55, "volume": 2127497.0}, {"date": "2024-02-20", "close": 1.41, "volume": 1387307.0}, {"date": "2024-02-21", "close": 1.37, "volume": 981316.0}, {"date": "2024-02-22", "close": 1.26, "volume": 1186944.0}, {"date": "2024-02-23", "close": 1.36, "volume": 1371998.0}, {"date": "2024-02-26", "close": 1.45, "volume": 1360666.0}, {"date": "2024-02-27", "close": 1.57, "volume": 1295042.0}, {"date": "2024-02-28", "close": 1.68, "volume": 2571183.0}, {"date": "2024-02-29", "close": 1.82, "volume": 1801621.0}, {"date": "2024-03-01", "close": 1.86, "volume": 1284833.0}, {"date": "2024-03-04", "close": 1.75, "volume": 1240143.0}, {"date": "2024-03-05", "close": 1.77, "volume": 732748.0}, {"date": "2024-03-06", "close": 1.87, "volume": 1114028.0}, {"date": "2024-03-07", "close": 1.78, "volume": 733735.0}, {"date": "2024-03-08", "close": 1.84, "volume": 734466.0}, {"date": "2024-03-11", "close": 1.74, "volume": 1300197.0}, {"date": "2024-03-12", "close": 1.7, "volume": 627562.0}, {"date": "2024-03-13", "close": 1.73, "volume": 623145.0}, {"date": "2024-03-14", "close": 1.64, "volume": 1122099.0}, {"date": "2024-03-15", "close": 1.62, "volume": 1709637.0}, {"date": "2024-03-18", "close": 1.5, "volume": 1327200.0}, {"date": "2024-03-19", "close": 1.45, "volume": 991937.0}, {"date": "2024-03-20", "close": 1.57, "volume": 843613.0}, {"date": "2024-03-21", "close": 1.56, "volume": 924123.0}, {"date": "2024-03-22", "close": 1.49, "volume": 657619.0}, {"date": "2024-03-25", "close": 1.48, "volume": 816186.0}, {"date": "2024-03-26", "close": 1.48, "volume": 950304.0}, {"date": "2024-03-27", "close": 1.68, "volume": 1418134.0}, {"date": "2024-03-28", "close": 1.76, "volume": 855032.0}, {"date": "2024-04-01", "close": 1.9, "volume": 1195631.0}, {"date": "2024-04-02", "close": 1.76, "volume": 706970.0}, {"date": "2024-04-03", "close": 1.7, "volume": 592685.0}, {"date": "2024-04-04", "close": 1.57, "volume": 1192520.0}, {"date": "2024-04-05", "close": 1.58, "volume": 612780.0}, {"date": "2024-04-08", "close": 1.5, "volume": 1052641.0}, {"date": "2024-04-09", "close": 1.46, "volume": 814851.0}, {"date": "2024-04-10", "close": 1.5, "volume": 1079914.0}, {"date": "2024-04-11", "close": 1.5, "volume": 597068.0}, {"date": "2024-04-12", "close": 1.42, "volume": 938260.0}, {"date": "2024-04-15", "close": 1.32, "volume": 888869.0}, {"date": "2024-04-16", "close": 1.33, "volume": 615300.0}, {"date": "2024-04-17", "close": 1.36, "volume": 589819.0}, {"date": "2024-04-18", "close": 1.32, "volume": 738931.0}, {"date": "2024-04-19", "close": 1.29, "volume": 679582.0}, {"date": "2024-04-22", "close": 1.31, "volume": 709522.0}, {"date": "2024-04-23", "close": 1.27, "volume": 1345007.0}, {"date": "2024-04-24", "close": 1.23, "volume": 694511.0}, {"date": "2024-04-25", "close": 1.22, "volume": 842806.0}, {"date": "2024-04-26", "close": 1.26, "volume": 744343.0}, {"date": "2024-04-29", "close": 1.33, "volume": 936196.0}, {"date": "2024-04-30", "close": 1.29, "volume": 966774.0}, {"date": "2024-05-01", "close": 1.56, "volume": 1561531.0}, {"date": "2024-05-02", "close": 1.67, "volume": 1141517.0}, {"date": "2024-05-03", "close": 1.61, "volume": 871607.0}, {"date": "2024-05-06", "close": 1.58, "volume": 540704.0}, {"date": "2024-05-07", "close": 1.48, "volume": 431775.0}, {"date": "2024-05-08", "close": 1.43, "volume": 337713.0}, {"date": "2024-05-09", "close": 1.49, "volume": 476826.0}, {"date": "2024-05-10", "close": 1.45, "volume": 398849.0}, {"date": "2024-05-13", "close": 1.47, "volume": 332430.0}, {"date": "2024-05-14", "close": 1.59, "volume": 657806.0}, {"date": "2024-05-15", "close": 1.58, "volume": 520203.0}, {"date": "2024-05-16", "close": 1.62, "volume": 630675.0}, {"date": "2024-05-17", "close": 1.59, "volume": 485511.0}, {"date": "2024-05-20", "close": 1.5, "volume": 632684.0}, {"date": "2024-05-21", "close": 1.48, "volume": 287288.0}, {"date": "2024-05-22", "close": 1.53, "volume": 537130.0}, {"date": "2024-05-23", "close": 1.47, "volume": 528380.0}, {"date": "2024-05-24", "close": 1.51, "volume": 365775.0}, {"date": "2024-05-28", "close": 1.46, "volume": 717653.0}, {"date": "2024-05-29", "close": 1.44, "volume": 610730.0}, {"date": "2024-05-30", "close": 1.48, "volume": 506272.0}, {"date": "2024-05-31", "close": 1.48, "volume": 309155.0}, {"date": "2024-06-03", "close": 1.5, "volume": 644533.0}, {"date": "2024-06-04", "close": 1.46, "volume": 407691.0}, {"date": "2024-06-05", "close": 1.49, "volume": 415052.0}, {"date": "2024-06-06", "close": 1.44, "volume": 443914.0}, {"date": "2024-06-07", "close": 1.38, "volume": 445639.0}, {"date": "2024-06-10", "close": 1.36, "volume": 584391.0}, {"date": "2024-06-11", "close": 1.43, "volume": 487385.0}, {"date": "2024-06-12", "close": 1.5, "volume": 696140.0}, {"date": "2024-06-13", "close": 1.48, "volume": 563392.0}, {"date": "2024-06-14", "close": 1.45, "volume": 410657.0}, {"date": "2024-06-17", "close": 1.49, "volume": 778640.0}, {"date": "2024-06-18", "close": 1.54, "volume": 591202.0}, {"date": "2024-06-20", "close": 1.51, "volume": 444662.0}, {"date": "2024-06-21", "close": 1.54, "volume": 807169.0}, {"date": "2024-06-24", "close": 1.6, "volume": 474473.0}, {"date": "2024-06-25", "close": 1.61, "volume": 494238.0}, {"date": "2024-06-26", "close": 1.62, "volume": 625444.0}, {"date": "2024-06-27", "close": 1.68, "volume": 526151.0}, {"date": "2024-06-28", "close": 1.62, "volume": 960692.0}, {"date": "2024-07-01", "close": 1.52, "volume": 564105.0}, {"date": "2024-07-02", "close": 1.58, "volume": 588306.0}, {"date": "2024-07-03", "close": 1.65, "volume": 314727.0}, {"date": "2024-07-05", "close": 1.6, "volume": 222971.0}, {"date": "2024-07-08", "close": 1.68, "volume": 559935.0}, {"date": "2024-07-09", "close": 1.69, "volume": 451709.0}, {"date": "2024-07-10", "close": 1.75, "volume": 334963.0}, {"date": "2024-07-11", "close": 1.94, "volume": 1315011.0}, {"date": "2024-07-12", "close": 2.02, "volume": 1751479.0}, {"date": "2024-07-15", "close": 2.37, "volume": 2500451.0}, {"date": "2024-07-16", "close": 2.41, "volume": 1690500.0}, {"date": "2024-07-17", "close": 2.49, "volume": 1345280.0}, {"date": "2024-07-18", "close": 2.22, "volume": 1832466.0}, {"date": "2024-07-19", "close": 2.22, "volume": 1372855.0}, {"date": "2024-07-22", "close": 2.25, "volume": 1176202.0}, {"date": "2024-07-23", "close": 2.36, "volume": 1172390.0}, {"date": "2024-07-24", "close": 2.19, "volume": 878966.0}, {"date": "2024-07-25", "close": 2.27, "volume": 794503.0}, {"date": "2024-07-26", "close": 2.38, "volume": 716428.0}, {"date": "2024-07-29", "close": 2.26, "volume": 661573.0}, {"date": "2024-07-30", "close": 2.2, "volume": 685398.0}, {"date": "2024-07-31", "close": 2.22, "volume": 880012.0}, {"date": "2024-08-01", "close": 2.0, "volume": 1295402.0}, {"date": "2024-08-02", "close": 1.79, "volume": 1257458.0}, {"date": "2024-08-05", "close": 1.7, "volume": 1423672.0}, {"date": "2024-08-06", "close": 1.71, "volume": 992500.0}, {"date": "2024-08-07", "close": 1.62, "volume": 1027843.0}, {"date": "2024-08-08", "close": 1.97, "volume": 1620523.0}, {"date": "2024-08-09", "close": 2.06, "volume": 970653.0}, {"date": "2024-08-12", "close": 1.99, "volume": 1026845.0}, {"date": "2024-08-13", "close": 2.0, "volume": 468945.0}, {"date": "2024-08-14", "close": 1.84, "volume": 824371.0}, {"date": "2024-08-15", "close": 2.0, "volume": 666871.0}, {"date": "2024-08-16", "close": 2.0, "volume": 396407.0}, {"date": "2024-08-19", "close": 2.05, "volume": 536370.0}, {"date": "2024-08-20", "close": 1.99, "volume": 365779.0}, {"date": "2024-08-21", "close": 2.02, "volume": 333430.0}, {"date": "2024-08-22", "close": 1.95, "volume": 498948.0}, {"date": "2024-08-23", "close": 2.03, "volume": 745462.0}, {"date": "2024-08-26", "close": 2.01, "volume": 505109.0}, {"date": "2024-08-27", "close": 1.94, "volume": 548660.0}, {"date": "2024-08-28", "close": 1.88, "volume": 466319.0}, {"date": "2024-08-29", "close": 1.93, "volume": 388070.0}, {"date": "2024-08-30", "close": 1.87, "volume": 413318.0}, {"date": "2024-09-03", "close": 1.74, "volume": 539026.0}, {"date": "2024-09-04", "close": 1.73, "volume": 495723.0}, {"date": "2024-09-05", "close": 1.68, "volume": 424536.0}, {"date": "2024-09-06", "close": 1.63, "volume": 406384.0}, {"date": "2024-09-09", "close": 1.66, "volume": 715897.0}, {"date": "2024-09-10", "close": 1.77, "volume": 618756.0}, {"date": "2024-09-11", "close": 1.87, "volume": 1192277.0}, {"date": "2024-09-12", "close": 1.94, "volume": 491447.0}, {"date": "2024-09-13", "close": 2.1, "volume": 1266743.0}, {"date": "2024-09-16", "close": 2.16, "volume": 751434.0}, {"date": "2024-09-17", "close": 2.16, "volume": 770850.0}, {"date": "2024-09-18", "close": 2.11, "volume": 623655.0}, {"date": "2024-09-19", "close": 2.16, "volume": 377214.0}, {"date": "2024-09-20", "close": 2.06, "volume": 1168625.0}, {"date": "2024-09-23", "close": 2.31, "volume": 1889792.0}, {"date": "2024-09-24", "close": 2.37, "volume": 1194950.0}, {"date": "2024-09-25", "close": 2.32, "volume": 801806.0}, {"date": "2024-09-26", "close": 2.37, "volume": 1148421.0}, {"date": "2024-09-27", "close": 2.56, "volume": 4799937.0}, {"date": "2024-09-30", "close": 2.48, "volume": 1071097.0}, {"date": "2024-10-01", "close": 2.27, "volume": 1149654.0}, {"date": "2024-10-02", "close": 2.43, "volume": 833894.0}, {"date": "2024-10-03", "close": 2.47, "volume": 1094275.0}, {"date": "2024-10-04", "close": 2.44, "volume": 450642.0}, {"date": "2024-10-07", "close": 2.45, "volume": 591505.0}, {"date": "2024-10-08", "close": 2.39, "volume": 491015.0}, {"date": "2024-10-09", "close": 2.43, "volume": 429676.0}, {"date": "2024-10-10", "close": 2.32, "volume": 573562.0}, {"date": "2024-10-11", "close": 2.43, "volume": 724384.0}, {"date": "2024-10-14", "close": 2.39, "volume": 337361.0}, {"date": "2024-10-15", "close": 2.49, "volume": 876913.0}, {"date": "2024-10-16", "close": 2.56, "volume": 1036836.0}, {"date": "2024-10-17", "close": 2.45, "volume": 995030.0}, {"date": "2024-10-18", "close": 2.54, "volume": 1163884.0}, {"date": "2024-10-21", "close": 2.51, "volume": 775036.0}, {"date": "2024-10-22", "close": 2.64, "volume": 874532.0}, {"date": "2024-10-23", "close": 2.41, "volume": 1202471.0}, {"date": "2024-10-24", "close": 2.45, "volume": 413850.0}, {"date": "2024-10-25", "close": 2.4, "volume": 509644.0}, {"date": "2024-10-28", "close": 2.56, "volume": 530047.0}, {"date": "2024-10-29", "close": 2.53, "volume": 441064.0}, {"date": "2024-10-30", "close": 2.42, "volume": 371653.0}, {"date": "2024-10-31", "close": 2.39, "volume": 784977.0}, {"date": "2024-11-01", "close": 2.39, "volume": 445304.0}, {"date": "2024-11-04", "close": 2.29, "volume": 825540.0}, {"date": "2024-11-05", "close": 2.39, "volume": 594548.0}, {"date": "2024-11-06", "close": 2.58, "volume": 1498514.0}, {"date": "2024-11-07", "close": 2.58, "volume": 1073312.0}, {"date": "2024-11-08", "close": 2.82, "volume": 1338777.0}, {"date": "2024-11-11", "close": 2.82, "volume": 1232287.0}, {"date": "2024-11-12", "close": 2.88, "volume": 1196007.0}, {"date": "2024-11-13", "close": 2.7, "volume": 1538123.0}, {"date": "2024-11-14", "close": 2.61, "volume": 1503963.0}, {"date": "2024-11-15", "close": 2.54, "volume": 2123676.0}, {"date": "2024-11-18", "close": 2.8, "volume": 1736216.0}, {"date": "2024-11-19", "close": 3.11, "volume": 1947555.0}, {"date": "2024-11-20", "close": 2.91, "volume": 1698118.0}, {"date": "2024-11-21", "close": 3.71, "volume": 5182719.0}, {"date": "2024-11-22", "close": 3.84, "volume": 3868712.0}, {"date": "2024-11-25", "close": 3.82, "volume": 2347613.0}, {"date": "2024-11-26", "close": 3.7, "volume": 1547946.0}, {"date": "2024-11-27", "close": 3.71, "volume": 1071147.0}, {"date": "2024-11-29", "close": 3.69, "volume": 962571.0}, {"date": "2024-12-02", "close": 3.35, "volume": 2141441.0}, {"date": "2024-12-03", "close": 3.28, "volume": 1775177.0}, {"date": "2024-12-04", "close": 3.29, "volume": 1181676.0}, {"date": "2024-12-05", "close": 3.25, "volume": 1121452.0}, {"date": "2024-12-06", "close": 3.23, "volume": 1463334.0}, {"date": "2024-12-09", "close": 3.28, "volume": 1235541.0}, {"date": "2024-12-10", "close": 3.24, "volume": 1010245.0}, {"date": "2024-12-11", "close": 3.02, "volume": 1790625.0}, {"date": "2024-12-12", "close": 3.01, "volume": 1423895.0}, {"date": "2024-12-13", "close": 3.0, "volume": 1000470.0}, {"date": "2024-12-16", "close": 2.93, "volume": 1046533.0}, {"date": "2024-12-17", "close": 2.76, "volume": 1366312.0}, {"date": "2024-12-18", "close": 2.65, "volume": 1588585.0}, {"date": "2024-12-19", "close": 2.53, "volume": 1863038.0}, {"date": "2024-12-20", "close": 2.73, "volume": 1852430.0}, {"date": "2024-12-23", "close": 2.63, "volume": 1093416.0}, {"date": "2024-12-24", "close": 2.76, "volume": 682644.0}, {"date": "2024-12-26", "close": 2.73, "volume": 896518.0}, {"date": "2024-12-27", "close": 2.72, "volume": 1077590.0}, {"date": "2024-12-30", "close": 2.69, "volume": 1607781.0}, {"date": "2024-12-31", "close": 2.61, "volume": 1102819.0}, {"date": "2025-01-02", "close": 2.56, "volume": 845477.0}, {"date": "2025-01-03", "close": 2.67, "volume": 1063551.0}, {"date": "2025-01-06", "close": 2.6, "volume": 1498732.0}, {"date": "2025-01-07", "close": 2.59, "volume": 1081892.0}, {"date": "2025-01-08", "close": 2.39, "volume": 1388582.0}, {"date": "2025-01-10", "close": 2.23, "volume": 2174347.0}, {"date": "2025-01-13", "close": 2.17, "volume": 1311232.0}, {"date": "2025-01-14", "close": 2.34, "volume": 1099360.0}, {"date": "2025-01-15", "close": 2.39, "volume": 929266.0}, {"date": "2025-01-16", "close": 2.33, "volume": 725505.0}, {"date": "2025-01-17", "close": 2.37, "volume": 782368.0}, {"date": "2025-01-21", "close": 2.43, "volume": 1226476.0}, {"date": "2025-01-22", "close": 2.42, "volume": 784255.0}, {"date": "2025-01-23", "close": 2.45, "volume": 773456.0}, {"date": "2025-01-24", "close": 2.49, "volume": 819592.0}, {"date": "2025-01-27", "close": 2.33, "volume": 1154963.0}, {"date": "2025-01-28", "close": 2.37, "volume": 892530.0}, {"date": "2025-01-29", "close": 2.3, "volume": 630137.0}, {"date": "2025-01-30", "close": 2.42, "volume": 677676.0}, {"date": "2025-01-31", "close": 2.35, "volume": 985848.0}, {"date": "2025-02-03", "close": 2.22, "volume": 1028179.0}, {"date": "2025-02-04", "close": 2.27, "volume": 923210.0}, {"date": "2025-02-05", "close": 2.27, "volume": 859874.0}, {"date": "2025-02-06", "close": 2.11, "volume": 1256238.0}, {"date": "2025-02-07", "close": 2.01, "volume": 1500442.0}, {"date": "2025-02-10", "close": 2.06, "volume": 1800534.0}, {"date": "2025-02-11", "close": 2.02, "volume": 988711.0}, {"date": "2025-02-12", "close": 1.99, "volume": 917176.0}, {"date": "2025-02-13", "close": 2.14, "volume": 675565.0}, {"date": "2025-02-14", "close": 2.12, "volume": 502266.0}, {"date": "2025-02-18", "close": 2.09, "volume": 640533.0}, {"date": "2025-02-19", "close": 2.09, "volume": 777000.0}, {"date": "2025-02-20", "close": 2.01, "volume": 670766.0}, {"date": "2025-02-21", "close": 1.9, "volume": 811091.0}, {"date": "2025-02-24", "close": 1.86, "volume": 826021.0}, {"date": "2025-02-25", "close": 1.84, "volume": 1099926.0}, {"date": "2025-02-26", "close": 1.86, "volume": 1228542.0}, {"date": "2025-02-27", "close": 1.61, "volume": 1536047.0}, {"date": "2025-02-28", "close": 1.69, "volume": 1045459.0}, {"date": "2025-03-03", "close": 1.5, "volume": 1214749.0}, {"date": "2025-03-04", "close": 1.5, "volume": 1369777.0}, {"date": "2025-03-05", "close": 1.52, "volume": 1279918.0}, {"date": "2025-03-06", "close": 1.44, "volume": 990947.0}, {"date": "2025-03-07", "close": 1.48, "volume": 1045947.0}, {"date": "2025-03-10", "close": 1.42, "volume": 1298581.0}, {"date": "2025-03-11", "close": 1.58, "volume": 1347093.0}, {"date": "2025-03-12", "close": 1.6, "volume": 1294785.0}, {"date": "2025-03-13", "close": 1.55, "volume": 1051637.0}, {"date": "2025-03-14", "close": 1.59, "volume": 1133070.0}, {"date": "2025-03-17", "close": 1.68, "volume": 1175488.0}, {"date": "2025-03-18", "close": 1.6, "volume": 863185.0}, {"date": "2025-03-19", "close": 1.66, "volume": 732884.0}, {"date": "2025-03-20", "close": 1.64, "volume": 400941.0}, {"date": "2025-03-21", "close": 1.6, "volume": 1161803.0}, {"date": "2025-03-24", "close": 1.65, "volume": 862405.0}, {"date": "2025-03-25", "close": 1.61, "volume": 991680.0}, {"date": "2025-03-26", "close": 1.55, "volume": 909539.0}, {"date": "2025-03-27", "close": 1.52, "volume": 579834.0}, {"date": "2025-03-28", "close": 1.41, "volume": 2136365.0}, {"date": "2025-03-31", "close": 1.4, "volume": 894974.0}, {"date": "2025-04-01", "close": 1.39, "volume": 844069.0}, {"date": "2025-04-02", "close": 1.42, "volume": 575558.0}, {"date": "2025-04-03", "close": 1.31, "volume": 827183.0}, {"date": "2025-04-04", "close": 1.29, "volume": 1404942.0}, {"date": "2025-04-07", "close": 1.29, "volume": 904836.0}, {"date": "2025-04-08", "close": 1.2, "volume": 870665.0}, {"date": "2025-04-09", "close": 1.31, "volume": 918843.0}, {"date": "2025-04-10", "close": 1.26, "volume": 548821.0}, {"date": "2025-04-11", "close": 1.29, "volume": 602253.0}, {"date": "2025-04-14", "close": 1.3, "volume": 924326.0}, {"date": "2025-04-15", "close": 1.45, "volume": 949858.0}, {"date": "2025-04-16", "close": 1.34, "volume": 799084.0}, {"date": "2025-04-17", "close": 1.38, "volume": 576580.0}, {"date": "2025-04-21", "close": 1.4, "volume": 972318.0}, {"date": "2025-04-22", "close": 1.52, "volume": 679986.0}, {"date": "2025-04-23", "close": 1.57, "volume": 584957.0}, {"date": "2025-04-24", "close": 1.59, "volume": 844230.0}, {"date": "2025-04-25", "close": 1.61, "volume": 471515.0}, {"date": "2025-04-28", "close": 1.59, "volume": 462971.0}, {"date": "2025-04-29", "close": 1.61, "volume": 772886.0}, {"date": "2025-04-30", "close": 1.51, "volume": 804287.0}, {"date": "2025-05-01", "close": 1.51, "volume": 470843.0}, {"date": "2025-05-02", "close": 1.62, "volume": 709316.0}, {"date": "2025-05-05", "close": 1.58, "volume": 495814.0}, {"date": "2025-05-06", "close": 1.55, "volume": 338679.0}, {"date": "2025-05-07", "close": 1.62, "volume": 750909.0}, {"date": "2025-05-08", "close": 1.67, "volume": 585534.0}, {"date": "2025-05-09", "close": 1.63, "volume": 702382.0}, {"date": "2025-05-12", "close": 1.79, "volume": 883796.0}, {"date": "2025-05-13", "close": 1.91, "volume": 1329109.0}, {"date": "2025-05-14", "close": 1.57, "volume": 4078782.0}, {"date": "2025-05-15", "close": 1.45, "volume": 1040267.0}, {"date": "2025-05-16", "close": 1.38, "volume": 1508677.0}, {"date": "2025-05-19", "close": 1.34, "volume": 1205749.0}, {"date": "2025-05-20", "close": 1.26, "volume": 1086608.0}, {"date": "2025-05-21", "close": 1.23, "volume": 32587500.0}, {"date": "2025-05-22", "close": 1.14, "volume": 3195621.0}, {"date": "2025-05-23", "close": 1.2, "volume": 3003747.0}, {"date": "2025-05-27", "close": 1.14, "volume": 1308377.0}, {"date": "2025-05-28", "close": 1.71, "volume": 19040690.0}, {"date": "2025-05-29", "close": 1.61, "volume": 4511435.0}, {"date": "2025-05-30", "close": 1.54, "volume": 2236555.0}, {"date": "2025-06-02", "close": 1.43, "volume": 1263337.0}, {"date": "2025-06-03", "close": 1.52, "volume": 1599377.0}, {"date": "2025-06-04", "close": 1.55, "volume": 834703.0}, {"date": "2025-06-05", "close": 1.5, "volume": 773669.0}, {"date": "2025-06-06", "close": 1.57, "volume": 1026842.0}, {"date": "2025-06-09", "close": 1.61, "volume": 735954.0}, {"date": "2025-06-10", "close": 1.58, "volume": 589753.0}, {"date": "2025-06-11", "close": 1.59, "volume": 873261.0}, {"date": "2025-06-12", "close": 1.51, "volume": 599607.0}, {"date": "2025-06-13", "close": 1.45, "volume": 736516.0}, {"date": "2025-06-16", "close": 1.56, "volume": 875795.0}, {"date": "2025-06-17", "close": 1.42, "volume": 1148779.0}, {"date": "2025-06-18", "close": 1.44, "volume": 604466.0}, {"date": "2025-06-20", "close": 1.34, "volume": 1374919.0}, {"date": "2025-06-23", "close": 1.41, "volume": 1444509.0}, {"date": "2025-06-24", "close": 1.39, "volume": 1074268.0}, {"date": "2025-06-25", "close": 1.34, "volume": 1100675.0}, {"date": "2025-06-26", "close": 1.37, "volume": 719586.0}, {"date": "2025-06-27", "close": 1.35, "volume": 2430217.0}, {"date": "2025-06-30", "close": 1.32, "volume": 936385.0}, {"date": "2025-07-01", "close": 1.37, "volume": 914004.0}, {"date": "2025-07-02", "close": 1.4, "volume": 951258.0}, {"date": "2025-07-03", "close": 1.44, "volume": 449039.0}, {"date": "2025-07-07", "close": 1.36, "volume": 848632.0}, {"date": "2025-07-08", "close": 1.43, "volume": 828859.0}, {"date": "2025-07-09", "close": 1.51, "volume": 866212.0}, {"date": "2025-07-10", "close": 1.43, "volume": 794606.0}, {"date": "2025-07-11", "close": 1.46, "volume": 1402586.0}, {"date": "2025-07-14", "close": 1.45, "volume": 533870.0}, {"date": "2025-07-15", "close": 1.45, "volume": 657608.0}, {"date": "2025-07-16", "close": 1.52, "volume": 801578.0}, {"date": "2025-07-17", "close": 1.58, "volume": 1101799.0}, {"date": "2025-07-18", "close": 1.66, "volume": 1389954.0}, {"date": "2025-07-21", "close": 1.58, "volume": 958369.0}, {"date": "2025-07-22", "close": 1.66, "volume": 777357.0}, {"date": "2025-07-23", "close": 1.81, "volume": 1587013.0}, {"date": "2025-07-24", "close": 1.75, "volume": 751371.0}, {"date": "2025-07-25", "close": 1.7, "volume": 713818.0}, {"date": "2025-07-28", "close": 1.63, "volume": 627725.0}, {"date": "2025-07-29", "close": 1.54, "volume": 735766.0}, {"date": "2025-07-30", "close": 1.55, "volume": 1069295.0}, {"date": "2025-07-31", "close": 1.5, "volume": 866964.0}, {"date": "2025-08-01", "close": 1.4, "volume": 1089421.0}, {"date": "2025-08-04", "close": 1.49, "volume": 842337.0}, {"date": "2025-08-05", "close": 1.53, "volume": 664399.0}, {"date": "2025-08-06", "close": 1.51, "volume": 732055.0}, {"date": "2025-08-07", "close": 1.49, "volume": 828092.0}, {"date": "2025-08-08", "close": 1.53, "volume": 734408.0}, {"date": "2025-08-11", "close": 1.57, "volume": 569079.0}, {"date": "2025-08-12", "close": 1.69, "volume": 1277359.0}, {"date": "2025-08-13", "close": 1.66, "volume": 1717957.0}, {"date": "2025-08-14", "close": 1.69, "volume": 1264044.0}, {"date": "2025-08-15", "close": 1.65, "volume": 1275888.0}, {"date": "2025-08-18", "close": 1.65, "volume": 854926.0}, {"date": "2025-08-19", "close": 1.57, "volume": 876932.0}, {"date": "2025-08-20", "close": 1.53, "volume": 979489.0}, {"date": "2025-08-21", "close": 1.58, "volume": 1785392.0}, {"date": "2025-08-22", "close": 1.76, "volume": 2263038.0}, {"date": "2025-08-25", "close": 1.76, "volume": 1589181.0}, {"date": "2025-08-26", "close": 1.83, "volume": 749397.0}, {"date": "2025-08-27", "close": 1.69, "volume": 656538.0}, {"date": "2025-08-28", "close": 1.72, "volume": 563775.0}, {"date": "2025-08-29", "close": 1.68, "volume": 753214.0}, {"date": "2025-09-02", "close": 1.61, "volume": 677969.0}, {"date": "2025-09-03", "close": 1.59, "volume": 536324.0}, {"date": "2025-09-04", "close": 1.64, "volume": 653880.0}, {"date": "2025-09-05", "close": 1.76, "volume": 983512.0}, {"date": "2025-09-08", "close": 1.65, "volume": 839802.0}, {"date": "2025-09-09", "close": 1.61, "volume": 761725.0}, {"date": "2025-09-10", "close": 1.64, "volume": 522838.0}, {"date": "2025-09-11", "close": 1.63, "volume": 570868.0}, {"date": "2025-09-12", "close": 1.62, "volume": 371830.0}, {"date": "2025-09-15", "close": 1.74, "volume": 995074.0}, {"date": "2025-09-16", "close": 1.82, "volume": 1226624.0}, {"date": "2025-09-17", "close": 1.77, "volume": 1409294.0}, {"date": "2025-09-18", "close": 1.99, "volume": 1366430.0}, {"date": "2025-09-19", "close": 1.98, "volume": 2575512.0}, {"date": "2025-09-22", "close": 2.09, "volume": 1119461.0}, {"date": "2025-09-23", "close": 2.14, "volume": 3600738.0}, {"date": "2025-09-24", "close": 2.24, "volume": 1932504.0}, {"date": "2025-09-25", "close": 2.18, "volume": 1825017.0}, {"date": "2025-09-26", "close": 2.08, "volume": 1696812.0}, {"date": "2025-09-29", "close": 2.02, "volume": 1915711.0}, {"date": "2025-09-30", "close": 1.97, "volume": 1901510.0}, {"date": "2025-10-01", "close": 2.05, "volume": 1348356.0}, {"date": "2025-10-02", "close": 2.02, "volume": 1247431.0}, {"date": "2025-10-03", "close": 2.11, "volume": 1718281.0}, {"date": "2025-10-06", "close": 2.07, "volume": 1281787.0}, {"date": "2025-10-07", "close": 2.34, "volume": 3917677.0}, {"date": "2025-10-08", "close": 2.51, "volume": 2767955.0}, {"date": "2025-10-09", "close": 2.32, "volume": 2072843.0}, {"date": "2025-10-10", "close": 2.26, "volume": 2039679.0}, {"date": "2025-10-13", "close": 2.38, "volume": 1666550.0}, {"date": "2025-10-14", "close": 2.4, "volume": 1120966.0}, {"date": "2025-10-15", "close": 2.5, "volume": 2348227.0}, {"date": "2025-10-16", "close": 2.27, "volume": 2782507.0}, {"date": "2025-10-17", "close": 2.07, "volume": 2517881.0}, {"date": "2025-10-20", "close": 2.13, "volume": 1601328.0}, {"date": "2025-10-21", "close": 2.15, "volume": 1835406.0}, {"date": "2025-10-22", "close": 2.02, "volume": 4570091.0}, {"date": "2025-10-23", "close": 2.17, "volume": 2156334.0}, {"date": "2025-10-24", "close": 2.28, "volume": 1230083.0}, {"date": "2025-10-27", "close": 2.22, "volume": 1157940.0}, {"date": "2025-10-28", "close": 2.12, "volume": 801662.0}, {"date": "2025-10-29", "close": 2.27, "volume": 2377766.0}, {"date": "2025-10-30", "close": 2.3, "volume": 947024.0}, {"date": "2025-10-31", "close": 2.37, "volume": 891428.0}, {"date": "2025-11-03", "close": 2.2, "volume": 1129551.0}, {"date": "2025-11-04", "close": 2.09, "volume": 1646517.0}, {"date": "2025-11-05", "close": 2.18, "volume": 940649.0}, {"date": "2025-11-06", "close": 2.08, "volume": 1149848.0}, {"date": "2025-11-07", "close": 2.12, "volume": 2104467.0}, {"date": "2025-11-10", "close": 2.06, "volume": 1771926.0}, {"date": "2025-11-11", "close": 2.18, "volume": 1772422.0}, {"date": "2025-11-12", "close": 1.9, "volume": 4402725.0}, {"date": "2025-11-13", "close": 1.68, "volume": 2969029.0}, {"date": "2025-11-14", "close": 1.7, "volume": 2514934.0}, {"date": "2025-11-17", "close": 1.64, "volume": 1854619.0}, {"date": "2025-11-18", "close": 1.68, "volume": 1153019.0}, {"date": "2025-11-19", "close": 1.66, "volume": 1127618.0}, {"date": "2025-11-20", "close": 1.58, "volume": 1357879.0}, {"date": "2025-11-21", "close": 1.7, "volume": 1142585.0}, {"date": "2025-11-24", "close": 1.78, "volume": 1290190.0}, {"date": "2025-11-25", "close": 1.84, "volume": 1211347.0}, {"date": "2025-11-26", "close": 1.85, "volume": 1072581.0}, {"date": "2025-11-28", "close": 1.88, "volume": 391892.0}, {"date": "2025-12-01", "close": 1.84, "volume": 1047358.0}, {"date": "2025-12-02", "close": 1.81, "volume": 865142.0}, {"date": "2025-12-03", "close": 1.89, "volume": 672641.0}, {"date": "2025-12-04", "close": 1.98, "volume": 768645.0}, {"date": "2025-12-05", "close": 1.92, "volume": 695153.0}, {"date": "2025-12-08", "close": 1.86, "volume": 881223.0}, {"date": "2025-12-09", "close": 1.92, "volume": 763888.0}, {"date": "2025-12-10", "close": 1.94, "volume": 962910.0}, {"date": "2025-12-11", "close": 2.01, "volume": 666459.0}, {"date": "2025-12-12", "close": 1.94, "volume": 1027419.0}, {"date": "2025-12-15", "close": 1.84, "volume": 990957.0}, {"date": "2025-12-16", "close": 1.82, "volume": 1331511.0}, {"date": "2025-12-17", "close": 1.76, "volume": 959336.0}, {"date": "2025-12-18", "close": 1.82, "volume": 985638.0}, {"date": "2025-12-19", "close": 1.86, "volume": 1004862.0}, {"date": "2025-12-22", "close": 1.93, "volume": 885715.0}, {"date": "2025-12-23", "close": 1.99, "volume": 1263649.0}, {"date": "2025-12-24", "close": 1.98, "volume": 588869.0}, {"date": "2025-12-26", "close": 2.0, "volume": 747816.0}, {"date": "2025-12-29", "close": 1.93, "volume": 1322570.0}, {"date": "2025-12-30", "close": 1.9, "volume": 3284590.0}, {"date": "2025-12-31", "close": 1.84, "volume": 1591144.0}, {"date": "2026-01-02", "close": 1.82, "volume": 1347114.0}, {"date": "2026-01-05", "close": 1.92, "volume": 1066125.0}, {"date": "2026-01-06", "close": 1.94, "volume": 695103.0}, {"date": "2026-01-07", "close": 1.94, "volume": 820322.0}, {"date": "2026-01-08", "close": 1.98, "volume": 627153.0}, {"date": "2026-01-09", "close": 1.94, "volume": 523590.0}, {"date": "2026-01-12", "close": 1.98, "volume": 435231.0}, {"date": "2026-01-13", "close": 2.08, "volume": 1284421.0}, {"date": "2026-01-14", "close": 2.1, "volume": 822749.0}, {"date": "2026-01-15", "close": 2.23, "volume": 1464241.0}, {"date": "2026-01-16", "close": 2.23, "volume": 1311097.0}, {"date": "2026-01-20", "close": 2.07, "volume": 912584.0}, {"date": "2026-01-21", "close": 2.16, "volume": 1260421.0}, {"date": "2026-01-22", "close": 2.27, "volume": 885546.0}, {"date": "2026-01-23", "close": 2.19, "volume": 827392.0}, {"date": "2026-01-26", "close": 2.1, "volume": 676519.0}, {"date": "2026-01-27", "close": 2.17, "volume": 380440.0}, {"date": "2026-01-28", "close": 2.1, "volume": 757730.0}, {"date": "2026-01-29", "close": 2.13, "volume": 607468.0}, {"date": "2026-01-30", "close": 2.05, "volume": 735551.0}, {"date": "2026-02-02", "close": 2.1, "volume": 1046427.0}, {"date": "2026-02-03", "close": 2.15, "volume": 758629.0}, {"date": "2026-02-04", "close": 2.07, "volume": 1335906.0}, {"date": "2026-02-05", "close": 1.87, "volume": 1479269.0}, {"date": "2026-02-06", "close": 2.01, "volume": 878413.0}, {"date": "2026-02-09", "close": 2.14, "volume": 899468.0}, {"date": "2026-02-10", "close": 2.1, "volume": 650746.0}, {"date": "2026-02-11", "close": 2.05, "volume": 866212.0}, {"date": "2026-02-12", "close": 1.99, "volume": 1056359.0}, {"date": "2026-02-13", "close": 2.04, "volume": 923395.0}, {"date": "2026-02-17", "close": 2.05, "volume": 837641.0}, {"date": "2026-02-18", "close": 2.08, "volume": 1029416.0}, {"date": "2026-02-19", "close": 2.06, "volume": 465107.0}, {"date": "2026-02-20", "close": 2.01, "volume": 647261.0}, {"date": "2026-02-23", "close": 1.95, "volume": 680261.0}, {"date": "2026-02-24", "close": 1.99, "volume": 1232151.0}, {"date": "2026-02-25", "close": 1.92, "volume": 1695578.0}, {"date": "2026-02-26", "close": 2.15, "volume": 1662774.0}, {"date": "2026-02-27", "close": 2.05, "volume": 1286577.0}, {"date": "2026-03-02", "close": 2.23, "volume": 1245057.0}, {"date": "2026-03-03", "close": 2.02, "volume": 1578771.0}, {"date": "2026-03-04", "close": 2.03, "volume": 623315.0}, {"date": "2026-03-05", "close": 2.01, "volume": 1021800.0}, {"date": "2026-03-06", "close": 2.0, "volume": 1103611.0}, {"date": "2026-03-09", "close": 1.97, "volume": 1111676.0}, {"date": "2026-03-10", "close": 2.01, "volume": 635056.0}, {"date": "2026-03-11", "close": 2.07, "volume": 1185536.0}, {"date": "2026-03-12", "close": 2.08, "volume": 1197174.0}, {"date": "2026-03-13", "close": 2.01, "volume": 1036043.0}, {"date": "2026-03-16", "close": 1.98, "volume": 819387.0}, {"date": "2026-03-17", "close": 1.93, "volume": 752494.0}, {"date": "2026-03-18", "close": 1.91, "volume": 1089753.0}, {"date": "2026-03-19", "close": 1.9, "volume": 1066408.0}, {"date": "2026-03-20", "close": 1.77, "volume": 1788749.0}, {"date": "2026-03-23", "close": 1.9, "volume": 1124497.0}, {"date": "2026-03-24", "close": 1.83, "volume": 698876.0}, {"date": "2026-03-25", "close": 1.89, "volume": 732826.0}, {"date": "2026-03-26", "close": 1.78, "volume": 790054.0}, {"date": "2026-03-27", "close": 1.8, "volume": 799981.0}, {"date": "2026-03-30", "close": 1.66, "volume": 2117658.0}, {"date": "2026-03-31", "close": 1.76, "volume": 974289.0}, {"date": "2026-04-01", "close": 1.75, "volume": 583457.0}, {"date": "2026-04-02", "close": 1.72, "volume": 702786.0}, {"date": "2026-04-06", "close": 1.7, "volume": 564370.0}, {"date": "2026-04-07", "close": 1.7, "volume": 783966.0}, {"date": "2026-04-08", "close": 1.78, "volume": 855454.0}, {"date": "2026-04-09", "close": 1.81, "volume": 647645.0}, {"date": "2026-04-10", "close": 1.84, "volume": 749203.0}, {"date": "2026-04-13", "close": 1.84, "volume": 663181.0}, {"date": "2026-04-14", "close": 1.9, "volume": 916416.0}, {"date": "2026-04-15", "close": 1.94, "volume": 757423.0}, {"date": "2026-04-16", "close": 1.92, "volume": 737783.0}, {"date": "2026-04-17", "close": 2.0, "volume": 831460.0}, {"date": "2026-04-20", "close": 2.0, "volume": null}, {"date": "2026-04-21", "close": 1.89, "volume": 1146946.0}, {"date": "2026-04-22", "close": 1.92, "volume": 729385.0}, {"date": "2026-04-23", "close": 1.89, "volume": 796613.0}, {"date": "2026-04-24", "close": 1.92, "volume": 709643.0}, {"date": "2026-04-27", "close": 1.84, "volume": 487859.0}, {"date": "2026-04-28", "close": 1.81, "volume": 651375.0}, {"date": "2026-04-29", "close": 1.79, "volume": 752901.0}, {"date": "2026-04-30", "close": 1.91, "volume": 626237.0}, {"date": "2026-05-01", "close": 2.04, "volume": 838957.0}, {"date": "2026-05-04", "close": 2.11, "volume": 1300848.0}, {"date": "2026-05-05", "close": 2.31, "volume": 1689590.0}, {"date": "2026-05-06", "close": 2.39, "volume": 1514791.0}, {"date": "2026-05-07", "close": 2.47, "volume": 1515109.0}, {"date": "2026-05-08", "close": 2.46, "volume": 1714482.0}, {"date": "2026-05-11", "close": 2.76, "volume": 2440852.0}, {"date": "2026-05-12", "close": 2.68, "volume": 1898431.0}, {"date": "2026-05-13", "close": 3.59, "volume": 8284503.0}, {"date": "2026-05-14", "close": 3.69, "volume": 5356362.0}, {"date": "2026-05-15", "close": 4.67, "volume": 10605270.0}, {"date": "2026-05-18", "close": 4.2, "volume": 7192946.0}, {"date": "2026-05-19", "close": 4.09, "volume": 2898648.0}, {"date": "2026-05-20", "close": 4.09, "volume": 3110707.0}, {"date": "2026-05-21", "close": 4.2, "volume": 3427630.0}, {"date": "2026-05-22", "close": 5.99, "volume": 20171480.0}, {"date": "2026-05-26", "close": 6.6, "volume": 14671310.0}, {"date": "2026-05-27", "close": 6.94, "volume": 8833391.0}, {"date": "2026-05-28", "close": 7.19, "volume": 7103978.0}, {"date": "2026-05-29", "close": 6.99, "volume": 5970973.0}, {"date": "2026-06-01", "close": 6.25, "volume": 5895682.0}, {"date": "2026-06-02", "close": 6.79, "volume": 5570607.0}, {"date": "2026-06-03", "close": 6.46, "volume": 6360727.0}, {"date": "2026-06-04", "close": 7.62, "volume": 7873109.0}, {"date": "2026-06-05", "close": 6.9, "volume": 8252308.0}, {"date": "2026-06-08", "close": 7.22, "volume": 7393468.0}, {"date": "2026-06-09", "close": 6.34, "volume": 6776038.0}, {"date": "2026-06-10", "close": 6.92, "volume": 6315137.0}, {"date": "2026-06-11", "close": 7.51, "volume": 7221520.0}, {"date": "2026-06-12", "close": 7.4, "volume": 4727543.0}, {"date": "2026-06-15", "close": 7.41, "volume": 5651554.0}, {"date": "2026-06-16", "close": 7.43, "volume": 5104689.0}, {"date": "2026-06-17", "close": 7.66, "volume": 4797933.0}, {"date": "2026-06-18", "close": 8.1, "volume": 6398510.0}, {"date": "2026-06-22", "close": 7.37, "volume": 4520341.0}, {"date": "2026-06-23", "close": 6.1, "volume": 8330988.0}, {"date": "2026-06-24", "close": 4.92, "volume": 9505479.0}, {"date": "2026-06-25", "close": 4.86, "volume": 5532747.0}, {"date": "2026-06-26", "close": 4.42, "volume": 6986762.0}, {"date": "2026-06-29", "close": 4.79, "volume": 6212354.0}, {"date": "2026-06-30", "close": 5.21, "volume": 5826937.0}, {"date": "2026-07-01", "close": 4.62, "volume": 4069167.0}, {"date": "2026-07-02", "close": 4.32, "volume": 3527400.0}, {"date": "2026-07-06", "close": 4.29, "volume": 2390956.0}, {"date": "2026-07-07", "close": 4.05, "volume": 3317738.0}, {"date": "2026-07-08", "close": 4.05, "volume": 3157718.0}, {"date": "2026-07-09", "close": 4.25, "volume": 2118143.0}, {"date": "2026-07-10", "close": 4.13, "volume": 2818858.0}, {"date": "2026-07-13", "close": 3.85, "volume": 2679229.0}, {"date": "2026-07-14", "close": 4.09, "volume": 2307044.0}, {"date": "2026-07-15", "close": 3.95, "volume": 1719464.0}, {"date": "2026-07-16", "close": 3.74, "volume": 3249606.0}, {"date": "2026-07-17", "close": 3.74, "volume": 2005080.0}, {"date": "2026-07-20", "close": 3.55, "volume": 2354844.0}, {"date": "2026-07-21", "close": 3.88, "volume": 1924525.0}, {"date": "2026-07-22", "close": 3.93, "volume": 4025682.0}, {"date": "2026-07-23", "close": 4.12, "volume": 5361135.0}, {"date": "2026-07-24", "close": 3.72, "volume": 2610141.0}, {"date": "2026-07-27", "close": 3.82, "volume": 2143706.0}, {"date": "2026-07-28", "close": 3.54, "volume": 2571458.0}, {"date": "2026-07-29", "close": 3.24, "volume": 2970515.0}, {"date": "2026-07-30", "close": 3.62, "volume": 2801753.0}, {"date": "2026-07-31", "close": 3.56, "volume": 1540003.0}, {"date": "2026-08-03", "close": 3.77, "volume": 1670228.0}, {"date": "2026-08-04", "close": 4.09, "volume": 2842242.0}, {"date": "2026-08-05", "close": 3.94, "volume": 1920765.0}, {"date": "2026-08-06", "close": 3.95, "volume": 2489221.0}, {"date": "2026-08-07", "close": 3.87, "volume": 2044797.0}, {"date": "2026-08-10", "close": 3.93, "volume": 3600895.0}, {"date": "2026-08-11", "close": 3.92, "volume": 4719926.0}, {"date": "2026-08-12", "close": 3.89, "volume": 11976260.0}, {"date": "2026-08-13", "close": 4.11, "volume": 6912609.0}, {"date": "2026-08-14", "close": 4.06, "volume": 3661479.0}, {"date": "2026-08-17", "close": 4.09, "volume": 2565480.0}, {"date": "2026-08-18", "close": 3.86, "volume": 2552874.0}, {"date": "2026-08-19", "close": 3.67, "volume": 2700003.0}, {"date": "2026-08-20", "close": 3.37, "volume": 3221823.0}, {"date": "2026-08-21", "close": 3.33, "volume": 2251657.0}, {"date": "2026-08-24", "close": 3.15, "volume": 2689207.0}, {"date": "2026-08-25", "close": 3.24, "volume": 2018697.0}, {"date": "2026-08-26", "close": 3.32, "volume": 1711434.0}, {"date": "2026-08-27", "close": 3.41, "volume": 1593858.0}, {"date": "2026-08-28", "close": 3.51, "volume": 2634524.0}, {"date": "2026-08-31", "close": 3.47, "volume": 2382449.0}, {"date": "2026-09-01", "close": 3.42, "volume": 1476060.0}, {"date": "2026-09-02", "close": 3.56, "volume": 1752878.0}, {"date": "2026-09-03", "close": 3.66, "volume": 1174667.0}, {"date": "2026-09-04", "close": 3.69, "volume": 1156294.0}, {"date": "2026-09-08", "close": 4.0, "volume": 2485468.0}, {"date": "2026-09-09", "close": 3.86, "volume": 1577810.0}, {"date": "2026-09-10", "close": 3.82, "volume": 1818248.0}, {"date": "2026-09-11", "close": 3.9, "volume": 1140256.0}, {"date": "2026-09-14", "close": 3.79, "volume": 1257132.0}, {"date": "2026-09-15", "close": 3.95, "volume": 1394708.0}, {"date": "2026-09-16", "close": 3.94, "volume": 1398406.0}, {"date": "2026-09-17", "close": 4.08, "volume": 2855774.0}, {"date": "2026-09-18", "close": 4.2, "volume": 2807912.0}, {"date": "2026-09-21", "close": 4.38, "volume": 2367346.0}, {"date": "2026-09-22", "close": 4.47, "volume": 2920201.0}, {"date": "2026-09-23", "close": 4.14, "volume": 2155876.0}, {"date": "2026-09-24", "close": 4.2, "volume": 1690100.0}, {"date": "2026-09-25", "close": 4.22, "volume": 1270189.0}, {"date": "2026-09-28", "close": 3.96, "volume": 1454773.0}, {"date": "2026-09-29", "close": 4.01, "volume": 2037363.0}, {"date": "2026-09-30", "close": 4.17, "volume": 3273471.0}, {"date": "2026-10-01", "close": 4.21, "volume": 1611126.0}, {"date": "2026-10-02", "close": 4.53, "volume": 1962665.0}, {"date": "2026-10-05", "close": 4.14, "volume": 2327217.0}, {"date": "2026-10-06", "close": 4.04, "volume": 1458948.0}, {"date": "2026-10-07", "close": 3.85, "volume": 1587608.0}, {"date": "2026-10-08", "close": 3.77, "volume": 1348357.0}], "refreshing": true}