{"ticker": "HYMC", "overview": {"cik": "1718405", "ticker": "HYMC", "name": "HYCROFT MINING HOLDING CORP", "industry": "Gold and Silver Ores", "country": "United States", "sic": "1040", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003792", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001493152-26-048626", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001718405-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046835", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-09-23", "title": "Form 8-K/A", "accession": "0001493152-26-043969", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001493152-26-043593", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041967", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041418", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041416", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041414", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041412", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001493152-26-041410", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001493152-26-041409", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001493152-26-041408", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001493152-26-041407", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001493152-26-041026", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040898", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040592", "price_sensitive": true}, {"form": "3", "date": "2026-08-25", "title": "Initial insider holdings", "accession": "0001493152-26-040054", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-039012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000481", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002520", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034923", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001718405-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033587", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 50075.100000000006, "sell_n": 1, "sell_sum": 0, "net": 50075.100000000006, "insiders": 2, "first_date": "2025-12-03", "last_date": "2026-10-28"}, "metrics": {"ticker": "HYMC", "has_prices": true, "as_of": "2026-10-27", "last": 16.9, "prev_close": 15.39, "change": 1.509999999999998, "change_pct": 0.09811565951916816, "session_volume": 2333393.0, "vwap_5": 16.16050203855791, "vwap_20": 17.511320212925796, "vwap_60": 21.575490956993953, "vwap_250": 30.612361467305373, "high_52w": 55.74, "low_52w": 7.24, "avg_volume_20": 1937754.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-048971", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "Blake Rhodes", "who_key": "Rhodes Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50075.100000000006, "score": 46.6, "price_sensitive": true, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Board member picks up $50K of HYMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1855045/000149315226048971/0001493152-26-048971-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8210}, {"id": "13DG-0002012383-26-003792", "src": "13DG", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.6% passive stake in HYMC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003792-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001493152-26-041416", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "Josh F. Olmsted", "who_key": "Olmsted Josh F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on HYMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153156/000149315226041416/0001493152-26-041416-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001493152-26-041418", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "Blake Rhodes", "who_key": "Rhodes Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on HYMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855045/000149315226041418/0001493152-26-041418-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001493152-26-041412", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "Richard T. Obrien", "who_key": "OBRIEN RICHARD T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on HYMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/000149315226041412/0001493152-26-041412-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001493152-26-041414", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "Godoy Marcelo Cheuiche", "who_key": "Cheuiche Godoy Marcelo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on HYMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037229/000149315226041414/0001493152-26-041414-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001493152-26-040898", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "Rebecca Jennings", "who_key": "Jennings Rebecca", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on HYMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952129/000149315226040898/0001493152-26-040898-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97490}, {"id": "13DG-0000093751-26-000481", "src": "13DG", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "Hycroft Mining Holding Corp", "who_key": "HYCROFT MINING HOLDING CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "HYCROFT MINING HOLDING CORP takes a 6.9% passive stake in HYMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/0000093751-26-000481-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0002012383-26-002520", "src": "13DG", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING 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": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in HYMC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002520-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0000093751-26-000245", "src": "13DG", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "Hycroft Mining Holding Corp", "who_key": "HYCROFT MINING HOLDING CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "HYCROFT MINING HOLDING CORP takes a 5.1% passive stake in HYMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/0000093751-26-000245-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251570}, {"id": "0001104659-25-118938", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "AMC Entertainment Holdings, Inc.", "who_key": "AMC ENTERTAINMENT HOLDINGS, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider sells $0 of HYMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/000110465925118938/0001104659-25-118938-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481970}, {"id": "0001641172-25-017635", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "AMC Entertainment Holdings, Inc.", "who_key": "AMC ENTERTAINMENT HOLDINGS, INC.", "role": "10% OWNER DIRECTOR, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on HYMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/000164117225017635/0001641172-25-017635-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706610}, {"id": "0001411579-24-000035", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "AMC Entertainment Holdings, Inc.", "who_key": "AMC ENTERTAINMENT HOLDINGS, INC.", "role": "10% OWNER DIRECTOR, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on HYMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/000141157924000035/0001411579-24-000035-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286930}, {"id": "0001493152-23-019260", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "AMC Entertainment Holdings, Inc.", "who_key": "AMC ENTERTAINMENT HOLDINGS, INC.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on HYMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/000149315223019260/0001493152-23-019260-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812530}, {"id": "0001628280-22-016404", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "AMC Entertainment Holdings, Inc.", "who_key": "AMC ENTERTAINMENT HOLDINGS, INC.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on HYMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/000162828022016404/0001628280-22-016404-index.htm", "trade_date": "2022-06-02", "timestamp": "2022-06-02", "mins": 2325170}], "recent_buys": [{"id": "0001493152-26-048971", "src": "INSIDERS", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "Blake Rhodes", "who_key": "Rhodes Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50075.100000000006, "score": 46.6, "price_sensitive": true, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Board member picks up $50K of HYMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1855045/000149315226048971/0001493152-26-048971-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8210}], "institutional": [{"id": "13DG-0002012383-26-003792", "src": "13DG", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.6% passive stake in HYMC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003792-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "13DG-0000093751-26-000481", "src": "13DG", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "Hycroft Mining Holding Corp", "who_key": "HYCROFT MINING HOLDING CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "HYCROFT MINING HOLDING CORP takes a 6.9% passive stake in HYMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/0000093751-26-000481-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0002012383-26-002520", "src": "13DG", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING 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": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in HYMC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002520-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0000093751-26-000245", "src": "13DG", "ticker": "HYMC", "cik": "1718405", "company": "HYCROFT MINING HOLDING CORP", "company_raw": "HYCROFT MINING HOLDING CORP", "who": "Hycroft Mining Holding Corp", "who_key": "HYCROFT MINING HOLDING CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Gold and Silver Ores", "country": "United States", "headline": "HYCROFT MINING HOLDING CORP takes a 5.1% passive stake in HYMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/0000093751-26-000245-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251570}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hycroft Mining Holding Corporation - Class A Common Stock", "new_value": "HYCROFT MINING HOLDING CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001718405", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001718405", "applied": 1, "detected_at": "2026-10-25T02:45:34.618192"}]}, "key_people": [{"who": "Blake Rhodes", "who_key": "Rhodes Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50075.100000000006, "sold": 0, "net": 50075.100000000006, "trades": 1, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 50075.100000000006, "date": "2026-10-28", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1855045/000149315226048971/0001493152-26-048971-index.htm"}], "latest": {"action": "BUY", "amount": 50075.100000000006, "date": "2026-10-28", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1855045/000149315226048971/0001493152-26-048971-index.htm"}}, {"who": "AMC Entertainment Holdings, Inc.", "who_key": "AMC ENTERTAINMENT HOLDINGS, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/000110465925118938/0001104659-25-118938-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718405/000110465925118938/0001104659-25-118938-index.htm"}}], "activity": [{"date": "2026-10-28", "net": 50075.100000000006}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003792", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001493152-26-048626", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001718405-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046835", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-09-23", "title": "Form 8-K/A", "accession": "0001493152-26-043969", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001493152-26-043593", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041967", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041418", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041416", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041414", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041412", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001493152-26-041410", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001493152-26-041409", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001493152-26-041408", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001493152-26-041407", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001493152-26-041026", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040898", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040592", "price_sensitive": true}, {"form": "3", "date": "2026-08-25", "title": "Initial insider holdings", "accession": "0001493152-26-040054", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-039012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000481", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002520", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034923", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001718405-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033587", "price_sensitive": true}], "performance": {"ticker": "HYMC", "has_prices": true, "summary": null, "buys": [{"who": "Rhodes Blake", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50075.100000000006, "date": "2026-10-28", "score": 46.6, "ref_price": null, "return": null}]}, "price_series": [{"date": "2018-03-12", "close": 95.9, "volume": 92058.0}, {"date": "2018-03-13", "close": 95.9, "volume": 30008.0}, {"date": "2018-03-14", "close": 96.0, "volume": 22590.0}, {"date": "2018-03-15", "close": 96.0, "volume": null}, {"date": "2018-03-16", "close": 95.5, "volume": 5420.0}, {"date": "2018-03-19", "close": 96.2, "volume": 190.0}, {"date": "2018-03-20", "close": 96.2, "volume": null}, {"date": "2018-03-21", "close": 96.2, "volume": null}, {"date": "2018-03-22", "close": 95.738, "volume": 200.0}, {"date": "2018-03-23", "close": 95.738, "volume": null}, {"date": "2018-03-26", "close": 95.848, "volume": 40.0}, {"date": "2018-03-27", "close": 95.848, "volume": null}, {"date": "2018-03-28", "close": 96.009, "volume": 900.0}, {"date": "2018-03-29", "close": 96.009, "volume": null}, {"date": "2018-04-02", "close": 96.009, "volume": null}, {"date": "2018-04-03", "close": 96.2, "volume": 48440.0}, {"date": "2018-04-04", "close": 96.1, "volume": 294.0}, {"date": "2018-04-05", "close": 96.1, "volume": null}, {"date": "2018-04-06", "close": 96.1, "volume": null}, {"date": "2018-04-09", "close": 96.1, "volume": null}, {"date": "2018-04-10", "close": 96.1, "volume": null}, {"date": "2018-04-11", "close": 96.0, "volume": 20000.0}, {"date": "2018-04-12", "close": 96.0, "volume": null}, {"date": "2018-04-13", "close": 96.0, "volume": 15000.0}, {"date": "2018-04-16", "close": 96.0, "volume": 9600.0}, {"date": "2018-04-17", "close": 96.0, "volume": 20000.0}, {"date": "2018-04-18", "close": 96.0, "volume": 40090.0}, {"date": "2018-04-19", "close": 96.0, "volume": 180.0}, {"date": "2018-04-20", "close": 96.0, "volume": null}, {"date": "2018-04-23", "close": 96.0, "volume": null}, {"date": "2018-04-24", "close": 96.0, "volume": null}, {"date": "2018-04-25", "close": 96.2, "volume": 10.0}, {"date": "2018-04-26", "close": 96.2, "volume": 1050.0}, {"date": "2018-04-27", "close": 96.2, "volume": null}, {"date": "2018-04-30", "close": 96.7, "volume": 230.0}, {"date": "2018-05-01", "close": 96.7, "volume": null}, {"date": "2018-05-02", "close": 96.7, "volume": null}, {"date": "2018-05-03", "close": 96.1, "volume": 40000.0}, {"date": "2018-05-04", "close": 96.1, "volume": 30000.0}, {"date": "2018-05-07", "close": 96.1, "volume": null}, {"date": "2018-05-08", "close": 96.1, "volume": null}, {"date": "2018-05-09", "close": 96.1, "volume": null}, {"date": "2018-05-10", "close": 96.7, "volume": 75330.0}, {"date": "2018-05-11", "close": 96.7, "volume": null}, {"date": "2018-05-14", "close": 96.1, "volume": 40.0}, {"date": "2018-05-15", "close": 96.1, "volume": 71036.0}, {"date": "2018-05-16", "close": 96.3, "volume": 4480.0}, {"date": "2018-05-17", "close": 96.3, "volume": null}, {"date": "2018-05-18", "close": 96.3, "volume": 65500.0}, {"date": "2018-05-21", "close": 96.3, "volume": null}, {"date": "2018-05-22", "close": 96.3, "volume": 65113.0}, {"date": "2018-05-23", "close": 96.3, "volume": 10581.0}, {"date": "2018-05-24", "close": 96.3, "volume": 22220.0}, {"date": "2018-05-25", "close": 96.3, "volume": 41.0}, {"date": "2018-05-29", "close": 96.3, "volume": 1914.0}, {"date": "2018-05-30", "close": 96.3, "volume": null}, {"date": "2018-05-31", "close": 96.2, "volume": 50752.0}, {"date": "2018-06-01", "close": 96.1, "volume": 10.0}, {"date": "2018-06-04", "close": 96.1, "volume": 60.0}, {"date": "2018-06-05", "close": 96.1, "volume": 56336.0}, {"date": "2018-06-06", "close": 96.0, "volume": 406.0}, {"date": "2018-06-07", "close": 96.3, "volume": 110.0}, {"date": "2018-06-08", "close": 96.3, "volume": null}, {"date": "2018-06-11", "close": 96.4, "volume": 25577.0}, {"date": "2018-06-12", "close": 96.4, "volume": null}, {"date": "2018-06-13", "close": 96.0, "volume": 5430.0}, {"date": "2018-06-14", "close": 96.3, "volume": 63870.0}, {"date": "2018-06-15", "close": 96.3, "volume": 5020.0}, {"date": "2018-06-18", "close": 96.3, "volume": 2510.0}, {"date": "2018-06-19", "close": 96.1, "volume": 5000.0}, {"date": "2018-06-20", "close": 96.2, "volume": 710.0}, {"date": "2018-06-21", "close": 96.4, "volume": 80.0}, {"date": "2018-06-22", "close": 96.4, "volume": null}, {"date": "2018-06-25", "close": 96.4, "volume": null}, {"date": "2018-06-26", "close": 96.4, "volume": null}, {"date": "2018-06-27", "close": 96.3, "volume": 4000.0}, {"date": "2018-06-28", "close": 96.4, "volume": 650.0}, {"date": "2018-06-29", "close": 96.4, "volume": null}, {"date": "2018-07-02", "close": 96.4, "volume": 15010.0}, {"date": "2018-07-03", "close": 96.4, "volume": null}, {"date": "2018-07-05", "close": 96.4, "volume": null}, {"date": "2018-07-06", "close": 96.4, "volume": null}, {"date": "2018-07-09", "close": 96.4, "volume": null}, {"date": "2018-07-10", "close": 96.4, "volume": null}, {"date": "2018-07-11", "close": 96.852, "volume": 10.0}, {"date": "2018-07-12", "close": 96.852, "volume": null}, {"date": "2018-07-13", "close": 96.852, "volume": null}, {"date": "2018-07-16", "close": 96.6, "volume": 820.0}, {"date": "2018-07-17", "close": 96.6, "volume": 70.0}, {"date": "2018-07-18", "close": 96.5, "volume": 460.0}, {"date": "2018-07-19", "close": 96.5, "volume": null}, {"date": "2018-07-20", "close": 96.5, "volume": null}, {"date": "2018-07-23", "close": 96.8, "volume": 8860.0}, {"date": "2018-07-24", "close": 96.8, "volume": null}, {"date": "2018-07-25", "close": 97.4, "volume": 20.0}, {"date": "2018-07-26", "close": 96.3, "volume": 27690.0}, {"date": "2018-07-27", "close": 96.3, "volume": null}, {"date": "2018-07-30", "close": 96.3, "volume": null}, {"date": "2018-07-31", "close": 96.536, "volume": 30.0}, {"date": "2018-08-01", "close": 96.6, "volume": 14570.0}, {"date": "2018-08-02", "close": 96.6, "volume": null}, {"date": "2018-08-03", "close": 96.6, "volume": 10000.0}, {"date": "2018-08-06", "close": 96.6, "volume": null}, {"date": "2018-08-07", "close": 96.6, "volume": 2520.0}, {"date": "2018-08-08", "close": 96.6, "volume": null}, {"date": "2018-08-09", "close": 96.7, "volume": 50.0}, {"date": "2018-08-10", "close": 96.7, "volume": null}, {"date": "2018-08-13", "close": 96.7, "volume": null}, {"date": "2018-08-14", "close": 96.6, "volume": 1970.0}, {"date": "2018-08-15", "close": 96.6, "volume": null}, {"date": "2018-08-16", "close": 96.3, "volume": 200.0}, {"date": "2018-08-17", "close": 96.3, "volume": null}, {"date": "2018-08-20", "close": 96.3, "volume": 14266.0}, {"date": "2018-08-21", "close": 96.6, "volume": 60.0}, {"date": "2018-08-22", "close": 96.8, "volume": 16061.0}, {"date": "2018-08-23", "close": 96.8, "volume": null}, {"date": "2018-08-24", "close": 96.8, "volume": null}, {"date": "2018-08-27", "close": 96.5, "volume": 4320.0}, {"date": "2018-08-28", "close": 96.6, "volume": 140.0}, {"date": "2018-08-29", "close": 96.8, "volume": 1270.0}, {"date": "2018-08-30", "close": 96.8, "volume": null}, {"date": "2018-08-31", "close": 96.8, "volume": null}, {"date": "2018-09-04", "close": 96.9, "volume": 480.0}, {"date": "2018-09-05", "close": 97.0, "volume": 460.0}, {"date": "2018-09-06", "close": 97.0, "volume": null}, {"date": "2018-09-07", "close": 97.0, "volume": null}, {"date": "2018-09-10", "close": 97.0, "volume": null}, {"date": "2018-09-11", "close": 97.0, "volume": 220.0}, {"date": "2018-09-12", "close": 97.0, "volume": 10000.0}, {"date": "2018-09-13", "close": 97.0, "volume": 495.0}, {"date": "2018-09-14", "close": 96.8, "volume": 10.0}, {"date": "2018-09-17", "close": 96.8, "volume": null}, {"date": "2018-09-18", "close": 96.8, "volume": null}, {"date": "2018-09-19", "close": 96.8, "volume": null}, {"date": "2018-09-20", "close": 96.7, "volume": 7310.0}, {"date": "2018-09-21", "close": 96.7, "volume": null}, {"date": "2018-09-24", "close": 96.7, "volume": null}, {"date": "2018-09-25", "close": 96.8, "volume": 284.0}, {"date": "2018-09-26", "close": 96.8, "volume": 2005.0}, {"date": "2018-09-27", "close": 96.8, "volume": 150.0}, {"date": "2018-09-28", "close": 96.8, "volume": null}, {"date": "2018-10-01", "close": 97.6, "volume": 1920.0}, {"date": "2018-10-02", "close": 97.2, "volume": 20.0}, {"date": "2018-10-03", "close": 97.2, "volume": null}, {"date": "2018-10-04", "close": 97.2, "volume": null}, {"date": "2018-10-05", "close": 97.5, "volume": 726.0}, {"date": "2018-10-08", "close": 97.1, "volume": 100.0}, {"date": "2018-10-09", "close": 97.1, "volume": null}, {"date": "2018-10-10", "close": 97.158, "volume": 14276.0}, {"date": "2018-10-11", "close": 97.0, "volume": 30.0}, {"date": "2018-10-12", "close": 96.9, "volume": 980.0}, {"date": "2018-10-15", "close": 97.7, "volume": 6580.0}, {"date": "2018-10-16", "close": 97.4, "volume": 160.0}, {"date": "2018-10-17", "close": 97.1, "volume": 620.0}, {"date": "2018-10-18", "close": 96.8, "volume": 10.0}, {"date": "2018-10-19", "close": 96.8, "volume": null}, {"date": "2018-10-22", "close": 96.8, "volume": null}, {"date": "2018-10-23", "close": 97.8, "volume": 5388.0}, {"date": "2018-10-24", "close": 97.7, "volume": 50.0}, {"date": "2018-10-25", "close": 97.7, "volume": 40.0}, {"date": "2018-10-26", "close": 97.7, "volume": null}, {"date": "2018-10-29", "close": 97.7, "volume": null}, {"date": "2018-10-30", "close": 97.7, "volume": null}, {"date": "2018-10-31", "close": 97.7, "volume": null}, {"date": "2018-11-01", "close": 97.7, "volume": 1010.0}, {"date": "2018-11-02", "close": 97.5, "volume": 30.0}, {"date": "2018-11-05", "close": 97.5, "volume": 30.0}, {"date": "2018-11-06", "close": 97.5, "volume": null}, {"date": "2018-11-07", "close": 98.4, "volume": 15470.0}, {"date": "2018-11-08", "close": 98.5, "volume": 200.0}, {"date": "2018-11-09", "close": 98.3, "volume": 1640.0}, {"date": "2018-11-12", "close": 98.4, "volume": 13765.0}, {"date": "2018-11-13", "close": 98.9, "volume": 11450.0}, {"date": "2018-11-14", "close": 99.2, "volume": 380.0}, {"date": "2018-11-15", "close": 99.1, "volume": 120.0}, {"date": "2018-11-16", "close": 99.0, "volume": 40.0}, {"date": "2018-11-19", "close": 98.7, "volume": 10.0}, {"date": "2018-11-20", "close": 98.7, "volume": 39511.0}, {"date": "2018-11-21", "close": 98.5, "volume": 30.0}, {"date": "2018-11-23", "close": 98.5, "volume": null}, {"date": "2018-11-26", "close": 98.4, "volume": 46.0}, {"date": "2018-11-27", "close": 98.6, "volume": 120.0}, {"date": "2018-11-28", "close": 98.6, "volume": 20.0}, {"date": "2018-11-29", "close": 98.5, "volume": 200.0}, {"date": "2018-11-30", "close": 98.5, "volume": 5150.0}, {"date": "2018-12-03", "close": 98.6, "volume": 30.0}, {"date": "2018-12-04", "close": 99.0, "volume": 610.0}, {"date": "2018-12-06", "close": 98.9, "volume": 11500.0}, {"date": "2018-12-07", "close": 98.8, "volume": 40.0}, {"date": "2018-12-10", "close": 98.9, "volume": 750.0}, {"date": "2018-12-11", "close": 99.1, "volume": 4460.0}, {"date": "2018-12-12", "close": 98.9, "volume": 25.0}, {"date": "2018-12-13", "close": 98.9, "volume": 4838.0}, {"date": "2018-12-14", "close": 98.9, "volume": null}, {"date": "2018-12-17", "close": 98.7, "volume": 150.0}, {"date": "2018-12-18", "close": 98.7, "volume": 254.0}, {"date": "2018-12-19", "close": 98.7, "volume": null}, {"date": "2018-12-20", "close": 98.7, "volume": 20.0}, {"date": "2018-12-21", "close": 98.7, "volume": null}, {"date": "2018-12-24", "close": 98.7, "volume": null}, {"date": "2018-12-26", "close": 98.7, "volume": null}, {"date": "2018-12-27", "close": 98.7, "volume": null}, {"date": "2018-12-28", "close": 98.8, "volume": 110.0}, {"date": "2018-12-31", "close": 98.8, "volume": null}, {"date": "2019-01-02", "close": 98.8, "volume": null}, {"date": "2019-01-03", "close": 98.8, "volume": null}, {"date": "2019-01-04", "close": 98.8, "volume": null}, {"date": "2019-01-07", "close": 98.8, "volume": null}, {"date": "2019-01-08", "close": 98.5, "volume": 40.0}, {"date": "2019-01-09", "close": 98.7, "volume": 42740.0}, {"date": "2019-01-10", "close": 98.7, "volume": null}, {"date": "2019-01-11", "close": 98.7, "volume": null}, {"date": "2019-01-14", "close": 98.7, "volume": null}, {"date": "2019-01-15", "close": 98.6, "volume": 10.0}, {"date": "2019-01-16", "close": 99.1, "volume": 31140.0}, {"date": "2019-01-17", "close": 99.0, "volume": 7503.0}, {"date": "2019-01-18", "close": 99.0, "volume": null}, {"date": "2019-01-22", "close": 99.2, "volume": 17342.0}, {"date": "2019-01-23", "close": 99.3, "volume": 9631.0}, {"date": "2019-01-24", "close": 99.469, "volume": 17980.0}, {"date": "2019-01-25", "close": 99.5, "volume": 12363.0}, {"date": "2019-01-28", "close": 99.5, "volume": 65844.0}, {"date": "2019-01-29", "close": 100.0, "volume": 1429.0}, {"date": "2019-01-30", "close": 99.6, "volume": 1120.0}, {"date": "2019-01-31", "close": 99.4, "volume": 300.0}, {"date": "2019-02-01", "close": 99.4, "volume": null}, {"date": "2019-02-04", "close": 99.427, "volume": 55.0}, {"date": "2019-02-05", "close": 99.3, "volume": 35.0}, {"date": "2019-02-06", "close": 99.5, "volume": 7890.0}, {"date": "2019-02-07", "close": 99.9, "volume": 350.0}, {"date": "2019-02-08", "close": 99.9, "volume": 350.0}, {"date": "2019-02-11", "close": 100.0, "volume": 100.0}, {"date": "2019-02-12", "close": 99.9, "volume": 20.0}, {"date": "2019-02-13", "close": 99.9, "volume": 176.0}, {"date": "2019-02-14", "close": 99.9, "volume": 9095.0}, {"date": "2019-02-15", "close": 99.9, "volume": null}, {"date": "2019-02-19", "close": 99.899, "volume": 215.0}, {"date": "2019-02-20", "close": 99.8, "volume": 1336.0}, {"date": "2019-02-21", "close": 99.8, "volume": null}, {"date": "2019-02-22", "close": 99.8, "volume": null}, {"date": "2019-02-25", "close": 99.8, "volume": null}, {"date": "2019-02-26", "close": 99.8, "volume": null}, {"date": "2019-02-27", "close": 99.8, "volume": null}, {"date": "2019-02-28", "close": 99.8, "volume": null}, {"date": "2019-03-01", "close": 99.8, "volume": null}, {"date": "2019-03-04", "close": 99.9, "volume": 6323.0}, {"date": "2019-03-05", "close": 99.9, "volume": null}, {"date": "2019-03-06", "close": 100.3, "volume": 43615.0}, {"date": "2019-03-07", "close": 100.2, "volume": 938.0}, {"date": "2019-03-08", "close": 100.8, "volume": 100.0}, {"date": "2019-03-11", "close": 100.6, "volume": 30.0}, {"date": "2019-03-12", "close": 100.6, "volume": null}, {"date": "2019-03-13", "close": 100.6, "volume": null}, {"date": "2019-03-14", "close": 101.0, "volume": 50.0}, {"date": "2019-03-15", "close": 100.5, "volume": 10.0}, {"date": "2019-03-18", "close": 100.5, "volume": 2540.0}, {"date": "2019-03-19", "close": 100.8, "volume": 138.0}, {"date": "2019-03-20", "close": 100.4, "volume": 2736.0}, {"date": "2019-03-21", "close": 100.4, "volume": 8036.0}, {"date": "2019-03-22", "close": 100.4, "volume": 26.0}, {"date": "2019-03-25", "close": 100.5, "volume": 220.0}, {"date": "2019-03-26", "close": 100.7, "volume": 31687.0}, {"date": "2019-03-27", "close": 100.7, "volume": null}, {"date": "2019-03-28", "close": 100.7, "volume": null}, {"date": "2019-03-29", "close": 100.8, "volume": 6332.0}, {"date": "2019-04-01", "close": 100.8, "volume": 12247.0}, {"date": "2019-04-02", "close": 100.7, "volume": 12277.0}, {"date": "2019-04-03", "close": 100.9, "volume": 14585.0}, {"date": "2019-04-04", "close": 100.8, "volume": 10.0}, {"date": "2019-04-05", "close": 100.8, "volume": 100.0}, {"date": "2019-04-08", "close": 101.0, "volume": 5575.0}, {"date": "2019-04-09", "close": 100.8, "volume": 20306.0}, {"date": "2019-04-10", "close": 100.9, "volume": 10075.0}, {"date": "2019-04-11", "close": 100.8, "volume": 50.0}, {"date": "2019-04-12", "close": 100.8, "volume": 15000.0}, {"date": "2019-04-15", "close": 100.8, "volume": 130.0}, {"date": "2019-04-16", "close": 101.0, "volume": 15.0}, {"date": "2019-04-17", "close": 100.8, "volume": 845.0}, {"date": "2019-04-18", "close": 100.8, "volume": null}, {"date": "2019-04-22", "close": 101.4, "volume": 520.0}, {"date": "2019-04-23", "close": 101.4, "volume": 420.0}, {"date": "2019-04-24", "close": 101.5, "volume": 5150.0}, {"date": "2019-04-25", "close": 101.099, "volume": 140.0}, {"date": "2019-04-26", "close": 101.45, "volume": 30.0}, {"date": "2019-04-29", "close": 101.45, "volume": null}, {"date": "2019-04-30", "close": 101.45, "volume": null}, {"date": "2019-05-01", "close": 101.5, "volume": 123.0}, {"date": "2019-05-02", "close": 101.5, "volume": null}, {"date": "2019-05-03", "close": 101.5, "volume": null}, {"date": "2019-05-06", "close": 101.5, "volume": 650.0}, {"date": "2019-05-07", "close": 101.5, "volume": null}, {"date": "2019-05-08", "close": 101.5, "volume": null}, {"date": "2019-05-09", "close": 101.5, "volume": 1500.0}, {"date": "2019-05-10", "close": 101.39, "volume": 120.0}, {"date": "2019-05-13", "close": 101.5, "volume": 63.0}, {"date": "2019-05-14", "close": 101.2, "volume": 819.0}, {"date": "2019-05-15", "close": 100.9, "volume": 30.0}, {"date": "2019-05-16", "close": 101.0, "volume": 20.0}, {"date": "2019-05-17", "close": 101.0, "volume": null}, {"date": "2019-05-20", "close": 101.0, "volume": null}, {"date": "2019-05-21", "close": 101.1, "volume": 44.0}, {"date": "2019-05-22", "close": 101.1, "volume": 70.0}, {"date": "2019-05-23", "close": 101.165, "volume": 150.0}, {"date": "2019-05-24", "close": 101.165, "volume": null}, {"date": "2019-05-28", "close": 101.165, "volume": null}, {"date": "2019-05-29", "close": 101.165, "volume": null}, {"date": "2019-05-30", "close": 101.1, "volume": 30.0}, {"date": "2019-05-31", "close": 101.1, "volume": null}, {"date": "2019-06-03", "close": 101.2, "volume": 560.0}, {"date": "2019-06-04", "close": 101.2, "volume": 5000.0}, {"date": "2019-06-05", "close": 101.1, "volume": 300.0}, {"date": "2019-06-06", "close": 101.3, "volume": 145.0}, {"date": "2019-06-07", "close": 101.485, "volume": 810.0}, {"date": "2019-06-10", "close": 101.485, "volume": null}, {"date": "2019-06-11", "close": 101.4, "volume": 12.0}, {"date": "2019-06-12", "close": 101.4, "volume": 3403.0}, {"date": "2019-06-13", "close": 101.6, "volume": 19440.0}, {"date": "2019-06-14", "close": 101.6, "volume": 1508.0}, {"date": "2019-06-17", "close": 101.6, "volume": null}, {"date": "2019-06-18", "close": 101.7, "volume": 30675.0}, {"date": "2019-06-19", "close": 101.7, "volume": null}, {"date": "2019-06-20", "close": 101.7, "volume": null}, {"date": "2019-06-21", "close": 101.7, "volume": null}, {"date": "2019-06-24", "close": 101.677, "volume": 20.0}, {"date": "2019-06-25", "close": 101.65, "volume": 90231.0}, {"date": "2019-06-26", "close": 101.65, "volume": null}, {"date": "2019-06-27", "close": 101.8, "volume": 40189.0}, {"date": "2019-06-28", "close": 101.8, "volume": null}, {"date": "2019-07-01", "close": 101.8, "volume": 100.0}, {"date": "2019-07-02", "close": 101.8, "volume": 123.0}, {"date": "2019-07-03", "close": 101.8, "volume": 40.0}, {"date": "2019-07-05", "close": 101.9, "volume": 62839.0}, {"date": "2019-07-08", "close": 102.0, "volume": 14680.0}, {"date": "2019-07-09", "close": 102.0, "volume": 420.0}, {"date": "2019-07-10", "close": 102.0, "volume": 69270.0}, {"date": "2019-07-11", "close": 102.0, "volume": null}, {"date": "2019-07-12", "close": 102.0, "volume": 50.0}, {"date": "2019-07-15", "close": 102.0, "volume": 40.0}, {"date": "2019-07-16", "close": 102.0, "volume": 13107.0}, {"date": "2019-07-17", "close": 102.4, "volume": 38610.0}, {"date": "2019-07-18", "close": 102.4, "volume": null}, {"date": "2019-07-19", "close": 102.4, "volume": null}, {"date": "2019-07-22", "close": 102.4, "volume": null}, {"date": "2019-07-23", "close": 102.4, "volume": null}, {"date": "2019-07-24", "close": 102.4, "volume": 5420.0}, {"date": "2019-07-25", "close": 102.4, "volume": null}, {"date": "2019-07-26", "close": 102.5, "volume": 124.0}, {"date": "2019-07-29", "close": 102.5, "volume": 550.0}, {"date": "2019-07-30", "close": 102.5, "volume": null}, {"date": "2019-07-31", "close": 102.2, "volume": 10000.0}, {"date": "2019-08-01", "close": 102.5, "volume": 100.0}, {"date": "2019-08-02", "close": 102.5, "volume": 80.0}, {"date": "2019-08-05", "close": 102.5, "volume": 110.0}, {"date": "2019-08-06", "close": 102.3, "volume": 118.0}, {"date": "2019-08-07", "close": 102.4, "volume": 200.0}, {"date": "2019-08-08", "close": 102.5, "volume": 222.0}, {"date": "2019-08-09", "close": 102.5, "volume": null}, {"date": "2019-08-12", "close": 102.5, "volume": null}, {"date": "2019-08-13", "close": 102.2, "volume": 2094.0}, {"date": "2019-08-14", "close": 102.4, "volume": 670.0}, {"date": "2019-08-15", "close": 102.4, "volume": null}, {"date": "2019-08-16", "close": 102.4, "volume": null}, {"date": "2019-08-19", "close": 102.5, "volume": 26718.0}, {"date": "2019-08-20", "close": 102.4, "volume": 39712.0}, {"date": "2019-08-21", "close": 102.301, "volume": 106.0}, {"date": "2019-08-22", "close": 102.422, "volume": 5543.0}, {"date": "2019-08-23", "close": 102.301, "volume": 510.0}, {"date": "2019-08-26", "close": 102.4, "volume": 50.0}, {"date": "2019-08-27", "close": 102.405, "volume": 13.0}, {"date": "2019-08-28", "close": 102.405, "volume": null}, {"date": "2019-08-29", "close": 102.405, "volume": null}, {"date": "2019-08-30", "close": 102.405, "volume": null}, {"date": "2019-09-03", "close": 102.405, "volume": null}, {"date": "2019-09-04", "close": 102.3, "volume": 20.0}, {"date": "2019-09-05", "close": 102.3, "volume": null}, {"date": "2019-09-06", "close": 102.5, "volume": 360.0}, {"date": "2019-09-09", "close": 102.6, "volume": 454.0}, {"date": "2019-09-10", "close": 102.6, "volume": null}, {"date": "2019-09-11", "close": 102.3, "volume": 5300.0}, {"date": "2019-09-12", "close": 102.3, "volume": null}, {"date": "2019-09-13", "close": 102.3, "volume": null}, {"date": "2019-09-16", "close": 102.4, "volume": 100.0}, {"date": "2019-09-17", "close": 102.4, "volume": null}, {"date": "2019-09-18", "close": 102.4, "volume": null}, {"date": "2019-09-19", "close": 102.4, "volume": null}, {"date": "2019-09-20", "close": 102.467, "volume": 30.0}, {"date": "2019-09-23", "close": 102.467, "volume": null}, {"date": "2019-09-24", "close": 102.6, "volume": 10868.0}, {"date": "2019-09-25", "close": 102.9, "volume": 15.0}, {"date": "2019-09-26", "close": 102.812, "volume": 10.0}, {"date": "2019-09-27", "close": 102.812, "volume": null}, {"date": "2019-09-30", "close": 102.812, "volume": null}, {"date": "2019-10-01", "close": 102.812, "volume": null}, {"date": "2019-10-02", "close": 103.0, "volume": 151.0}, {"date": "2019-10-03", "close": 103.0, "volume": 330.0}, {"date": "2019-10-04", "close": 103.0, "volume": 20.0}, {"date": "2019-10-07", "close": 103.0, "volume": 760.0}, {"date": "2019-10-08", "close": 103.0, "volume": null}, {"date": "2019-10-09", "close": 103.0, "volume": null}, {"date": "2019-10-10", "close": 103.0, "volume": null}, {"date": "2019-10-11", "close": 103.0, "volume": null}, {"date": "2019-10-14", "close": 103.0, "volume": null}, {"date": "2019-10-15", "close": 103.0, "volume": null}, {"date": "2019-10-16", "close": 102.9, "volume": 59763.0}, {"date": "2019-10-17", "close": 102.8, "volume": 430.0}, {"date": "2019-10-18", "close": 102.9, "volume": 110.0}, {"date": "2019-10-21", "close": 103.2, "volume": 30003.0}, {"date": "2019-10-22", "close": 103.2, "volume": null}, {"date": "2019-10-23", "close": 103.2, "volume": null}, {"date": "2019-10-24", "close": 103.0, "volume": 200.0}, {"date": "2019-10-25", "close": 103.2, "volume": 240.0}, {"date": "2019-10-28", "close": 103.2, "volume": null}, {"date": "2019-10-29", "close": 103.2, "volume": null}, {"date": "2019-10-30", "close": 103.2, "volume": null}, {"date": "2019-10-31", "close": 103.2, "volume": 200.0}, {"date": "2019-11-01", "close": 103.0, "volume": 25217.0}, {"date": "2019-11-04", "close": 103.0, "volume": 8652.0}, {"date": "2019-11-05", "close": 102.9, "volume": 5038.0}, {"date": "2019-11-06", "close": 103.2, "volume": 6037.0}, {"date": "2019-11-07", "close": 103.1, "volume": 424.0}, {"date": "2019-11-08", "close": 103.1, "volume": null}, {"date": "2019-11-11", "close": 103.1, "volume": 2510.0}, {"date": "2019-11-12", "close": 103.1, "volume": 2773.0}, {"date": "2019-11-13", "close": 103.3, "volume": 210.0}, {"date": "2019-11-14", "close": 103.2, "volume": 50.0}, {"date": "2019-11-15", "close": 103.1, "volume": 100.0}, {"date": "2019-11-18", "close": 103.1, "volume": null}, {"date": "2019-11-19", "close": 103.1, "volume": null}, {"date": "2019-11-20", "close": 103.0, "volume": 90.0}, {"date": "2019-11-21", "close": 103.0, "volume": 20746.0}, {"date": "2019-11-22", "close": 103.0, "volume": null}, {"date": "2019-11-25", "close": 103.0, "volume": 5463.0}, {"date": "2019-11-26", "close": 103.0, "volume": 14092.0}, {"date": "2019-11-27", "close": 103.0, "volume": 2184.0}, {"date": "2019-11-29", "close": 103.0, "volume": 193.0}, {"date": "2019-12-02", "close": 103.0, "volume": 425.0}, {"date": "2019-12-03", "close": 102.95, "volume": 11.0}, {"date": "2019-12-04", "close": 102.95, "volume": null}, {"date": "2019-12-05", "close": 102.95, "volume": null}, {"date": "2019-12-06", "close": 103.2, "volume": 231.0}, {"date": "2019-12-09", "close": 103.2, "volume": null}, {"date": "2019-12-10", "close": 103.2, "volume": null}, {"date": "2019-12-11", "close": 103.2, "volume": null}, {"date": "2019-12-12", "close": 103.2, "volume": null}, {"date": "2019-12-13", "close": 103.2, "volume": null}, {"date": "2019-12-16", "close": 103.4, "volume": 432.0}, {"date": "2019-12-17", "close": 103.5, "volume": 400.0}, {"date": "2019-12-18", "close": 103.5, "volume": 652.0}, {"date": "2019-12-19", "close": 103.5, "volume": null}, {"date": "2019-12-20", "close": 103.5, "volume": null}, {"date": "2019-12-23", "close": 103.5, "volume": null}, {"date": "2019-12-24", "close": 103.5, "volume": null}, {"date": "2019-12-26", "close": 103.5, "volume": null}, {"date": "2019-12-27", "close": 103.325, "volume": 24.0}, {"date": "2019-12-30", "close": 103.325, "volume": null}, {"date": "2019-12-31", "close": 103.325, "volume": null}, {"date": "2020-01-02", "close": 103.6, "volume": 6100.0}, {"date": "2020-01-03", "close": 103.6, "volume": 21.0}, {"date": "2020-01-06", "close": 103.6, "volume": null}, {"date": "2020-01-07", "close": 103.5, "volume": 643.0}, {"date": "2020-01-08", "close": 103.6, "volume": 2077.0}, {"date": "2020-01-09", "close": 103.6, "volume": null}, {"date": "2020-01-10", "close": 103.6, "volume": null}, {"date": "2020-01-13", "close": 103.7, "volume": 26.0}, {"date": "2020-01-14", "close": 103.6, "volume": 382889.0}, {"date": "2020-01-15", "close": 103.6, "volume": 21309.0}, {"date": "2020-01-16", "close": 103.8, "volume": 44727.0}, {"date": "2020-01-17", "close": 103.7, "volume": 1291.0}, {"date": "2020-01-21", "close": 103.5, "volume": 1650.0}, {"date": "2020-01-22", "close": 103.5, "volume": 10555.0}, {"date": "2020-01-23", "close": 103.5, "volume": 115051.0}, {"date": "2020-01-24", "close": 103.6, "volume": 20064.0}, {"date": "2020-01-27", "close": 103.6, "volume": 42620.0}, {"date": "2020-01-28", "close": 103.6, "volume": 16681.0}, {"date": "2020-01-29", "close": 103.7, "volume": 13344.0}, {"date": "2020-01-30", "close": 103.7, "volume": 17379.0}, {"date": "2020-01-31", "close": 103.6, "volume": 42762.0}, {"date": "2020-02-03", "close": 103.6, "volume": 48505.0}, {"date": "2020-02-04", "close": 103.6, "volume": 106.0}, {"date": "2020-02-05", "close": 102.9, "volume": 33.0}, {"date": "2020-02-06", "close": 102.9, "volume": 32.0}, {"date": "2020-02-07", "close": 102.9, "volume": null}, {"date": "2020-02-10", "close": 102.9, "volume": null}, {"date": "2020-02-11", "close": 103.2, "volume": 89330.0}, {"date": "2020-02-12", "close": 103.4, "volume": 7867.0}, {"date": "2020-02-13", "close": 103.0, "volume": 5300.0}, {"date": "2020-02-14", "close": 102.95, "volume": 30023.0}, {"date": "2020-02-18", "close": 102.95, "volume": null}, {"date": "2020-02-19", "close": 103.1, "volume": 6819.0}, {"date": "2020-02-20", "close": 103.1, "volume": 2510.0}, {"date": "2020-02-21", "close": 103.73, "volume": 20.0}, {"date": "2020-02-24", "close": 103.2, "volume": 19.0}, {"date": "2020-02-25", "close": 103.1, "volume": 78.0}, {"date": "2020-02-26", "close": 103.1, "volume": null}, {"date": "2020-02-27", "close": 103.1, "volume": null}, {"date": "2020-02-28", "close": 103.8, "volume": 667.0}, {"date": "2020-03-02", "close": 103.8, "volume": null}, {"date": "2020-03-03", "close": 103.9, "volume": 1384.0}, {"date": "2020-03-04", "close": 103.9, "volume": null}, {"date": "2020-03-05", "close": 103.18, "volume": 636.0}, {"date": "2020-03-06", "close": 103.18, "volume": null}, {"date": "2020-03-09", "close": 103.18, "volume": null}, {"date": "2020-03-10", "close": 103.1, "volume": 55.0}, {"date": "2020-03-11", "close": 103.1, "volume": 1954.0}, {"date": "2020-03-12", "close": 104.1, "volume": 150.0}, {"date": "2020-03-13", "close": 104.1, "volume": null}, {"date": "2020-03-16", "close": 104.1, "volume": null}, {"date": "2020-03-17", "close": 100.0, "volume": 168.0}, {"date": "2020-03-18", "close": 99.7, "volume": 4510.0}, {"date": "2020-03-19", "close": 98.501, "volume": 13082.0}, {"date": "2020-03-20", "close": 100.0, "volume": 35061.0}, {"date": "2020-03-23", "close": 98.0, "volume": 20.0}, {"date": "2020-03-24", "close": 98.0, "volume": null}, {"date": "2020-03-25", "close": 102.687, "volume": 20074.0}, {"date": "2020-03-26", "close": 103.0, "volume": 839.0}, {"date": "2020-03-27", "close": 102.9, "volume": 3471.0}, {"date": "2020-03-30", "close": 103.5, "volume": 3543.0}, {"date": "2020-03-31", "close": 103.483, "volume": 4945.0}, {"date": "2020-04-01", "close": 103.483, "volume": null}, {"date": "2020-04-02", "close": 103.5, "volume": 594.0}, {"date": "2020-04-03", "close": 103.5, "volume": 1555.0}, {"date": "2020-04-06", "close": 103.7, "volume": 4346.0}, {"date": "2020-04-07", "close": 103.7, "volume": 231.0}, {"date": "2020-04-08", "close": 103.699, "volume": 829.0}, {"date": "2020-04-09", "close": 103.699, "volume": null}, {"date": "2020-04-13", "close": 102.801, "volume": 100.0}, {"date": "2020-04-14", "close": 103.7, "volume": 220.0}, {"date": "2020-04-15", "close": 103.7, "volume": null}, {"date": "2020-04-16", "close": 103.7, "volume": null}, {"date": "2020-04-17", "close": 103.7, "volume": null}, {"date": "2020-04-20", "close": 103.1, "volume": 11.0}, {"date": "2020-04-21", "close": 103.1, "volume": 11.0}, {"date": "2020-04-22", "close": 103.7, "volume": 2010.0}, {"date": "2020-04-23", "close": 105.282, "volume": 1530.0}, {"date": "2020-04-24", "close": 104.3, "volume": 1720.0}, {"date": "2020-04-27", "close": 105.0, "volume": 35391.0}, {"date": "2020-04-28", "close": 103.1, "volume": 251.0}, {"date": "2020-04-29", "close": 104.5, "volume": 381.0}, {"date": "2020-04-30", "close": 104.5, "volume": null}, {"date": "2020-05-01", "close": 103.984, "volume": 3001.0}, {"date": "2020-05-04", "close": 104.499, "volume": 50.0}, {"date": "2020-05-05", "close": 98.1, "volume": 39.0}, {"date": "2020-05-06", "close": 104.5, "volume": 163.0}, {"date": "2020-05-07", "close": 103.7, "volume": 22.0}, {"date": "2020-05-08", "close": 104.002, "volume": 243.0}, {"date": "2020-05-11", "close": 104.002, "volume": null}, {"date": "2020-05-12", "close": 103.0, "volume": 73.0}, {"date": "2020-05-13", "close": 104.3, "volume": 20283.0}, {"date": "2020-05-14", "close": 104.0, "volume": 4286.0}, {"date": "2020-05-15", "close": 103.8, "volume": 1752.0}, {"date": "2020-05-18", "close": 103.8, "volume": 52022.0}, {"date": "2020-05-19", "close": 103.9, "volume": 60417.0}, {"date": "2020-05-20", "close": 104.0, "volume": 5366.0}, {"date": "2020-05-21", "close": 103.5, "volume": 533.0}, {"date": "2020-05-22", "close": 103.35, "volume": 151.0}, {"date": "2020-05-26", "close": 103.9, "volume": 11.0}, {"date": "2020-05-27", "close": 105.393, "volume": 1138.0}, {"date": "2020-05-28", "close": 110.5, "volume": 13667.0}, {"date": "2020-05-29", "close": 126.5, "volume": 4402.0}, {"date": "2020-06-01", "close": 115.0, "volume": 2295.0}, {"date": "2020-06-02", "close": 111.0, "volume": 2420.0}, {"date": "2020-06-03", "close": 106.9, "volume": 9819.0}, {"date": "2020-06-04", "close": 109.0, "volume": 1549.0}, {"date": "2020-06-05", "close": 98.9, "volume": 1862.0}, {"date": "2020-06-08", "close": 98.7, "volume": 3143.0}, {"date": "2020-06-09", "close": 95.9, "volume": 3381.0}, {"date": "2020-06-10", "close": 96.0, "volume": 2353.0}, {"date": "2020-06-11", "close": 97.5, "volume": 813.0}, {"date": "2020-06-12", "close": 92.1, "volume": 1968.0}, {"date": "2020-06-15", "close": 94.1, "volume": 1109.0}, {"date": "2020-06-16", "close": 87.999, "volume": 1204.0}, {"date": "2020-06-17", "close": 85.0, "volume": 2229.0}, {"date": "2020-06-18", "close": 88.9, "volume": 735.0}, {"date": "2020-06-19", "close": 86.5, "volume": 325.0}, {"date": "2020-06-22", "close": 90.35, "volume": 1647.0}, {"date": "2020-06-23", "close": 90.5, "volume": 1392.0}, {"date": "2020-06-24", "close": 90.0, "volume": 638.0}, {"date": "2020-06-25", "close": 94.87, "volume": 400.0}, {"date": "2020-06-26", "close": 94.1, "volume": 1599.0}, {"date": "2020-06-29", "close": 92.0, "volume": 496.0}, {"date": "2020-06-30", "close": 94.5, "volume": 1614.0}, {"date": "2020-07-01", "close": 93.756, "volume": 486.0}, {"date": "2020-07-02", "close": 93.504, "volume": 2158.0}, {"date": "2020-07-06", "close": 91.455, "volume": 1264.0}, {"date": "2020-07-07", "close": 93.85, "volume": 556.0}, {"date": "2020-07-08", "close": 101.0, "volume": 3235.0}, {"date": "2020-07-09", "close": 104.0, "volume": 1381.0}, {"date": "2020-07-10", "close": 109.7, "volume": 1683.0}, {"date": "2020-07-13", "close": 110.8, "volume": 1551.0}, {"date": "2020-07-14", "close": 108.0, "volume": 1606.0}, {"date": "2020-07-15", "close": 110.45, "volume": 55.0}, {"date": "2020-07-16", "close": 106.8, "volume": 319.0}, {"date": "2020-07-17", "close": 107.2, "volume": 1112.0}, {"date": "2020-07-20", "close": 109.9, "volume": 828.0}, {"date": "2020-07-21", "close": 109.95, "volume": 1654.0}, {"date": "2020-07-22", "close": 113.3, "volume": 2169.0}, {"date": "2020-07-23", "close": 112.9, "volume": 2557.0}, {"date": "2020-07-24", "close": 112.0, "volume": 1555.0}, {"date": "2020-07-27", "close": 118.05, "volume": 5970.0}, {"date": "2020-07-28", "close": 118.2, "volume": 6238.0}, {"date": "2020-07-29", "close": 119.8, "volume": 3504.0}, {"date": "2020-07-30", "close": 128.6, "volume": 1720.0}, {"date": "2020-07-31", "close": 132.55, "volume": 4163.0}, {"date": "2020-08-03", "close": 141.65, "volume": 5770.0}, {"date": "2020-08-04", "close": 144.898, "volume": 3920.0}, {"date": "2020-08-05", "close": 154.0, "volume": 9708.0}, {"date": "2020-08-06", "close": 158.2, "volume": 13390.0}, {"date": "2020-08-07", "close": 154.7, "volume": 8834.0}, {"date": "2020-08-10", "close": 125.1, "volume": 17563.0}, {"date": "2020-08-11", "close": 102.1, "volume": 23931.0}, {"date": "2020-08-12", "close": 106.7, "volume": 15526.0}, {"date": "2020-08-13", "close": 100.0, "volume": 4323.0}, {"date": "2020-08-14", "close": 104.4, "volume": 3296.0}, {"date": "2020-08-17", "close": 108.498, "volume": 5805.0}, {"date": "2020-08-18", "close": 103.55, "volume": 5642.0}, {"date": "2020-08-19", "close": 98.5, "volume": 3771.0}, {"date": "2020-08-20", "close": 101.2, "volume": 2520.0}, {"date": "2020-08-21", "close": 102.8, "volume": 8754.0}, {"date": "2020-08-24", "close": 96.8, "volume": 6887.0}, {"date": "2020-08-25", "close": 103.4, "volume": 2679.0}, {"date": "2020-08-26", "close": 90.2, "volume": 8691.0}, {"date": "2020-08-27", "close": 94.4, "volume": 2853.0}, {"date": "2020-08-28", "close": 96.3, "volume": 7693.0}, {"date": "2020-08-31", "close": 88.4, "volume": 12406.0}, {"date": "2020-09-01", "close": 96.0, "volume": 8526.0}, {"date": "2020-09-02", "close": 94.2, "volume": 4937.0}, {"date": "2020-09-03", "close": 93.0, "volume": 1846.0}, {"date": "2020-09-04", "close": 88.3, "volume": 4452.0}, {"date": "2020-09-08", "close": 104.0, "volume": 29702.0}, {"date": "2020-09-09", "close": 102.2, "volume": 12166.0}, {"date": "2020-09-10", "close": 108.3, "volume": 7938.0}, {"date": "2020-09-11", "close": 108.5, "volume": 6834.0}, {"date": "2020-09-14", "close": 123.7, "volume": 17457.0}, {"date": "2020-09-15", "close": 123.9, "volume": 10621.0}, {"date": "2020-09-16", "close": 126.4, "volume": 17149.0}, {"date": "2020-09-17", "close": 117.4, "volume": 23102.0}, {"date": "2020-09-18", "close": 116.0, "volume": 86660.0}, {"date": "2020-09-21", "close": 121.4, "volume": 9759.0}, {"date": "2020-09-22", "close": 124.6, "volume": 10593.0}, {"date": "2020-09-23", "close": 126.5, "volume": 4633.0}, {"date": "2020-09-24", "close": 121.6, "volume": 4951.0}, {"date": "2020-09-25", "close": 109.0, "volume": 23358.0}, {"date": "2020-09-28", "close": 111.6, "volume": 3842.0}, {"date": "2020-09-29", "close": 96.0, "volume": 20354.0}, {"date": "2020-09-30", "close": 105.1, "volume": 13417.0}, {"date": "2020-10-01", "close": 90.4, "volume": 61967.0}, {"date": "2020-10-02", "close": 75.8, "volume": 183811.0}, {"date": "2020-10-05", "close": 76.0, "volume": 23896.0}, {"date": "2020-10-06", "close": 69.1, "volume": 44566.0}, {"date": "2020-10-07", "close": 71.5, "volume": 21736.0}, {"date": "2020-10-08", "close": 72.5, "volume": 7253.0}, {"date": "2020-10-09", "close": 75.4, "volume": 16196.0}, {"date": "2020-10-12", "close": 73.4, "volume": 6020.0}, {"date": "2020-10-13", "close": 72.5, "volume": 6558.0}, {"date": "2020-10-14", "close": 74.8, "volume": 12219.0}, {"date": "2020-10-15", "close": 75.3, "volume": 3600.0}, {"date": "2020-10-16", "close": 79.9, "volume": 40439.0}, {"date": "2020-10-19", "close": 76.7, "volume": 7910.0}, {"date": "2020-10-20", "close": 75.8, "volume": 4885.0}, {"date": "2020-10-21", "close": 77.0, "volume": 8026.0}, {"date": "2020-10-22", "close": 77.5, "volume": 13036.0}, {"date": "2020-10-23", "close": 83.2, "volume": 23550.0}, {"date": "2020-10-26", "close": 80.6, "volume": 6356.0}, {"date": "2020-10-27", "close": 80.4, "volume": 6497.0}, {"date": "2020-10-28", "close": 78.2, "volume": 6224.0}, {"date": "2020-10-29", "close": 78.2, "volume": 8321.0}, {"date": "2020-10-30", "close": 81.7, "volume": 8805.0}, {"date": "2020-11-02", "close": 82.2, "volume": 5709.0}, {"date": "2020-11-03", "close": 78.8, "volume": 7914.0}, {"date": "2020-11-04", "close": 77.2, "volume": 6947.0}, {"date": "2020-11-05", "close": 81.7, "volume": 6193.0}, {"date": "2020-11-06", "close": 81.5, "volume": 15079.0}, {"date": "2020-11-09", "close": 77.3, "volume": 13128.0}, {"date": "2020-11-10", "close": 77.3, "volume": 2686.0}, {"date": "2020-11-11", "close": 77.5, "volume": 5579.0}, {"date": "2020-11-12", "close": 77.3, "volume": 5214.0}, {"date": "2020-11-13", "close": 78.0, "volume": 6500.0}, {"date": "2020-11-16", "close": 79.3, "volume": 3334.0}, {"date": "2020-11-17", "close": 78.5, "volume": 3256.0}, {"date": "2020-11-18", "close": 78.0, "volume": 4875.0}, {"date": "2020-11-19", "close": 77.5, "volume": 6523.0}, {"date": "2020-11-20", "close": 77.6, "volume": 16982.0}, {"date": "2020-11-23", "close": 78.2, "volume": 4722.0}, {"date": "2020-11-24", "close": 77.0, "volume": 12776.0}, {"date": "2020-11-25", "close": 77.9, "volume": 2896.0}, {"date": "2020-11-27", "close": 76.3, "volume": 6841.0}, {"date": "2020-11-30", "close": 78.0, "volume": 7297.0}, {"date": "2020-12-01", "close": 76.1, "volume": 16362.0}, {"date": "2020-12-02", "close": 73.8, "volume": 14057.0}, {"date": "2020-12-03", "close": 74.0, "volume": 7145.0}, {"date": "2020-12-04", "close": 74.3, "volume": 6999.0}, {"date": "2020-12-07", "close": 72.7, "volume": 12643.0}, {"date": "2020-12-08", "close": 69.4, "volume": 18807.0}, {"date": "2020-12-09", "close": 69.4, "volume": 8063.0}, {"date": "2020-12-10", "close": 69.2, "volume": 8023.0}, {"date": "2020-12-11", "close": 68.3, "volume": 11009.0}, {"date": "2020-12-14", "close": 69.0, "volume": 18524.0}, {"date": "2020-12-15", "close": 71.5, "volume": 17107.0}, {"date": "2020-12-16", "close": 76.7, "volume": 27597.0}, {"date": "2020-12-17", "close": 78.5, "volume": 35884.0}, {"date": "2020-12-18", "close": 79.5, "volume": 76955.0}, {"date": "2020-12-21", "close": 80.4, "volume": 33938.0}, {"date": "2020-12-22", "close": 79.8, "volume": 25452.0}, {"date": "2020-12-23", "close": 78.8, "volume": 21784.0}, {"date": "2020-12-24", "close": 77.3, "volume": 5227.0}, {"date": "2020-12-28", "close": 79.0, "volume": 12091.0}, {"date": "2020-12-29", "close": 77.9, "volume": 8924.0}, {"date": "2020-12-30", "close": 79.7, "volume": 17868.0}, {"date": "2020-12-31", "close": 78.5, "volume": 6779.0}, {"date": "2021-01-04", "close": 80.1, "volume": 13652.0}, {"date": "2021-01-05", "close": 79.6, "volume": 5757.0}, {"date": "2021-01-06", "close": 82.4, "volume": 16055.0}, {"date": "2021-01-07", "close": 81.3, "volume": 7937.0}, {"date": "2021-01-08", "close": 79.0, "volume": 10531.0}, {"date": "2021-01-11", "close": 74.8, "volume": 5477.0}, {"date": "2021-01-12", "close": 72.2, "volume": 9253.0}, {"date": "2021-01-13", "close": 72.4, "volume": 5792.0}, {"date": "2021-01-14", "close": 73.0, "volume": 9256.0}, {"date": "2021-01-15", "close": 72.4, "volume": 8887.0}, {"date": "2021-01-19", "close": 70.6, "volume": 12288.0}, {"date": "2021-01-20", "close": 70.8, "volume": 10344.0}, {"date": "2021-01-21", "close": 71.0, "volume": 9779.0}, {"date": "2021-01-22", "close": 70.0, "volume": 13317.0}, {"date": "2021-01-25", "close": 69.6, "volume": 8027.0}, {"date": "2021-01-26", "close": 67.8, "volume": 20563.0}, {"date": "2021-01-27", "close": 67.1, "volume": 8667.0}, {"date": "2021-01-28", "close": 68.4, "volume": 20718.0}, {"date": "2021-01-29", "close": 68.5, "volume": 13102.0}, {"date": "2021-02-01", "close": 75.7, "volume": 25273.0}, {"date": "2021-02-02", "close": 73.5, "volume": 9750.0}, {"date": "2021-02-03", "close": 77.4, "volume": 8778.0}, {"date": "2021-02-04", "close": 72.6, "volume": 12019.0}, {"date": "2021-02-05", "close": 74.2, "volume": 8976.0}, {"date": "2021-02-08", "close": 74.7, "volume": 5615.0}, {"date": "2021-02-09", "close": 71.6, "volume": 12044.0}, {"date": "2021-02-10", "close": 73.1, "volume": 7987.0}, {"date": "2021-02-11", "close": 70.0, "volume": 6087.0}, {"date": "2021-02-12", "close": 69.7, "volume": 5394.0}, {"date": "2021-02-16", "close": 71.2, "volume": 13137.0}, {"date": "2021-02-17", "close": 69.3, "volume": 5165.0}, {"date": "2021-02-18", "close": 69.0, "volume": 10786.0}, {"date": "2021-02-19", "close": 70.1, "volume": 4908.0}, {"date": "2021-02-22", "close": 74.0, "volume": 11986.0}, {"date": "2021-02-23", "close": 71.5, "volume": 12264.0}, {"date": "2021-02-24", "close": 73.5, "volume": 15794.0}, {"date": "2021-02-25", "close": 70.3, "volume": 6027.0}, {"date": "2021-02-26", "close": 69.9, "volume": 11689.0}, {"date": "2021-03-01", "close": 69.6, "volume": 6336.0}, {"date": "2021-03-02", "close": 71.2, "volume": 5065.0}, {"date": "2021-03-03", "close": 69.5, "volume": 3718.0}, {"date": "2021-03-04", "close": 61.9, "volume": 15871.0}, {"date": "2021-03-05", "close": 60.0, "volume": 14122.0}, {"date": "2021-03-08", "close": 58.2, "volume": 16987.0}, {"date": "2021-03-09", "close": 62.4, "volume": 11773.0}, {"date": "2021-03-10", "close": 64.4, "volume": 8096.0}, {"date": "2021-03-11", "close": 65.5, "volume": 13841.0}, {"date": "2021-03-12", "close": 67.0, "volume": 4401.0}, {"date": "2021-03-15", "close": 67.8, "volume": 5144.0}, {"date": "2021-03-16", "close": 69.5, "volume": 6915.0}, {"date": "2021-03-17", "close": 74.2, "volume": 21524.0}, {"date": "2021-03-18", "close": 71.4, "volume": 19195.0}, {"date": "2021-03-19", "close": 72.2, "volume": 10735.0}, {"date": "2021-03-22", "close": 71.1, "volume": 5328.0}, {"date": "2021-03-23", "close": 69.6, "volume": 6415.0}, {"date": "2021-03-24", "close": 49.6, "volume": 132455.0}, {"date": "2021-03-25", "close": 40.0, "volume": 95184.0}, {"date": "2021-03-26", "close": 40.4, "volume": 91370.0}, {"date": "2021-03-29", "close": 37.8, "volume": 34372.0}, {"date": "2021-03-30", "close": 35.2, "volume": 29283.0}, {"date": "2021-03-31", "close": 35.0, "volume": 34540.0}, {"date": "2021-04-01", "close": 39.5, "volume": 27169.0}, {"date": "2021-04-05", "close": 40.8, "volume": 30844.0}, {"date": "2021-04-06", "close": 41.0, "volume": 31287.0}, {"date": "2021-04-07", "close": 40.3, "volume": 26371.0}, {"date": "2021-04-08", "close": 41.0, "volume": 29665.0}, {"date": "2021-04-09", "close": 40.0, "volume": 14412.0}, {"date": "2021-04-12", "close": 39.0, "volume": 20728.0}, {"date": "2021-04-13", "close": 37.9, "volume": 22636.0}, {"date": "2021-04-14", "close": 37.2, "volume": 20179.0}, {"date": "2021-04-15", "close": 40.0, "volume": 25383.0}, {"date": "2021-04-16", "close": 40.0, "volume": 11333.0}, {"date": "2021-04-19", "close": 40.2, "volume": 42192.0}, {"date": "2021-04-20", "close": 34.7, "volume": 21075.0}, {"date": "2021-04-21", "close": 36.6, "volume": 17798.0}, {"date": "2021-04-22", "close": 37.1, "volume": 10494.0}, {"date": "2021-04-23", "close": 39.2, "volume": 15240.0}, {"date": "2021-04-26", "close": 39.1, "volume": 13274.0}, {"date": "2021-04-27", "close": 37.5, "volume": 6824.0}, {"date": "2021-04-28", "close": 39.0, "volume": 9596.0}, {"date": "2021-04-29", "close": 35.5, "volume": 23330.0}, {"date": "2021-04-30", "close": 35.1, "volume": 21158.0}, {"date": "2021-05-03", "close": 37.5, "volume": 16357.0}, {"date": "2021-05-04", "close": 37.2, "volume": 13015.0}, {"date": "2021-05-05", "close": 39.4, "volume": 18610.0}, {"date": "2021-05-06", "close": 39.2, "volume": 19050.0}, {"date": "2021-05-07", "close": 40.0, "volume": 24398.0}, {"date": "2021-05-10", "close": 38.4, "volume": 10950.0}, {"date": "2021-05-11", "close": 41.9, "volume": 22354.0}, {"date": "2021-05-12", "close": 42.2, "volume": 16017.0}, {"date": "2021-05-13", "close": 35.0, "volume": 24878.0}, {"date": "2021-05-14", "close": 35.0, "volume": 20681.0}, {"date": "2021-05-17", "close": 38.8, "volume": 15818.0}, {"date": "2021-05-18", "close": 38.0, "volume": 12733.0}, {"date": "2021-05-19", "close": 36.8, "volume": 16196.0}, {"date": "2021-05-20", "close": 37.7, "volume": 20138.0}, {"date": "2021-05-21", "close": 38.5, "volume": 6879.0}, {"date": "2021-05-24", "close": 37.0, "volume": 7368.0}, {"date": "2021-05-25", "close": 37.2, "volume": 11300.0}, {"date": "2021-05-26", "close": 37.6, "volume": 10343.0}, {"date": "2021-05-27", "close": 38.1, "volume": 7795.0}, {"date": "2021-05-28", "close": 40.2, "volume": 12429.0}, {"date": "2021-06-01", "close": 38.4, "volume": 26991.0}, {"date": "2021-06-02", "close": 40.0, "volume": 16626.0}, {"date": "2021-06-03", "close": 36.6, "volume": 20370.0}, {"date": "2021-06-04", "close": 37.9, "volume": 10325.0}, {"date": "2021-06-07", "close": 38.1, "volume": 16538.0}, {"date": "2021-06-08", "close": 36.1, "volume": 29774.0}, {"date": "2021-06-09", "close": 36.1, "volume": 21970.0}, {"date": "2021-06-10", "close": 36.4, "volume": 15558.0}, {"date": "2021-06-11", "close": 36.5, "volume": 63828.0}, {"date": "2021-06-14", "close": 34.6, "volume": 54519.0}, {"date": "2021-06-15", "close": 34.9, "volume": 19156.0}, {"date": "2021-06-16", "close": 33.7, "volume": 25803.0}, {"date": "2021-06-17", "close": 32.4, "volume": 48671.0}, {"date": "2021-06-18", "close": 30.4, "volume": 33526.0}, {"date": "2021-06-21", "close": 30.8, "volume": 32834.0}, {"date": "2021-06-22", "close": 31.1, "volume": 28866.0}, {"date": "2021-06-23", "close": 32.2, "volume": 37172.0}, {"date": "2021-06-24", "close": 31.6, "volume": 45485.0}, {"date": "2021-06-25", "close": 31.7, "volume": 33020.0}, {"date": "2021-06-28", "close": 30.7, "volume": 33730.0}, {"date": "2021-06-29", "close": 30.9, "volume": 16297.0}, {"date": "2021-06-30", "close": 30.6, "volume": 31855.0}, {"date": "2021-07-01", "close": 29.0, "volume": 40622.0}, {"date": "2021-07-02", "close": 28.8, "volume": 19034.0}, {"date": "2021-07-06", "close": 27.9, "volume": 22130.0}, {"date": "2021-07-07", "close": 28.1, "volume": 19466.0}, {"date": "2021-07-08", "close": 26.1, "volume": 69319.0}, {"date": "2021-07-09", "close": 28.7, "volume": 23381.0}, {"date": "2021-07-12", "close": 27.4, "volume": 9212.0}, {"date": "2021-07-13", "close": 27.5, "volume": 16713.0}, {"date": "2021-07-14", "close": 27.0, "volume": 16385.0}, {"date": "2021-07-15", "close": 23.8, "volume": 36536.0}, {"date": "2021-07-16", "close": 22.4, "volume": 59748.0}, {"date": "2021-07-19", "close": 22.1, "volume": 7761.0}, {"date": "2021-07-20", "close": 22.5, "volume": 20473.0}, {"date": "2021-07-21", "close": 23.7, "volume": 8321.0}, {"date": "2021-07-22", "close": 22.8, "volume": 14873.0}, {"date": "2021-07-23", "close": 22.8, "volume": 6116.0}, {"date": "2021-07-26", "close": 22.9, "volume": 5105.0}, {"date": "2021-07-27", "close": 22.7, "volume": 2845.0}, {"date": "2021-07-28", "close": 23.9, "volume": 2698.0}, {"date": "2021-07-29", "close": 21.6, "volume": 22147.0}, {"date": "2021-07-30", "close": 23.0, "volume": 23529.0}, {"date": "2021-08-02", "close": 21.0, "volume": 31532.0}, {"date": "2021-08-03", "close": 20.7, "volume": 17225.0}, {"date": "2021-08-04", "close": 21.0, "volume": 16464.0}, {"date": "2021-08-05", "close": 20.0, "volume": 21810.0}, {"date": "2021-08-06", "close": 19.0, "volume": 28827.0}, {"date": "2021-08-09", "close": 18.5, "volume": 14293.0}, {"date": "2021-08-10", "close": 19.0, "volume": 19930.0}, {"date": "2021-08-11", "close": 19.1, "volume": 18881.0}, {"date": "2021-08-12", "close": 18.7, "volume": 9832.0}, {"date": "2021-08-13", "close": 18.5, "volume": 4812.0}, {"date": "2021-08-16", "close": 17.9, "volume": 10402.0}, {"date": "2021-08-17", "close": 17.1, "volume": 6621.0}, {"date": "2021-08-18", "close": 15.7, "volume": 28029.0}, {"date": "2021-08-19", "close": 15.8, "volume": 22762.0}, {"date": "2021-08-20", "close": 15.8, "volume": 8113.0}, {"date": "2021-08-23", "close": 18.0, "volume": 14790.0}, {"date": "2021-08-24", "close": 18.0, "volume": 7654.0}, {"date": "2021-08-25", "close": 16.6, "volume": 10752.0}, {"date": "2021-08-26", "close": 17.1, "volume": 15725.0}, {"date": "2021-08-27", "close": 19.6, "volume": 64005.0}, {"date": "2021-08-30", "close": 20.2, "volume": 21658.0}, {"date": "2021-08-31", "close": 19.3, "volume": 12643.0}, {"date": "2021-09-01", "close": 21.5, "volume": 280996.0}, {"date": "2021-09-02", "close": 18.6, "volume": 433839.0}, {"date": "2021-09-03", "close": 19.8, "volume": 52345.0}, {"date": "2021-09-07", "close": 19.2, "volume": 16651.0}, {"date": "2021-09-08", "close": 18.4, "volume": 20181.0}, {"date": "2021-09-09", "close": 17.6, "volume": 19401.0}, {"date": "2021-09-10", "close": 17.6, "volume": 10897.0}, {"date": "2021-09-13", "close": 17.6, "volume": 10907.0}, {"date": "2021-09-14", "close": 17.9, "volume": 22552.0}, {"date": "2021-09-15", "close": 17.0, "volume": 11604.0}, {"date": "2021-09-16", "close": 16.8, "volume": 10500.0}, {"date": "2021-09-17", "close": 17.0, "volume": 12857.0}, {"date": "2021-09-20", "close": 17.7, "volume": 17581.0}, {"date": "2021-09-21", "close": 17.7, "volume": 9926.0}, {"date": "2021-09-22", "close": 17.2, "volume": 42474.0}, {"date": "2021-09-23", "close": 17.9, "volume": 8460.0}, {"date": "2021-09-24", "close": 17.4, "volume": 27822.0}, {"date": "2021-09-27", "close": 17.2, "volume": 17969.0}, {"date": "2021-09-28", "close": 15.6, "volume": 42217.0}, {"date": "2021-09-29", "close": 15.2, "volume": 15382.0}, {"date": "2021-09-30", "close": 14.9, "volume": 33153.0}, {"date": "2021-10-01", "close": 15.0, "volume": 26844.0}, {"date": "2021-10-04", "close": 15.1, "volume": 16021.0}, {"date": "2021-10-05", "close": 15.3, "volume": 12386.0}, {"date": "2021-10-06", "close": 14.1, "volume": 19585.0}, {"date": "2021-10-07", "close": 14.7, "volume": 13524.0}, {"date": "2021-10-08", "close": 15.2, "volume": 9787.0}, {"date": "2021-10-11", "close": 14.9, "volume": 11042.0}, {"date": "2021-10-12", "close": 16.4, "volume": 10653.0}, {"date": "2021-10-13", "close": 17.1, "volume": 15443.0}, {"date": "2021-10-14", "close": 17.4, "volume": 10358.0}, {"date": "2021-10-15", "close": 17.6, "volume": 27762.0}, {"date": "2021-10-18", "close": 16.05, "volume": 17991.0}, {"date": "2021-10-19", "close": 16.2, "volume": 8360.0}, {"date": "2021-10-20", "close": 16.9, "volume": 10034.0}, {"date": "2021-10-21", "close": 17.1, "volume": 10857.0}, {"date": "2021-10-22", "close": 17.4, "volume": 17331.0}, {"date": "2021-10-25", "close": 18.0, "volume": 32643.0}, {"date": "2021-10-26", "close": 18.6, "volume": 7899.0}, {"date": "2021-10-27", "close": 17.6, "volume": 24330.0}, {"date": "2021-10-28", "close": 17.1, "volume": 12511.0}, {"date": "2021-10-29", "close": 16.6, "volume": 9680.0}, {"date": "2021-11-01", "close": 17.1, "volume": 7868.0}, {"date": "2021-11-02", "close": 16.9, "volume": 12628.0}, {"date": "2021-11-03", "close": 16.7, "volume": 10302.0}, {"date": "2021-11-04", "close": 16.2, "volume": 13183.0}, {"date": "2021-11-05", "close": 16.3, "volume": 12938.0}, {"date": "2021-11-08", "close": 16.5, "volume": 10244.0}, {"date": "2021-11-09", "close": 16.8, "volume": 15755.0}, {"date": "2021-11-10", "close": 10.4, "volume": 336543.0}, {"date": "2021-11-11", "close": 10.7, "volume": 102181.0}, {"date": "2021-11-12", "close": 10.5, "volume": 61294.0}, {"date": "2021-11-15", "close": 9.63, "volume": 114552.0}, {"date": "2021-11-16", "close": 8.0, "volume": 111842.0}, {"date": "2021-11-17", "close": 8.0, "volume": 76762.0}, {"date": "2021-11-18", "close": 7.8, "volume": 30863.0}, {"date": "2021-11-19", "close": 8.0, "volume": 32953.0}, {"date": "2021-11-22", "close": 7.28, "volume": 40912.0}, {"date": "2021-11-23", "close": 7.101, "volume": 27825.0}, {"date": "2021-11-24", "close": 7.4, "volume": 23298.0}, {"date": "2021-11-26", "close": 6.82, "volume": 29802.0}, {"date": "2021-11-29", "close": 6.9, "volume": 30370.0}, {"date": "2021-11-30", "close": 7.504, "volume": 34290.0}, {"date": "2021-12-01", "close": 7.281, "volume": 22296.0}, {"date": "2021-12-02", "close": 7.5, "volume": 26023.0}, {"date": "2021-12-03", "close": 7.9, "volume": 45364.0}, {"date": "2021-12-06", "close": 7.537, "volume": 15368.0}, {"date": "2021-12-07", "close": 7.299, "volume": 25164.0}, {"date": "2021-12-08", "close": 7.115, "volume": 26730.0}, {"date": "2021-12-09", "close": 6.8, "volume": 21090.0}, {"date": "2021-12-10", "close": 6.779, "volume": 21955.0}, {"date": "2021-12-13", "close": 6.639, "volume": 23259.0}, {"date": "2021-12-14", "close": 6.518, "volume": 22806.0}, {"date": "2021-12-15", "close": 6.5, "volume": 25581.0}, {"date": "2021-12-16", "close": 6.887, "volume": 63770.0}, {"date": "2021-12-17", "close": 6.902, "volume": 35018.0}, {"date": "2021-12-20", "close": 7.055, "volume": 35530.0}, {"date": "2021-12-21", "close": 7.3, "volume": 46543.0}, {"date": "2021-12-22", "close": 7.164, "volume": 19200.0}, {"date": "2021-12-23", "close": 6.757, "volume": 35660.0}, {"date": "2021-12-27", "close": 6.68, "volume": 18007.0}, {"date": "2021-12-28", "close": 6.316, "volume": 37063.0}, {"date": "2021-12-29", "close": 6.5, "volume": 33726.0}, {"date": "2021-12-30", "close": 6.25, "volume": 30865.0}, {"date": "2021-12-31", "close": 6.137, "volume": 37093.0}, {"date": "2022-01-03", "close": 6.2, "volume": 18085.0}, {"date": "2022-01-04", "close": 6.093, "volume": 8811.0}, {"date": "2022-01-05", "close": 5.68, "volume": 23273.0}, {"date": "2022-01-06", "close": 5.3605, "volume": 14964.0}, {"date": "2022-01-07", "close": 5.38, "volume": 7890.0}, {"date": "2022-01-10", "close": 4.986, "volume": 15896.0}, {"date": "2022-01-11", "close": 4.88, "volume": 29404.0}, {"date": "2022-01-12", "close": 4.915, "volume": 15806.0}, {"date": "2022-01-13", "close": 4.412, "volume": 28271.0}, {"date": "2022-01-14", "close": 4.5, "volume": 12483.0}, {"date": "2022-01-18", "close": 4.587, "volume": 13601.0}, {"date": "2022-01-19", "close": 4.707, "volume": 20574.0}, {"date": "2022-01-20", "close": 4.596, "volume": 9599.0}, {"date": "2022-01-21", "close": 4.549, "volume": 8079.0}, {"date": "2022-01-24", "close": 4.484, "volume": 18931.0}, {"date": "2022-01-25", "close": 4.485, "volume": 8003.0}, {"date": "2022-01-26", "close": 4.075, "volume": 11601.0}, {"date": "2022-01-27", "close": 3.79, "volume": 15298.0}, {"date": "2022-01-28", "close": 3.998, "volume": 15626.0}, {"date": "2022-01-31", "close": 4.1, "volume": 25627.0}, {"date": "2022-02-01", "close": 4.2, "volume": 24186.0}, {"date": "2022-02-02", "close": 3.987, "volume": 16208.0}, {"date": "2022-02-03", "close": 3.837, "volume": 10105.0}, {"date": "2022-02-04", "close": 3.938, "volume": 27909.0}, {"date": "2022-02-07", "close": 3.9, "volume": 17919.0}, {"date": "2022-02-08", "close": 3.873, "volume": 13360.0}, {"date": "2022-02-09", "close": 3.894, "volume": 17167.0}, {"date": "2022-02-10", "close": 3.896, "volume": 16846.0}, {"date": "2022-02-11", "close": 3.79, "volume": 12676.0}, {"date": "2022-02-14", "close": 3.876, "volume": 8944.0}, {"date": "2022-02-15", "close": 3.9, "volume": 12301.0}, {"date": "2022-02-16", "close": 3.895, "volume": 20788.0}, {"date": "2022-02-17", "close": 3.72, "volume": 131300.0}, {"date": "2022-02-18", "close": 3.498, "volume": 34428.0}, {"date": "2022-02-22", "close": 2.971, "volume": 49082.0}, {"date": "2022-02-23", "close": 2.931, "volume": 75641.0}, {"date": "2022-02-24", "close": 3.158, "volume": 243544.0}, {"date": "2022-02-25", "close": 2.968, "volume": 46419.0}, {"date": "2022-02-28", "close": 3.101, "volume": 45045.0}, {"date": "2022-03-01", "close": 3.081, "volume": 52815.0}, {"date": "2022-03-02", "close": 3.01, "volume": 75332.0}, {"date": "2022-03-03", "close": 2.942, "volume": 50901.0}, {"date": "2022-03-04", "close": 3.075, "volume": 376458.0}, {"date": "2022-03-07", "close": 3.297, "volume": 620583.0}, {"date": "2022-03-08", "close": 10.0, "volume": 20272930.0}, {"date": "2022-03-09", "close": 6.3, "volume": 4686794.0}, {"date": "2022-03-10", "close": 15.0, "volume": 22096590.0}, {"date": "2022-03-11", "close": 18.8, "volume": 34147500.0}, {"date": "2022-03-14", "close": 13.9, "volume": 5861284.0}, {"date": "2022-03-15", "close": 15.2, "volume": 33134170.0}, {"date": "2022-03-16", "close": 13.7, "volume": 8796714.0}, {"date": "2022-03-17", "close": 13.8, "volume": 6195799.0}, {"date": "2022-03-18", "close": 13.5, "volume": 6254449.0}, {"date": "2022-03-21", "close": 12.4, "volume": 4038945.0}, {"date": "2022-03-22", "close": 13.1, "volume": 8357422.0}, {"date": "2022-03-23", "close": 12.8, "volume": 5915144.0}, {"date": "2022-03-24", "close": 13.2, "volume": 7998513.0}, {"date": "2022-03-25", "close": 12.8, "volume": 7010487.0}, {"date": "2022-03-28", "close": 23.2, "volume": 38530270.0}, {"date": "2022-03-29", "close": 25.9, "volume": 38618670.0}, {"date": "2022-03-30", "close": 23.9, "volume": 11422190.0}, {"date": "2022-03-31", "close": 23.0, "volume": 18782910.0}, {"date": "2022-04-01", "close": 21.6, "volume": 5713579.0}, {"date": "2022-04-04", "close": 22.5, "volume": 5419268.0}, {"date": "2022-04-05", "close": 21.0, "volume": 2949123.0}, {"date": "2022-04-06", "close": 21.0, "volume": 2567822.0}, {"date": "2022-04-07", "close": 20.0, "volume": 2244740.0}, {"date": "2022-04-08", "close": 21.6, "volume": 3593643.0}, {"date": "2022-04-11", "close": 22.1, "volume": 2521768.0}, {"date": "2022-04-12", "close": 20.0, "volume": 1938936.0}, {"date": "2022-04-13", "close": 21.8, "volume": 2719160.0}, {"date": "2022-04-14", "close": 20.1, "volume": 1634622.0}, {"date": "2022-04-18", "close": 18.2, "volume": 1924014.0}, {"date": "2022-04-19", "close": 17.4, "volume": 1695279.0}, {"date": "2022-04-20", "close": 15.4, "volume": 1869259.0}, {"date": "2022-04-21", "close": 15.7, "volume": 1522133.0}, {"date": "2022-04-22", "close": 15.0, "volume": 1137445.0}, {"date": "2022-04-25", "close": 14.0, "volume": 1229605.0}, {"date": "2022-04-26", "close": 15.4, "volume": 3111497.0}, {"date": "2022-04-27", "close": 14.6, "volume": 1257723.0}, {"date": "2022-04-28", "close": 14.9, "volume": 985340.0}, {"date": "2022-04-29", "close": 14.1, "volume": 702061.0}, {"date": "2022-05-02", "close": 13.0, "volume": 1064754.0}, {"date": "2022-05-03", "close": 14.6, "volume": 1619809.0}, {"date": "2022-05-04", "close": 14.0, "volume": 1894332.0}, {"date": "2022-05-05", "close": 16.1, "volume": 8751027.0}, {"date": "2022-05-06", "close": 15.4, "volume": 1595343.0}, {"date": "2022-05-09", "close": 12.8, "volume": 1209905.0}, {"date": "2022-05-10", "close": 12.5, "volume": 1014546.0}, {"date": "2022-05-11", "close": 11.4, "volume": 1082361.0}, {"date": "2022-05-12", "close": 11.8, "volume": 1711077.0}, {"date": "2022-05-13", "close": 13.4, "volume": 906490.0}, {"date": "2022-05-16", "close": 13.4, "volume": 885264.0}, {"date": "2022-05-17", "close": 13.4, "volume": 566553.0}, {"date": "2022-05-18", "close": 12.6, "volume": 712932.0}, {"date": "2022-05-19", "close": 13.7, "volume": 983649.0}, {"date": "2022-05-20", "close": 12.6, "volume": 579998.0}, {"date": "2022-05-23", "close": 13.1, "volume": 587523.0}, {"date": "2022-05-24", "close": 12.2, "volume": 761352.0}, {"date": "2022-05-25", "close": 12.8, "volume": 757597.0}, {"date": "2022-05-26", "close": 12.4, "volume": 567838.0}, {"date": "2022-05-27", "close": 12.8, "volume": 604835.0}, {"date": "2022-05-31", "close": 13.2, "volume": 1036850.0}, {"date": "2022-06-01", "close": 14.4, "volume": 1056400.0}, {"date": "2022-06-02", "close": 14.3, "volume": 1204915.0}, {"date": "2022-06-03", "close": 13.2, "volume": 702262.0}, {"date": "2022-06-06", "close": 13.5, "volume": 578225.0}, {"date": "2022-06-07", "close": 13.1, "volume": 464228.0}, {"date": "2022-06-08", "close": 13.0, "volume": 619674.0}, {"date": "2022-06-09", "close": 12.6, "volume": 494485.0}, {"date": "2022-06-10", "close": 13.6, "volume": 1539806.0}, {"date": "2022-06-13", "close": 12.6, "volume": 869809.0}, {"date": "2022-06-14", "close": 12.9, "volume": 504419.0}, {"date": "2022-06-15", "close": 13.8, "volume": 716060.0}, {"date": "2022-06-16", "close": 14.6, "volume": 1451747.0}, {"date": "2022-06-17", "close": 14.2, "volume": 1336177.0}, {"date": "2022-06-21", "close": 13.7, "volume": 1015764.0}, {"date": "2022-06-22", "close": 13.3, "volume": 592462.0}, {"date": "2022-06-23", "close": 12.4, "volume": 625732.0}, {"date": "2022-06-24", "close": 12.75, "volume": 2055361.0}, {"date": "2022-06-27", "close": 12.4, "volume": 692475.0}, {"date": "2022-06-28", "close": 12.1, "volume": 495135.0}, {"date": "2022-06-29", "close": 11.5, "volume": 557524.0}, {"date": "2022-06-30", "close": 11.1, "volume": 325035.0}, {"date": "2022-07-01", "close": 10.9, "volume": 443052.0}, {"date": "2022-07-05", "close": 10.1, "volume": 606704.0}, {"date": "2022-07-06", "close": 9.365, "volume": 555277.0}, {"date": "2022-07-07", "close": 10.2, "volume": 461028.0}, {"date": "2022-07-08", "close": 10.9, "volume": 413666.0}, {"date": "2022-07-11", "close": 10.1, "volume": 365406.0}, {"date": "2022-07-12", "close": 10.6, "volume": 270782.0}, {"date": "2022-07-13", "close": 10.1, "volume": 299486.0}, {"date": "2022-07-14", "close": 9.885, "volume": 657632.0}, {"date": "2022-07-15", "close": 10.2, "volume": 255515.0}, {"date": "2022-07-18", "close": 10.5, "volume": 492393.0}, {"date": "2022-07-19", "close": 10.4, "volume": 298413.0}, {"date": "2022-07-20", "close": 10.3, "volume": 332329.0}, {"date": "2022-07-21", "close": 10.7, "volume": 292730.0}, {"date": "2022-07-22", "close": 10.2, "volume": 315313.0}, {"date": "2022-07-25", "close": 10.0, "volume": 258870.0}, {"date": "2022-07-26", "close": 9.862, "volume": 193747.0}, {"date": "2022-07-27", "close": 9.711, "volume": 265228.0}, {"date": "2022-07-28", "close": 10.2, "volume": 243074.0}, {"date": "2022-07-29", "close": 10.3, "volume": 208243.0}, {"date": "2022-08-01", "close": 11.6, "volume": 737027.0}, {"date": "2022-08-02", "close": 10.5, "volume": 393205.0}, {"date": "2022-08-03", "close": 10.3, "volume": 468611.0}, {"date": "2022-08-04", "close": 10.4, "volume": 1039810.0}, {"date": "2022-08-05", "close": 10.1, "volume": 627176.0}, {"date": "2022-08-08", "close": 10.3, "volume": 643730.0}, {"date": "2022-08-09", "close": 10.0, "volume": 478976.0}, {"date": "2022-08-10", "close": 10.1, "volume": 250730.0}, {"date": "2022-08-11", "close": 9.901, "volume": 416167.0}, {"date": "2022-08-12", "close": 10.1, "volume": 348579.0}, {"date": "2022-08-15", "close": 9.878, "volume": 293143.0}, {"date": "2022-08-16", "close": 9.6, "volume": 513975.0}, {"date": "2022-08-17", "close": 9.116, "volume": 433088.0}, {"date": "2022-08-18", "close": 9.114, "volume": 222606.0}, {"date": "2022-08-19", "close": 9.04, "volume": 377180.0}, {"date": "2022-08-22", "close": 8.122, "volume": 433103.0}, {"date": "2022-08-23", "close": 8.445, "volume": 215955.0}, {"date": "2022-08-24", "close": 8.545, "volume": 141195.0}, {"date": "2022-08-25", "close": 8.338, "volume": 216804.0}, {"date": "2022-08-26", "close": 7.889, "volume": 290414.0}, {"date": "2022-08-29", "close": 7.954, "volume": 396050.0}, {"date": "2022-08-30", "close": 7.171, "volume": 327530.0}, {"date": "2022-08-31", "close": 8.001, "volume": 662387.0}, {"date": "2022-09-01", "close": 7.2, "volume": 452715.0}, {"date": "2022-09-02", "close": 7.2, "volume": 234271.0}, {"date": "2022-09-06", "close": 6.89, "volume": 290816.0}, {"date": "2022-09-07", "close": 7.165, "volume": 346128.0}, {"date": "2022-09-08", "close": 7.202, "volume": 291261.0}, {"date": "2022-09-09", "close": 7.578, "volume": 528651.0}, {"date": "2022-09-12", "close": 7.95, "volume": 508106.0}, {"date": "2022-09-13", "close": 8.914, "volume": 5788425.0}, {"date": "2022-09-14", "close": 8.701, "volume": 1115027.0}, {"date": "2022-09-15", "close": 8.501, "volume": 773759.0}, {"date": "2022-09-16", "close": 7.586, "volume": 809000.0}, {"date": "2022-09-19", "close": 7.251, "volume": 460255.0}, {"date": "2022-09-20", "close": 6.701, "volume": 620104.0}, {"date": "2022-09-21", "close": 6.904, "volume": 518448.0}, {"date": "2022-09-22", "close": 6.549, "volume": 332772.0}, {"date": "2022-09-23", "close": 6.465, "volume": 431815.0}, {"date": "2022-09-26", "close": 6.141, "volume": 402585.0}, {"date": "2022-09-27", "close": 6.003, "volume": 408588.0}, {"date": "2022-09-28", "close": 6.429, "volume": 439562.0}, {"date": "2022-09-29", "close": 5.958, "volume": 216973.0}, {"date": "2022-09-30", "close": 6.045, "volume": 309989.0}, {"date": "2022-10-03", "close": 6.873, "volume": 509081.0}, {"date": "2022-10-04", "close": 7.435, "volume": 550994.0}, {"date": "2022-10-05", "close": 6.611, "volume": 415572.0}, {"date": "2022-10-06", "close": 6.539, "volume": 220128.0}, {"date": "2022-10-07", "close": 6.006, "volume": 162216.0}, {"date": "2022-10-10", "close": 5.682, "volume": 276823.0}, {"date": "2022-10-11", "close": 5.753, "volume": 197425.0}, {"date": "2022-10-12", "close": 5.939, "volume": 185740.0}, {"date": "2022-10-13", "close": 6.099, "volume": 296640.0}, {"date": "2022-10-14", "close": 5.588, "volume": 235208.0}, {"date": "2022-10-17", "close": 5.843, "volume": 168003.0}, {"date": "2022-10-18", "close": 5.85, "volume": 129125.0}, {"date": "2022-10-19", "close": 5.707, "volume": 162605.0}, {"date": "2022-10-20", "close": 5.755, "volume": 165065.0}, {"date": "2022-10-21", "close": 6.241, "volume": 257445.0}, {"date": "2022-10-24", "close": 6.099, "volume": 119835.0}, {"date": "2022-10-25", "close": 6.464, "volume": 253906.0}, {"date": "2022-10-26", "close": 6.815, "volume": 264638.0}, {"date": "2022-10-27", "close": 6.524, "volume": 135310.0}, {"date": "2022-10-28", "close": 6.628, "volume": 165530.0}, {"date": "2022-10-31", "close": 6.896, "volume": 310656.0}, {"date": "2022-11-01", "close": 6.821, "volume": 193839.0}, {"date": "2022-11-02", "close": 6.509, "volume": 197793.0}, {"date": "2022-11-03", "close": 6.314, "volume": 102727.0}, {"date": "2022-11-04", "close": 7.386, "volume": 639754.0}, {"date": "2022-11-07", "close": 7.27, "volume": 164805.0}, {"date": "2022-11-08", "close": 7.62, "volume": 441091.0}, {"date": "2022-11-09", "close": 7.12, "volume": 336910.0}, {"date": "2022-11-10", "close": 8.451, "volume": 501804.0}, {"date": "2022-11-11", "close": 8.478, "volume": 510666.0}, {"date": "2022-11-14", "close": 8.515, "volume": 196270.0}, {"date": "2022-11-15", "close": 8.123, "volume": 224213.0}, {"date": "2022-11-16", "close": 8.109, "volume": 88164.0}, {"date": "2022-11-17", "close": 7.524, "volume": 171843.0}, {"date": "2022-11-18", "close": 8.083, "volume": 180236.0}, {"date": "2022-11-21", "close": 7.146, "volume": 159347.0}, {"date": "2022-11-22", "close": 7.614, "volume": 138689.0}, {"date": "2022-11-23", "close": 7.637, "volume": 129990.0}, {"date": "2022-11-25", "close": 7.851, "volume": 82587.0}, {"date": "2022-11-28", "close": 7.472, "volume": 104795.0}, {"date": "2022-11-29", "close": 7.713, "volume": 116877.0}, {"date": "2022-11-30", "close": 7.203, "volume": 303092.0}, {"date": "2022-12-01", "close": 6.895, "volume": 474150.0}, {"date": "2022-12-02", "close": 6.68, "volume": 331917.0}, {"date": "2022-12-05", "close": 6.099, "volume": 326761.0}, {"date": "2022-12-06", "close": 5.79, "volume": 268509.0}, {"date": "2022-12-07", "close": 5.341, "volume": 332976.0}, {"date": "2022-12-08", "close": 5.172, "volume": 231462.0}, {"date": "2022-12-09", "close": 5.216, "volume": 191653.0}, {"date": "2022-12-12", "close": 5.084, "volume": 221155.0}, {"date": "2022-12-13", "close": 5.023, "volume": 229027.0}, {"date": "2022-12-14", "close": 5.03, "volume": 196040.0}, {"date": "2022-12-15", "close": 5.004, "volume": 153720.0}, {"date": "2022-12-16", "close": 4.82, "volume": 244110.0}, {"date": "2022-12-19", "close": 4.552, "volume": 180711.0}, {"date": "2022-12-20", "close": 5.621, "volume": 536138.0}, {"date": "2022-12-21", "close": 5.167, "volume": 274575.0}, {"date": "2022-12-22", "close": 4.951, "volume": 211428.0}, {"date": "2022-12-23", "close": 5.157, "volume": 257842.0}, {"date": "2022-12-27", "close": 5.184, "volume": 163155.0}, {"date": "2022-12-28", "close": 4.825, "volume": 221758.0}, {"date": "2022-12-29", "close": 5.108, "volume": 200075.0}, {"date": "2022-12-30", "close": 5.321, "volume": 227935.0}, {"date": "2023-01-03", "close": 5.399, "volume": 190752.0}, {"date": "2023-01-04", "close": 5.88, "volume": 215871.0}, {"date": "2023-01-05", "close": 5.712, "volume": 160905.0}, {"date": "2023-01-06", "close": 5.828, "volume": 162430.0}, {"date": "2023-01-09", "close": 6.361, "volume": 265066.0}, {"date": "2023-01-10", "close": 6.516, "volume": 138331.0}, {"date": "2023-01-11", "close": 6.28, "volume": 163925.0}, {"date": "2023-01-12", "close": 6.847, "volume": 260411.0}, {"date": "2023-01-13", "close": 6.874, "volume": 180848.0}, {"date": "2023-01-17", "close": 6.844, "volume": 127622.0}, {"date": "2023-01-18", "close": 6.318, "volume": 205246.0}, {"date": "2023-01-19", "close": 6.263, "volume": 167219.0}, {"date": "2023-01-20", "close": 6.336, "volume": 171553.0}, {"date": "2023-01-23", "close": 6.368, "volume": 234063.0}, {"date": "2023-01-24", "close": 6.237, "volume": 183264.0}, {"date": "2023-01-25", "close": 6.217, "volume": 217018.0}, {"date": "2023-01-26", "close": 5.976, "volume": 179340.0}, {"date": "2023-01-27", "close": 5.727, "volume": 283724.0}, {"date": "2023-01-30", "close": 5.769, "volume": 235168.0}, {"date": "2023-01-31", "close": 5.989, "volume": 228861.0}, {"date": "2023-02-01", "close": 5.996, "volume": 160068.0}, {"date": "2023-02-02", "close": 5.957, "volume": 337959.0}, {"date": "2023-02-03", "close": 5.66, "volume": 295111.0}, {"date": "2023-02-06", "close": 5.323, "volume": 482154.0}, {"date": "2023-02-07", "close": 5.202, "volume": 331049.0}, {"date": "2023-02-08", "close": 5.041, "volume": 313829.0}, {"date": "2023-02-09", "close": 4.882, "volume": 278395.0}, {"date": "2023-02-10", "close": 4.901, "volume": 235743.0}, {"date": "2023-02-13", "close": 4.885, "volume": 221231.0}, {"date": "2023-02-14", "close": 4.931, "volume": 215267.0}, {"date": "2023-02-15", "close": 5.208, "volume": 409045.0}, {"date": "2023-02-16", "close": 4.889, "volume": 261944.0}, {"date": "2023-02-17", "close": 4.826, "volume": 227187.0}, {"date": "2023-02-21", "close": 4.301, "volume": 467317.0}, {"date": "2023-02-22", "close": 4.201, "volume": 390342.0}, {"date": "2023-02-23", "close": 3.801, "volume": 746538.0}, {"date": "2023-02-24", "close": 3.701, "volume": 452826.0}, {"date": "2023-02-27", "close": 4.066, "volume": 492316.0}, {"date": "2023-02-28", "close": 3.889, "volume": 370640.0}, {"date": "2023-03-01", "close": 3.675, "volume": 440222.0}, {"date": "2023-03-02", "close": 3.697, "volume": 260457.0}, {"date": "2023-03-03", "close": 3.852, "volume": 360040.0}, {"date": "2023-03-06", "close": 3.567, "volume": 451769.0}, {"date": "2023-03-07", "close": 3.36, "volume": 421316.0}, {"date": "2023-03-08", "close": 3.351, "volume": 337976.0}, {"date": "2023-03-09", "close": 3.209, "volume": 231519.0}, {"date": "2023-03-10", "close": 3.1, "volume": 381249.0}, {"date": "2023-03-13", "close": 3.991, "volume": 4179822.0}, {"date": "2023-03-14", "close": 3.59, "volume": 872579.0}, {"date": "2023-03-15", "close": 3.598, "volume": 678323.0}, {"date": "2023-03-16", "close": 3.525, "volume": 339836.0}, {"date": "2023-03-17", "close": 4.212, "volume": 1509213.0}, {"date": "2023-03-20", "close": 3.847, "volume": 1351709.0}, {"date": "2023-03-21", "close": 3.615, "volume": 673727.0}, {"date": "2023-03-22", "close": 3.65, "volume": 505714.0}, {"date": "2023-03-23", "close": 4.16, "volume": 1033122.0}, {"date": "2023-03-24", "close": 3.888, "volume": 589092.0}, {"date": "2023-03-27", "close": 3.852, "volume": 345863.0}, {"date": "2023-03-28", "close": 4.224, "volume": 738004.0}, {"date": "2023-03-29", "close": 4.001, "volume": 505900.0}, {"date": "2023-03-30", "close": 4.374, "volume": 670519.0}, {"date": "2023-03-31", "close": 4.324, "volume": 439988.0}, {"date": "2023-04-03", "close": 3.955, "volume": 847834.0}, {"date": "2023-04-04", "close": 4.586, "volume": 1587136.0}, {"date": "2023-04-05", "close": 4.242, "volume": 849948.0}, {"date": "2023-04-06", "close": 4.67, "volume": 651856.0}, {"date": "2023-04-10", "close": 4.62, "volume": 413978.0}, {"date": "2023-04-11", "close": 4.9, "volume": 795558.0}, {"date": "2023-04-12", "close": 4.892, "volume": 382673.0}, {"date": "2023-04-13", "close": 5.47, "volume": 1047474.0}, {"date": "2023-04-14", "close": 5.151, "volume": 560308.0}, {"date": "2023-04-17", "close": 5.127, "volume": 283233.0}, {"date": "2023-04-18", "close": 5.009, "volume": 196140.0}, {"date": "2023-04-19", "close": 4.498, "volume": 448469.0}, {"date": "2023-04-20", "close": 4.001, "volume": 402848.0}, {"date": "2023-04-21", "close": 4.022, "volume": 281590.0}, {"date": "2023-04-24", "close": 3.815, "volume": 274969.0}, {"date": "2023-04-25", "close": 3.737, "volume": 312308.0}, {"date": "2023-04-26", "close": 3.639, "volume": 198738.0}, {"date": "2023-04-27", "close": 3.728, "volume": 160811.0}, {"date": "2023-04-28", "close": 3.779, "volume": 174053.0}, {"date": "2023-05-01", "close": 3.979, "volume": 272680.0}, {"date": "2023-05-02", "close": 3.851, "volume": 217371.0}, {"date": "2023-05-03", "close": 4.025, "volume": 342924.0}, {"date": "2023-05-04", "close": 4.0, "volume": 444038.0}, {"date": "2023-05-05", "close": 4.062, "volume": 276430.0}, {"date": "2023-05-08", "close": 4.117, "volume": 194307.0}, {"date": "2023-05-09", "close": 3.985, "volume": 182081.0}, {"date": "2023-05-10", "close": 3.999, "volume": 112745.0}, {"date": "2023-05-11", "close": 3.768, "volume": 165071.0}, {"date": "2023-05-12", "close": 3.63, "volume": 339515.0}, {"date": "2023-05-15", "close": 3.688, "volume": 181944.0}, {"date": "2023-05-16", "close": 3.7, "volume": 196974.0}, {"date": "2023-05-17", "close": 3.953, "volume": 325537.0}, {"date": "2023-05-18", "close": 3.851, "volume": 231861.0}, {"date": "2023-05-19", "close": 3.771, "volume": 229136.0}, {"date": "2023-05-22", "close": 3.764, "volume": 215675.0}, {"date": "2023-05-23", "close": 3.737, "volume": 182748.0}, {"date": "2023-05-24", "close": 3.595, "volume": 232075.0}, {"date": "2023-05-25", "close": 3.426, "volume": 248436.0}, {"date": "2023-05-26", "close": 3.4, "volume": 195265.0}, {"date": "2023-05-30", "close": 3.395, "volume": 132611.0}, {"date": "2023-05-31", "close": 3.36, "volume": 156836.0}, {"date": "2023-06-01", "close": 3.423, "volume": 207334.0}, {"date": "2023-06-02", "close": 3.368, "volume": 167191.0}, {"date": "2023-06-05", "close": 3.386, "volume": 182361.0}, {"date": "2023-06-06", "close": 3.651, "volume": 243188.0}, {"date": "2023-06-07", "close": 3.468, "volume": 211528.0}, {"date": "2023-06-08", "close": 3.331, "volume": 193740.0}, {"date": "2023-06-09", "close": 3.204, "volume": 231858.0}, {"date": "2023-06-12", "close": 3.168, "volume": 225070.0}, {"date": "2023-06-13", "close": 3.283, "volume": 213561.0}, {"date": "2023-06-14", "close": 3.205, "volume": 187441.0}, {"date": "2023-06-15", "close": 3.29, "volume": 199296.0}, {"date": "2023-06-16", "close": 3.4, "volume": 270903.0}, {"date": "2023-06-20", "close": 3.213, "volume": 293435.0}, {"date": "2023-06-21", "close": 3.189, "volume": 207030.0}, {"date": "2023-06-22", "close": 3.2, "volume": 124333.0}, {"date": "2023-06-23", "close": 3.14, "volume": 1618184.0}, {"date": "2023-06-26", "close": 3.105, "volume": 189427.0}, {"date": "2023-06-27", "close": 3.0, "volume": 246641.0}, {"date": "2023-06-28", "close": 2.86, "volume": 307218.0}, {"date": "2023-06-29", "close": 2.919, "volume": 218987.0}, {"date": "2023-06-30", "close": 2.953, "volume": 205808.0}, {"date": "2023-07-03", "close": 3.174, "volume": 190100.0}, {"date": "2023-07-05", "close": 3.168, "volume": 222589.0}, {"date": "2023-07-06", "close": 3.073, "volume": 148406.0}, {"date": "2023-07-07", "close": 3.095, "volume": 181174.0}, {"date": "2023-07-10", "close": 3.252, "volume": 204063.0}, {"date": "2023-07-11", "close": 3.595, "volume": 303918.0}, {"date": "2023-07-12", "close": 4.109, "volume": 595785.0}, {"date": "2023-07-13", "close": 4.7, "volume": 1124904.0}, {"date": "2023-07-14", "close": 4.303, "volume": 458522.0}, {"date": "2023-07-17", "close": 4.555, "volume": 265885.0}, {"date": "2023-07-18", "close": 4.4, "volume": 187229.0}, {"date": "2023-07-19", "close": 4.411, "volume": 191837.0}, {"date": "2023-07-20", "close": 4.634, "volume": 419658.0}, {"date": "2023-07-21", "close": 4.678, "volume": 244277.0}, {"date": "2023-07-24", "close": 4.35, "volume": 228321.0}, {"date": "2023-07-25", "close": 4.652, "volume": 207118.0}, {"date": "2023-07-26", "close": 4.81, "volume": 278359.0}, {"date": "2023-07-27", "close": 4.322, "volume": 237719.0}, {"date": "2023-07-28", "close": 4.477, "volume": 145486.0}, {"date": "2023-07-31", "close": 4.47, "volume": 128111.0}, {"date": "2023-08-01", "close": 4.47, "volume": 114653.0}, {"date": "2023-08-02", "close": 4.21, "volume": 234848.0}, {"date": "2023-08-03", "close": 4.24, "volume": 84034.0}, {"date": "2023-08-04", "close": 4.3, "volume": 138825.0}, {"date": "2023-08-07", "close": 4.052, "volume": 233788.0}, {"date": "2023-08-08", "close": 4.2, "volume": 91725.0}, {"date": "2023-08-09", "close": 3.962, "volume": 124872.0}, {"date": "2023-08-10", "close": 4.05, "volume": 104011.0}, {"date": "2023-08-11", "close": 4.095, "volume": 121328.0}, {"date": "2023-08-14", "close": 3.77, "volume": 169683.0}, {"date": "2023-08-15", "close": 3.568, "volume": 118074.0}, {"date": "2023-08-16", "close": 3.52, "volume": 146831.0}, {"date": "2023-08-17", "close": 3.564, "volume": 82538.0}, {"date": "2023-08-18", "close": 3.569, "volume": 89908.0}, {"date": "2023-08-21", "close": 3.686, "volume": 141640.0}, {"date": "2023-08-22", "close": 3.508, "volume": 154865.0}, {"date": "2023-08-23", "close": 3.739, "volume": 226910.0}, {"date": "2023-08-24", "close": 3.45, "volume": 147161.0}, {"date": "2023-08-25", "close": 3.306, "volume": 151498.0}, {"date": "2023-08-28", "close": 3.311, "volume": 173038.0}, {"date": "2023-08-29", "close": 3.488, "volume": 108090.0}, {"date": "2023-08-30", "close": 3.58, "volume": 159643.0}, {"date": "2023-08-31", "close": 3.5, "volume": 75466.0}, {"date": "2023-09-01", "close": 3.504, "volume": 61752.0}, {"date": "2023-09-05", "close": 3.33, "volume": 168187.0}, {"date": "2023-09-06", "close": 3.532, "volume": 388593.0}, {"date": "2023-09-07", "close": 3.361, "volume": 340620.0}, {"date": "2023-09-08", "close": 3.121, "volume": 181313.0}, {"date": "2023-09-11", "close": 3.018, "volume": 178661.0}, {"date": "2023-09-12", "close": 3.004, "volume": 179920.0}, {"date": "2023-09-13", "close": 3.03, "volume": 115023.0}, {"date": "2023-09-14", "close": 3.23, "volume": 172966.0}, {"date": "2023-09-15", "close": 3.24, "volume": 150894.0}, {"date": "2023-09-18", "close": 3.427, "volume": 70914.0}, {"date": "2023-09-19", "close": 3.338, "volume": 84196.0}, {"date": "2023-09-20", "close": 3.34, "volume": 72659.0}, {"date": "2023-09-21", "close": 3.242, "volume": 65178.0}, {"date": "2023-09-22", "close": 3.14, "volume": 91233.0}, {"date": "2023-09-25", "close": 3.075, "volume": 90563.0}, {"date": "2023-09-26", "close": 3.0, "volume": 112051.0}, {"date": "2023-09-27", "close": 2.999, "volume": 110862.0}, {"date": "2023-09-28", "close": 2.908, "volume": 134809.0}, {"date": "2023-09-29", "close": 2.984, "volume": 70443.0}, {"date": "2023-10-02", "close": 2.885, "volume": 149606.0}, {"date": "2023-10-03", "close": 2.91, "volume": 71431.0}, {"date": "2023-10-04", "close": 2.83, "volume": 259720.0}, {"date": "2023-10-05", "close": 2.713, "volume": 139637.0}, {"date": "2023-10-06", "close": 2.79, "volume": 142933.0}, {"date": "2023-10-09", "close": 2.95, "volume": 173401.0}, {"date": "2023-10-10", "close": 2.938, "volume": 100825.0}, {"date": "2023-10-11", "close": 2.88, "volume": 91689.0}, {"date": "2023-10-12", "close": 2.78, "volume": 163487.0}, {"date": "2023-10-13", "close": 2.928, "volume": 150247.0}, {"date": "2023-10-16", "close": 3.01, "volume": 127728.0}, {"date": "2023-10-17", "close": 2.96, "volume": 84424.0}, {"date": "2023-10-18", "close": 2.99, "volume": 93813.0}, {"date": "2023-10-19", "close": 2.955, "volume": 187787.0}, {"date": "2023-10-20", "close": 3.079, "volume": 381101.0}, {"date": "2023-10-23", "close": 3.295, "volume": 200166.0}, {"date": "2023-10-24", "close": 3.114, "volume": 133788.0}, {"date": "2023-10-25", "close": 3.052, "volume": 76741.0}, {"date": "2023-10-26", "close": 2.636, "volume": 656206.0}, {"date": "2023-10-27", "close": 2.53, "volume": 274495.0}, {"date": "2023-10-30", "close": 2.161, "volume": 376588.0}, {"date": "2023-10-31", "close": 2.221, "volume": 206944.0}, {"date": "2023-11-01", "close": 2.299, "volume": 124458.0}, {"date": "2023-11-02", "close": 2.278, "volume": 185143.0}, {"date": "2023-11-03", "close": 2.534, "volume": 217851.0}, {"date": "2023-11-06", "close": 2.6, "volume": 137697.0}, {"date": "2023-11-07", "close": 2.503, "volume": 57008.0}, {"date": "2023-11-08", "close": 2.264, "volume": 108064.0}, {"date": "2023-11-09", "close": 2.217, "volume": 98422.0}, {"date": "2023-11-10", "close": 1.815, "volume": 421546.0}, {"date": "2023-11-13", "close": 1.85, "volume": 271789.0}, {"date": "2023-11-14", "close": 1.758, "volume": 238642.0}, {"date": "2023-11-15", "close": 2.18, "volume": 721281.0}, {"date": "2023-11-16", "close": 2.09, "volume": 446506.0}, {"date": "2023-11-17", "close": 2.11, "volume": 216526.0}, {"date": "2023-11-20", "close": 2.16, "volume": 148596.0}, {"date": "2023-11-21", "close": 2.13, "volume": 135726.0}, {"date": "2023-11-22", "close": 1.99, "volume": 185880.0}, {"date": "2023-11-24", "close": 2.03, "volume": 82529.0}, {"date": "2023-11-27", "close": 2.16, "volume": 273063.0}, {"date": "2023-11-28", "close": 2.18, "volume": 248976.0}, {"date": "2023-11-29", "close": 2.17, "volume": 191146.0}, {"date": "2023-11-30", "close": 2.14, "volume": 112408.0}, {"date": "2023-12-01", "close": 2.17, "volume": 207575.0}, {"date": "2023-12-04", "close": 2.14, "volume": 175617.0}, {"date": "2023-12-05", "close": 2.05, "volume": 114364.0}, {"date": "2023-12-06", "close": 2.07, "volume": 100444.0}, {"date": "2023-12-07", "close": 2.13, "volume": 125014.0}, {"date": "2023-12-08", "close": 2.1, "volume": 90962.0}, {"date": "2023-12-11", "close": 2.01, "volume": 196696.0}, {"date": "2023-12-12", "close": 1.91, "volume": 206357.0}, {"date": "2023-12-13", "close": 2.02, "volume": 225553.0}, {"date": "2023-12-14", "close": 2.22, "volume": 238585.0}, {"date": "2023-12-15", "close": 2.25, "volume": 117384.0}, {"date": "2023-12-18", "close": 2.15, "volume": 97608.0}, {"date": "2023-12-19", "close": 2.18, "volume": 126188.0}, {"date": "2023-12-20", "close": 2.09, "volume": 128781.0}, {"date": "2023-12-21", "close": 1.99, "volume": 165927.0}, {"date": "2023-12-22", "close": 2.11, "volume": 177299.0}, {"date": "2023-12-26", "close": 2.24, "volume": 159579.0}, {"date": "2023-12-27", "close": 2.6, "volume": 772006.0}, {"date": "2023-12-28", "close": 2.74, "volume": 399200.0}, {"date": "2023-12-29", "close": 2.45, "volume": 278889.0}, {"date": "2024-01-02", "close": 2.58, "volume": 197710.0}, {"date": "2024-01-03", "close": 2.4, "volume": 248925.0}, {"date": "2024-01-04", "close": 2.32, "volume": 92607.0}, {"date": "2024-01-05", "close": 2.38, "volume": 261374.0}, {"date": "2024-01-08", "close": 2.5, "volume": 168654.0}, {"date": "2024-01-09", "close": 2.69, "volume": 289886.0}, {"date": "2024-01-10", "close": 2.42, "volume": 296175.0}, {"date": "2024-01-11", "close": 2.4, "volume": 119453.0}, {"date": "2024-01-12", "close": 2.39, "volume": 167623.0}, {"date": "2024-01-16", "close": 2.18, "volume": 171683.0}, {"date": "2024-01-17", "close": 2.18, "volume": 89660.0}, {"date": "2024-01-18", "close": 2.08, "volume": 103515.0}, {"date": "2024-01-19", "close": 2.08, "volume": 95099.0}, {"date": "2024-01-22", "close": 2.07, "volume": 92206.0}, {"date": "2024-01-23", "close": 2.17, "volume": 103437.0}, {"date": "2024-01-24", "close": 2.08, "volume": 76543.0}, {"date": "2024-01-25", "close": 2.08, "volume": 98477.0}, {"date": "2024-01-26", "close": 2.06, "volume": 88074.0}, {"date": "2024-01-29", "close": 2.05, "volume": 108110.0}, {"date": "2024-01-30", "close": 1.95, "volume": 146180.0}, {"date": "2024-01-31", "close": 2.01, "volume": 130224.0}, {"date": "2024-02-01", "close": 2.1, "volume": 107006.0}, {"date": "2024-02-02", "close": 2.01, "volume": 117150.0}, {"date": "2024-02-05", "close": 1.88, "volume": 134305.0}, {"date": "2024-02-06", "close": 1.9, "volume": 68006.0}, {"date": "2024-02-07", "close": 1.89, "volume": 84079.0}, {"date": "2024-02-08", "close": 1.91, "volume": 74806.0}, {"date": "2024-02-09", "close": 2.04, "volume": 148854.0}, {"date": "2024-02-12", "close": 2.02, "volume": 133169.0}, {"date": "2024-02-13", "close": 1.93, "volume": 102045.0}, {"date": "2024-02-14", "close": 2.02, "volume": 83310.0}, {"date": "2024-02-15", "close": 2.14, "volume": 143742.0}, {"date": "2024-02-16", "close": 2.15, "volume": 137119.0}, {"date": "2024-02-20", "close": 2.05, "volume": 88260.0}, {"date": "2024-02-21", "close": 2.02, "volume": 92867.0}, {"date": "2024-02-22", "close": 1.98, "volume": 109089.0}, {"date": "2024-02-23", "close": 2.0, "volume": 58076.0}, {"date": "2024-02-26", "close": 1.99, "volume": 53067.0}, {"date": "2024-02-27", "close": 1.95, "volume": 161025.0}, {"date": "2024-02-28", "close": 1.91, "volume": 128199.0}, {"date": "2024-02-29", "close": 1.88, "volume": 112146.0}, {"date": "2024-03-01", "close": 1.96, "volume": 128969.0}, {"date": "2024-03-04", "close": 1.98, "volume": 145599.0}, {"date": "2024-03-05", "close": 1.97, "volume": 62809.0}, {"date": "2024-03-06", "close": 2.24, "volume": 462358.0}, {"date": "2024-03-07", "close": 2.28, "volume": 279223.0}, {"date": "2024-03-08", "close": 2.28, "volume": 207189.0}, {"date": "2024-03-11", "close": 2.27, "volume": 170236.0}, {"date": "2024-03-12", "close": 2.24, "volume": 102008.0}, {"date": "2024-03-13", "close": 2.32, "volume": 172885.0}, {"date": "2024-03-14", "close": 2.33, "volume": 127667.0}, {"date": "2024-03-15", "close": 2.49, "volume": 145668.0}, {"date": "2024-03-18", "close": 2.44, "volume": 130000.0}, {"date": "2024-03-19", "close": 2.37, "volume": 131745.0}, {"date": "2024-03-20", "close": 2.38, "volume": 247660.0}, {"date": "2024-03-21", "close": 2.3, "volume": 143117.0}, {"date": "2024-03-22", "close": 2.18, "volume": 125333.0}, {"date": "2024-03-25", "close": 2.17, "volume": 131773.0}, {"date": "2024-03-26", "close": 2.13, "volume": 104371.0}, {"date": "2024-03-27", "close": 2.2, "volume": 113465.0}, {"date": "2024-03-28", "close": 2.21, "volume": 225480.0}, {"date": "2024-04-01", "close": 2.75, "volume": 723340.0}, {"date": "2024-04-02", "close": 3.37, "volume": 3453854.0}, {"date": "2024-04-03", "close": 3.67, "volume": 2775975.0}, {"date": "2024-04-04", "close": 3.26, "volume": 1058723.0}, {"date": "2024-04-05", "close": 3.15, "volume": 850512.0}, {"date": "2024-04-08", "close": 3.4, "volume": 906767.0}, {"date": "2024-04-09", "close": 3.32, "volume": 396946.0}, {"date": "2024-04-10", "close": 3.395, "volume": 375943.0}, {"date": "2024-04-11", "close": 4.24, "volume": 4391476.0}, {"date": "2024-04-12", "close": 3.86, "volume": 2372899.0}, {"date": "2024-04-15", "close": 3.86, "volume": 902228.0}, {"date": "2024-04-16", "close": 3.76, "volume": 553690.0}, {"date": "2024-04-17", "close": 3.7, "volume": 557756.0}, {"date": "2024-04-18", "close": 3.58, "volume": 350049.0}, {"date": "2024-04-19", "close": 3.65, "volume": 719912.0}, {"date": "2024-04-22", "close": 3.49, "volume": 304788.0}, {"date": "2024-04-23", "close": 3.86, "volume": 469305.0}, {"date": "2024-04-24", "close": 3.74, "volume": 252976.0}, {"date": "2024-04-25", "close": 3.66, "volume": 371343.0}, {"date": "2024-04-26", "close": 3.78, "volume": 367911.0}, {"date": "2024-04-29", "close": 3.64, "volume": 738125.0}, {"date": "2024-04-30", "close": 3.31, "volume": 1014616.0}, {"date": "2024-05-01", "close": 3.23, "volume": 240973.0}, {"date": "2024-05-02", "close": 3.25, "volume": 204538.0}, {"date": "2024-05-03", "close": 3.24, "volume": 184225.0}, {"date": "2024-05-06", "close": 3.56, "volume": 427096.0}, {"date": "2024-05-07", "close": 3.41, "volume": 258064.0}, {"date": "2024-05-08", "close": 3.49, "volume": 187009.0}, {"date": "2024-05-09", "close": 3.54, "volume": 251070.0}, {"date": "2024-05-10", "close": 3.26, "volume": 509672.0}, {"date": "2024-05-13", "close": 3.43, "volume": 503312.0}, {"date": "2024-05-14", "close": 3.665, "volume": 832856.0}, {"date": "2024-05-15", "close": 3.47, "volume": 484681.0}, {"date": "2024-05-16", "close": 3.49, "volume": 277147.0}, {"date": "2024-05-17", "close": 3.59, "volume": 708512.0}, {"date": "2024-05-20", "close": 3.53, "volume": 332385.0}, {"date": "2024-05-21", "close": 3.49, "volume": 280352.0}, {"date": "2024-05-22", "close": 3.37, "volume": 439837.0}, {"date": "2024-05-23", "close": 3.34, "volume": 210767.0}, {"date": "2024-05-24", "close": 3.57, "volume": 172642.0}, {"date": "2024-05-28", "close": 3.69, "volume": 301846.0}, {"date": "2024-05-29", "close": 3.42, "volume": 232699.0}, {"date": "2024-05-30", "close": 3.42, "volume": 111174.0}, {"date": "2024-05-31", "close": 3.43, "volume": 118939.0}, {"date": "2024-06-03", "close": 3.48, "volume": 227903.0}, {"date": "2024-06-04", "close": 3.2, "volume": 321024.0}, {"date": "2024-06-05", "close": 3.12, "volume": 274339.0}, {"date": "2024-06-06", "close": 3.135, "volume": 536592.0}, {"date": "2024-06-07", "close": 2.75, "volume": 364870.0}, {"date": "2024-06-10", "close": 2.95, "volume": 282456.0}, {"date": "2024-06-11", "close": 2.81, "volume": 239337.0}, {"date": "2024-06-12", "close": 2.73, "volume": 291475.0}, {"date": "2024-06-13", "close": 2.68, "volume": 238343.0}, {"date": "2024-06-14", "close": 2.75, "volume": 202065.0}, {"date": "2024-06-17", "close": 2.59, "volume": 277469.0}, {"date": "2024-06-18", "close": 2.47, "volume": 411146.0}, {"date": "2024-06-20", "close": 2.48, "volume": 112160.0}, {"date": "2024-06-21", "close": 2.44, "volume": 242254.0}, {"date": "2024-06-24", "close": 2.35, "volume": 154654.0}, {"date": "2024-06-25", "close": 2.27, "volume": 186854.0}, {"date": "2024-06-26", "close": 2.32, "volume": 153295.0}, {"date": "2024-06-27", "close": 2.34, "volume": 122675.0}, {"date": "2024-06-28", "close": 2.4, "volume": 154071.0}, {"date": "2024-07-01", "close": 2.29, "volume": 80487.0}, {"date": "2024-07-02", "close": 2.31, "volume": 138094.0}, {"date": "2024-07-03", "close": 2.5, "volume": 202600.0}, {"date": "2024-07-05", "close": 2.57, "volume": 164787.0}, {"date": "2024-07-08", "close": 2.49, "volume": 129021.0}, {"date": "2024-07-09", "close": 2.56, "volume": 145936.0}, {"date": "2024-07-10", "close": 2.64, "volume": 133483.0}, {"date": "2024-07-11", "close": 2.65, "volume": 134768.0}, {"date": "2024-07-12", "close": 2.81, "volume": 170590.0}, {"date": "2024-07-15", "close": 2.69, "volume": 149964.0}, {"date": "2024-07-16", "close": 2.89, "volume": 218927.0}, {"date": "2024-07-17", "close": 2.71, "volume": 219005.0}, {"date": "2024-07-18", "close": 2.6, "volume": 190320.0}, {"date": "2024-07-19", "close": 2.55, "volume": 138375.0}, {"date": "2024-07-22", "close": 2.7, "volume": 119669.0}, {"date": "2024-07-23", "close": 2.61, "volume": 63172.0}, {"date": "2024-07-24", "close": 2.6, "volume": 265496.0}, {"date": "2024-07-25", "close": 2.58, "volume": 132293.0}, {"date": "2024-07-26", "close": 2.6, "volume": 88857.0}, {"date": "2024-07-29", "close": 2.58, "volume": 109733.0}, {"date": "2024-07-30", "close": 2.51, "volume": 102079.0}, {"date": "2024-07-31", "close": 2.53, "volume": 123614.0}, {"date": "2024-08-01", "close": 2.46, "volume": 122953.0}, {"date": "2024-08-02", "close": 2.41, "volume": 216065.0}, {"date": "2024-08-05", "close": 2.29, "volume": 202599.0}, {"date": "2024-08-06", "close": 2.25, "volume": 151988.0}, {"date": "2024-08-07", "close": 2.12, "volume": 107663.0}, {"date": "2024-08-08", "close": 2.23, "volume": 114748.0}, {"date": "2024-08-09", "close": 2.13, "volume": 225848.0}, {"date": "2024-08-12", "close": 2.14, "volume": 130540.0}, {"date": "2024-08-13", "close": 2.24, "volume": 89876.0}, {"date": "2024-08-14", "close": 2.19, "volume": 113478.0}, {"date": "2024-08-15", "close": 2.24, "volume": 121669.0}, {"date": "2024-08-16", "close": 2.29, "volume": 177034.0}, {"date": "2024-08-19", "close": 2.45, "volume": 214884.0}, {"date": "2024-08-20", "close": 2.48, "volume": 191203.0}, {"date": "2024-08-21", "close": 2.48, "volume": 117147.0}, {"date": "2024-08-22", "close": 2.32, "volume": 186534.0}, {"date": "2024-08-23", "close": 2.35, "volume": 168660.0}, {"date": "2024-08-26", "close": 2.38, "volume": 104553.0}, {"date": "2024-08-27", "close": 2.27, "volume": 91048.0}, {"date": "2024-08-28", "close": 2.18, "volume": 150239.0}, {"date": "2024-08-29", "close": 2.2, "volume": 81119.0}, {"date": "2024-08-30", "close": 2.1, "volume": 201318.0}, {"date": "2024-09-03", "close": 1.99, "volume": 247598.0}, {"date": "2024-09-04", "close": 2.06, "volume": 89887.0}, {"date": "2024-09-05", "close": 2.08, "volume": 85835.0}, {"date": "2024-09-06", "close": 2.02, "volume": 81288.0}, {"date": "2024-09-09", "close": 2.06, "volume": 97004.0}, {"date": "2024-09-10", "close": 2.01, "volume": 220965.0}, {"date": "2024-09-11", "close": 2.07, "volume": 159479.0}, {"date": "2024-09-12", "close": 2.26, "volume": 450816.0}, {"date": "2024-09-13", "close": 2.67, "volume": 466242.0}, {"date": "2024-09-16", "close": 2.64, "volume": 180563.0}, {"date": "2024-09-17", "close": 2.59, "volume": 189972.0}, {"date": "2024-09-18", "close": 2.45, "volume": 144062.0}, {"date": "2024-09-19", "close": 2.5, "volume": 143780.0}, {"date": "2024-09-20", "close": 2.49, "volume": 212317.0}, {"date": "2024-09-23", "close": 2.52, "volume": 71869.0}, {"date": "2024-09-24", "close": 2.66, "volume": 213089.0}, {"date": "2024-09-25", "close": 2.64, "volume": 196540.0}, {"date": "2024-09-26", "close": 2.63, "volume": 276877.0}, {"date": "2024-09-27", "close": 2.5, "volume": 175316.0}, {"date": "2024-09-30", "close": 2.5, "volume": 136457.0}, {"date": "2024-10-01", "close": 2.46, "volume": 107331.0}, {"date": "2024-10-02", "close": 2.53, "volume": 102778.0}, {"date": "2024-10-03", "close": 2.53, "volume": 188891.0}, {"date": "2024-10-04", "close": 2.41, "volume": 291461.0}, {"date": "2024-10-07", "close": 2.37, "volume": 92984.0}, {"date": "2024-10-08", "close": 2.36, "volume": 95146.0}, {"date": "2024-10-09", "close": 2.4, "volume": 61893.0}, {"date": "2024-10-10", "close": 2.47, "volume": 107917.0}, {"date": "2024-10-11", "close": 2.37, "volume": 105624.0}, {"date": "2024-10-14", "close": 2.4, "volume": 83291.0}, {"date": "2024-10-15", "close": 2.3, "volume": 111513.0}, {"date": "2024-10-16", "close": 2.35, "volume": 125890.0}, {"date": "2024-10-17", "close": 2.43, "volume": 276042.0}, {"date": "2024-10-18", "close": 2.61, "volume": 472368.0}, {"date": "2024-10-21", "close": 2.68, "volume": 634675.0}, {"date": "2024-10-22", "close": 2.91, "volume": 608780.0}, {"date": "2024-10-23", "close": 2.78, "volume": 320238.0}, {"date": "2024-10-24", "close": 2.67, "volume": 304589.0}, {"date": "2024-10-25", "close": 2.58, "volume": 275167.0}, {"date": "2024-10-28", "close": 2.55, "volume": 171996.0}, {"date": "2024-10-29", "close": 2.59, "volume": 229162.0}, {"date": "2024-10-30", "close": 2.5, "volume": 234008.0}, {"date": "2024-10-31", "close": 2.39, "volume": 215955.0}, {"date": "2024-11-01", "close": 2.45, "volume": 136596.0}, {"date": "2024-11-04", "close": 2.37, "volume": 154389.0}, {"date": "2024-11-05", "close": 2.35, "volume": 181328.0}, {"date": "2024-11-06", "close": 2.29, "volume": 255248.0}, {"date": "2024-11-07", "close": 2.27, "volume": 187287.0}, {"date": "2024-11-08", "close": 2.21, "volume": 246107.0}, {"date": "2024-11-11", "close": 2.35, "volume": 361432.0}, {"date": "2024-11-12", "close": 2.3, "volume": 254745.0}, {"date": "2024-11-13", "close": 2.46, "volume": 556026.0}, {"date": "2024-11-14", "close": 2.65, "volume": 476986.0}, {"date": "2024-11-15", "close": 2.46, "volume": 1799277.0}, {"date": "2024-11-18", "close": 2.45, "volume": 263009.0}, {"date": "2024-11-19", "close": 2.45, "volume": 133142.0}, {"date": "2024-11-20", "close": 2.45, "volume": 148903.0}, {"date": "2024-11-21", "close": 2.39, "volume": 100363.0}, {"date": "2024-11-22", "close": 2.44, "volume": 157673.0}, {"date": "2024-11-25", "close": 2.37, "volume": 122333.0}, {"date": "2024-11-26", "close": 2.32, "volume": 134094.0}, {"date": "2024-11-27", "close": 2.33, "volume": 67684.0}, {"date": "2024-11-29", "close": 2.34, "volume": 57138.0}, {"date": "2024-12-02", "close": 2.25, "volume": 234956.0}, {"date": "2024-12-03", "close": 2.32, "volume": 117891.0}, {"date": "2024-12-04", "close": 2.22, "volume": 239357.0}, {"date": "2024-12-05", "close": 2.24, "volume": 128428.0}, {"date": "2024-12-06", "close": 2.22, "volume": 188074.0}, {"date": "2024-12-09", "close": 2.32, "volume": 252404.0}, {"date": "2024-12-10", "close": 2.32, "volume": 107875.0}, {"date": "2024-12-11", "close": 2.38, "volume": 169501.0}, {"date": "2024-12-12", "close": 2.31, "volume": 79085.0}, {"date": "2024-12-13", "close": 2.23, "volume": 191775.0}, {"date": "2024-12-16", "close": 2.14, "volume": 180705.0}, {"date": "2024-12-17", "close": 2.17, "volume": 301402.0}, {"date": "2024-12-18", "close": 2.02, "volume": 227727.0}, {"date": "2024-12-19", "close": 2.03, "volume": 155435.0}, {"date": "2024-12-20", "close": 2.06, "volume": 80924.0}, {"date": "2024-12-23", "close": 2.03, "volume": 146703.0}, {"date": "2024-12-24", "close": 2.04, "volume": 69023.0}, {"date": "2024-12-26", "close": 2.16, "volume": 217084.0}, {"date": "2024-12-27", "close": 2.11, "volume": 86552.0}, {"date": "2024-12-30", "close": 2.31, "volume": 422309.0}, {"date": "2024-12-31", "close": 2.21, "volume": 196094.0}, {"date": "2025-01-02", "close": 2.28, "volume": 111151.0}, {"date": "2025-01-03", "close": 2.18, "volume": 269848.0}, {"date": "2025-01-06", "close": 2.19, "volume": 116644.0}, {"date": "2025-01-07", "close": 2.15, "volume": 106868.0}, {"date": "2025-01-08", "close": 2.07, "volume": 175639.0}, {"date": "2025-01-10", "close": 2.1, "volume": 98999.0}, {"date": "2025-01-13", "close": 2.03, "volume": 121143.0}, {"date": "2025-01-14", "close": 2.11, "volume": 287847.0}, {"date": "2025-01-15", "close": 2.06, "volume": 257662.0}, {"date": "2025-01-16", "close": 2.14, "volume": 171227.0}, {"date": "2025-01-17", "close": 2.15, "volume": 118931.0}, {"date": "2025-01-21", "close": 2.15, "volume": 200241.0}, {"date": "2025-01-22", "close": 2.11, "volume": 113017.0}, {"date": "2025-01-23", "close": 2.14, "volume": 120884.0}, {"date": "2025-01-24", "close": 2.13, "volume": 54887.0}, {"date": "2025-01-27", "close": 2.12, "volume": 115327.0}, {"date": "2025-01-28", "close": 2.15, "volume": 101496.0}, {"date": "2025-01-29", "close": 2.1, "volume": 133946.0}, {"date": "2025-01-30", "close": 2.38, "volume": 764498.0}, {"date": "2025-01-31", "close": 2.32, "volume": 239039.0}, {"date": "2025-02-03", "close": 2.4, "volume": 338984.0}, {"date": "2025-02-04", "close": 2.43, "volume": 174492.0}, {"date": "2025-02-05", "close": 2.59, "volume": 237740.0}, {"date": "2025-02-06", "close": 2.59, "volume": 179319.0}, {"date": "2025-02-07", "close": 2.55, "volume": 154691.0}, {"date": "2025-02-10", "close": 2.59, "volume": 113966.0}, {"date": "2025-02-11", "close": 2.61, "volume": 248287.0}, {"date": "2025-02-12", "close": 2.93, "volume": 483784.0}, {"date": "2025-02-13", "close": 2.93, "volume": 411397.0}, {"date": "2025-02-14", "close": 2.77, "volume": 203290.0}, {"date": "2025-02-18", "close": 2.79, "volume": 164412.0}, {"date": "2025-02-19", "close": 2.75, "volume": 117391.0}, {"date": "2025-02-20", "close": 2.7, "volume": 141254.0}, {"date": "2025-02-21", "close": 2.4, "volume": 312363.0}, {"date": "2025-02-24", "close": 2.54, "volume": 121756.0}, {"date": "2025-02-25", "close": 2.4, "volume": 141592.0}, {"date": "2025-02-26", "close": 2.36, "volume": 133579.0}, {"date": "2025-02-27", "close": 2.27, "volume": 132706.0}, {"date": "2025-02-28", "close": 2.33, "volume": 97604.0}, {"date": "2025-03-03", "close": 2.26, "volume": 131822.0}, {"date": "2025-03-04", "close": 2.34, "volume": 183155.0}, {"date": "2025-03-05", "close": 2.56, "volume": 229390.0}, {"date": "2025-03-06", "close": 2.69, "volume": 209209.0}, {"date": "2025-03-07", "close": 2.62, "volume": 98294.0}, {"date": "2025-03-10", "close": 2.54, "volume": 162937.0}, {"date": "2025-03-11", "close": 2.63, "volume": 112619.0}, {"date": "2025-03-12", "close": 2.73, "volume": 184881.0}, {"date": "2025-03-13", "close": 2.85, "volume": 239692.0}, {"date": "2025-03-14", "close": 2.82, "volume": 137745.0}, {"date": "2025-03-17", "close": 2.96, "volume": 149643.0}, {"date": "2025-03-18", "close": 3.37, "volume": 770038.0}, {"date": "2025-03-19", "close": 3.24, "volume": 244728.0}, {"date": "2025-03-20", "close": 3.23, "volume": 119638.0}, {"date": "2025-03-21", "close": 3.28, "volume": 211030.0}, {"date": "2025-03-24", "close": 3.41, "volume": 237426.0}, {"date": "2025-03-25", "close": 3.48, "volume": 335597.0}, {"date": "2025-03-26", "close": 3.26, "volume": 173842.0}, {"date": "2025-03-27", "close": 3.48, "volume": 249686.0}, {"date": "2025-03-28", "close": 3.06, "volume": 386099.0}, {"date": "2025-03-31", "close": 3.24, "volume": 196178.0}, {"date": "2025-04-01", "close": 3.0, "volume": 158135.0}, {"date": "2025-04-02", "close": 2.95, "volume": 115676.0}, {"date": "2025-04-03", "close": 2.67, "volume": 245200.0}, {"date": "2025-04-04", "close": 2.57, "volume": 352929.0}, {"date": "2025-04-07", "close": 2.68, "volume": 212467.0}, {"date": "2025-04-08", "close": 2.46, "volume": 162671.0}, {"date": "2025-04-09", "close": 2.76, "volume": 242521.0}, {"date": "2025-04-10", "close": 2.83, "volume": 228142.0}, {"date": "2025-04-11", "close": 3.13, "volume": 381940.0}, {"date": "2025-04-14", "close": 3.29, "volume": 332529.0}, {"date": "2025-04-15", "close": 3.17, "volume": 193941.0}, {"date": "2025-04-16", "close": 3.45, "volume": 833845.0}, {"date": "2025-04-17", "close": 3.67, "volume": 399114.0}, {"date": "2025-04-21", "close": 3.58, "volume": 477334.0}, {"date": "2025-04-22", "close": 3.41, "volume": 295740.0}, {"date": "2025-04-23", "close": 3.37, "volume": 270080.0}, {"date": "2025-04-24", "close": 3.59, "volume": 200969.0}, {"date": "2025-04-25", "close": 3.5, "volume": 142448.0}, {"date": "2025-04-28", "close": 3.47, "volume": 247397.0}, {"date": "2025-04-29", "close": 3.4, "volume": 122303.0}, {"date": "2025-04-30", "close": 3.45, "volume": 244330.0}, {"date": "2025-05-01", "close": 3.39, "volume": 157327.0}, {"date": "2025-05-02", "close": 3.23, "volume": 149045.0}, {"date": "2025-05-05", "close": 3.21, "volume": 131822.0}, {"date": "2025-05-06", "close": 3.45, "volume": 197808.0}, {"date": "2025-05-07", "close": 3.39, "volume": 186098.0}, {"date": "2025-05-08", "close": 3.43, "volume": 131029.0}, {"date": "2025-05-09", "close": 3.48, "volume": 160671.0}, {"date": "2025-05-12", "close": 3.36, "volume": 197213.0}, {"date": "2025-05-13", "close": 3.27, "volume": 177473.0}, {"date": "2025-05-14", "close": 2.99, "volume": 270083.0}, {"date": "2025-05-15", "close": 3.0, "volume": 225258.0}, {"date": "2025-05-16", "close": 2.9, "volume": 1177569.0}, {"date": "2025-05-19", "close": 2.76, "volume": 195945.0}, {"date": "2025-05-20", "close": 2.79, "volume": 208933.0}, {"date": "2025-05-21", "close": 2.84, "volume": 260899.0}, {"date": "2025-05-22", "close": 2.95, "volume": 257444.0}, {"date": "2025-05-23", "close": 3.1, "volume": 247220.0}, {"date": "2025-05-27", "close": 3.02, "volume": 358234.0}, {"date": "2025-05-28", "close": 2.98, "volume": 209546.0}, {"date": "2025-05-29", "close": 3.04, "volume": 165677.0}, {"date": "2025-05-30", "close": 3.06, "volume": 109405.0}, {"date": "2025-06-02", "close": 3.49, "volume": 590313.0}, {"date": "2025-06-03", "close": 3.69, "volume": 492950.0}, {"date": "2025-06-04", "close": 3.74, "volume": 319929.0}, {"date": "2025-06-05", "close": 4.12, "volume": 673393.0}, {"date": "2025-06-06", "close": 4.34, "volume": 620203.0}, {"date": "2025-06-09", "close": 4.41, "volume": 413533.0}, {"date": "2025-06-10", "close": 4.23, "volume": 348156.0}, {"date": "2025-06-11", "close": 4.28, "volume": 258683.0}, {"date": "2025-06-12", "close": 3.4, "volume": 2887628.0}, {"date": "2025-06-13", "close": 3.095, "volume": 1019172.0}, {"date": "2025-06-16", "close": 3.08, "volume": 920379.0}, {"date": "2025-06-17", "close": 3.15, "volume": 711067.0}, {"date": "2025-06-18", "close": 3.11, "volume": 1061971.0}, {"date": "2025-06-20", "close": 3.35, "volume": 1540446.0}, {"date": "2025-06-23", "close": 3.22, "volume": 1668443.0}, {"date": "2025-06-24", "close": 3.19, "volume": 862386.0}, {"date": "2025-06-25", "close": 3.28, "volume": 793197.0}, {"date": "2025-06-26", "close": 3.21, "volume": 691893.0}, {"date": "2025-06-27", "close": 3.09, "volume": 570724.0}, {"date": "2025-06-30", "close": 3.13, "volume": 436286.0}, {"date": "2025-07-01", "close": 3.14, "volume": 523216.0}, {"date": "2025-07-02", "close": 3.14, "volume": 556808.0}, {"date": "2025-07-03", "close": 3.14, "volume": 421836.0}, {"date": "2025-07-07", "close": 3.2, "volume": 683294.0}, {"date": "2025-07-08", "close": 3.19, "volume": 365906.0}, {"date": "2025-07-09", "close": 3.48, "volume": 684744.0}, {"date": "2025-07-10", "close": 3.65, "volume": 712175.0}, {"date": "2025-07-11", "close": 3.92, "volume": 1153540.0}, {"date": "2025-07-14", "close": 3.92, "volume": 736733.0}, {"date": "2025-07-15", "close": 3.75, "volume": 594308.0}, {"date": "2025-07-16", "close": 3.82, "volume": 667662.0}, {"date": "2025-07-17", "close": 3.82, "volume": 405667.0}, {"date": "2025-07-18", "close": 3.67, "volume": 373576.0}, {"date": "2025-07-21", "close": 3.81, "volume": 547919.0}, {"date": "2025-07-22", "close": 4.09, "volume": 661267.0}, {"date": "2025-07-23", "close": 3.97, "volume": 423688.0}, {"date": "2025-07-24", "close": 3.69, "volume": 518011.0}, {"date": "2025-07-25", "close": 3.58, "volume": 325685.0}, {"date": "2025-07-28", "close": 3.47, "volume": 261736.0}, {"date": "2025-07-29", "close": 3.49, "volume": 281656.0}, {"date": "2025-07-30", "close": 3.35, "volume": 331496.0}, {"date": "2025-07-31", "close": 3.26, "volume": 432800.0}, {"date": "2025-08-01", "close": 3.47, "volume": 614788.0}, {"date": "2025-08-04", "close": 3.62, "volume": 435454.0}, {"date": "2025-08-05", "close": 3.72, "volume": 571220.0}, {"date": "2025-08-06", "close": 3.485, "volume": 439861.0}, {"date": "2025-08-07", "close": 3.46, "volume": 296341.0}, {"date": "2025-08-08", "close": 3.46, "volume": 397953.0}, {"date": "2025-08-11", "close": 3.54, "volume": 399447.0}, {"date": "2025-08-12", "close": 3.5, "volume": 380754.0}, {"date": "2025-08-13", "close": 3.79, "volume": 845374.0}, {"date": "2025-08-14", "close": 3.77, "volume": 778372.0}, {"date": "2025-08-15", "close": 3.81, "volume": 1842819.0}, {"date": "2025-08-18", "close": 3.79, "volume": 224891.0}, {"date": "2025-08-19", "close": 3.63, "volume": 260842.0}, {"date": "2025-08-20", "close": 3.69, "volume": 150776.0}, {"date": "2025-08-21", "close": 4.02, "volume": 698657.0}, {"date": "2025-08-22", "close": 4.25, "volume": 849858.0}, {"date": "2025-08-25", "close": 4.04, "volume": 706305.0}, {"date": "2025-08-26", "close": 4.09, "volume": 486071.0}, {"date": "2025-08-27", "close": 4.17, "volume": 460094.0}, {"date": "2025-08-28", "close": 4.24, "volume": 724246.0}, {"date": "2025-08-29", "close": 4.55, "volume": 845117.0}, {"date": "2025-09-02", "close": 5.45, "volume": 3103365.0}, {"date": "2025-09-03", "close": 5.19, "volume": 1258597.0}, {"date": "2025-09-04", "close": 5.51, "volume": 1182001.0}, {"date": "2025-09-05", "close": 5.5, "volume": 861936.0}, {"date": "2025-09-08", "close": 5.75, "volume": 879945.0}, {"date": "2025-09-09", "close": 5.71, "volume": 838167.0}, {"date": "2025-09-10", "close": 5.8, "volume": 931663.0}, {"date": "2025-09-11", "close": 5.92, "volume": 1732597.0}, {"date": "2025-09-12", "close": 6.39, "volume": 2571236.0}, {"date": "2025-09-15", "close": 6.19, "volume": 1322692.0}, {"date": "2025-09-16", "close": 6.03, "volume": 898380.0}, {"date": "2025-09-17", "close": 6.08, "volume": 1100603.0}, {"date": "2025-09-18", "close": 5.77, "volume": 786309.0}, {"date": "2025-09-19", "close": 6.46, "volume": 1421107.0}, {"date": "2025-09-22", "close": 6.7, "volume": 1411633.0}, {"date": "2025-09-23", "close": 6.32, "volume": 994678.0}, {"date": "2025-09-24", "close": 6.13, "volume": 785810.0}, {"date": "2025-09-25", "close": 6.43, "volume": 943316.0}, {"date": "2025-09-26", "close": 6.06, "volume": 1353326.0}, {"date": "2025-09-29", "close": 6.33, "volume": 819335.0}, {"date": "2025-09-30", "close": 6.2, "volume": 432538.0}, {"date": "2025-10-01", "close": 6.55, "volume": 984462.0}, {"date": "2025-10-02", "close": 6.21, "volume": 1079737.0}, {"date": "2025-10-03", "close": 6.24, "volume": 657514.0}, {"date": "2025-10-06", "close": 6.41, "volume": 896329.0}, {"date": "2025-10-07", "close": 6.5, "volume": 746895.0}, {"date": "2025-10-08", "close": 7.16, "volume": 2020534.0}, {"date": "2025-10-09", "close": 7.55, "volume": 4996149.0}, {"date": "2025-10-10", "close": 7.45, "volume": 3657130.0}, {"date": "2025-10-13", "close": 7.8, "volume": 1342679.0}, {"date": "2025-10-14", "close": 7.89, "volume": 1646311.0}, {"date": "2025-10-15", "close": 8.58, "volume": 2069178.0}, {"date": "2025-10-16", "close": 8.84, "volume": 3431024.0}, {"date": "2025-10-17", "close": 7.8, "volume": 2511673.0}, {"date": "2025-10-20", "close": 8.7, "volume": 1385590.0}, {"date": "2025-10-21", "close": 7.34, "volume": 2172234.0}, {"date": "2025-10-22", "close": 7.61, "volume": 1685188.0}, {"date": "2025-10-23", "close": 7.45, "volume": 1517010.0}, {"date": "2025-10-24", "close": 6.96, "volume": 1010422.0}, {"date": "2025-10-27", "close": 6.75, "volume": 1716559.0}, {"date": "2025-10-28", "close": 8.01, "volume": 2554923.0}, {"date": "2025-10-29", "close": 7.82, "volume": 1293953.0}, {"date": "2025-10-30", "close": 7.93, "volume": 634877.0}, {"date": "2025-10-31", "close": 7.6, "volume": 1690026.0}, {"date": "2025-11-03", "close": 8.06, "volume": 1480888.0}, {"date": "2025-11-04", "close": 7.66, "volume": 857350.0}, {"date": "2025-11-05", "close": 7.38, "volume": 1132287.0}, {"date": "2025-11-06", "close": 7.24, "volume": 657789.0}, {"date": "2025-11-07", "close": 7.65, "volume": 785700.0}, {"date": "2025-11-10", "close": 7.88, "volume": 1061637.0}, {"date": "2025-11-11", "close": 8.1, "volume": 1396289.0}, {"date": "2025-11-12", "close": 9.07, "volume": 2592695.0}, {"date": "2025-11-13", "close": 9.14, "volume": 2113669.0}, {"date": "2025-11-14", "close": 9.06, "volume": 1092606.0}, {"date": "2025-11-17", "close": 10.53, "volume": 3696749.0}, {"date": "2025-11-18", "close": 10.57, "volume": 1862648.0}, {"date": "2025-11-19", "close": 10.73, "volume": 1425476.0}, {"date": "2025-11-20", "close": 9.78, "volume": 1614774.0}, {"date": "2025-11-21", "close": 9.6, "volume": 2500274.0}, {"date": "2025-11-24", "close": 9.73, "volume": 1218244.0}, {"date": "2025-11-25", "close": 9.98, "volume": 1224885.0}, {"date": "2025-11-26", "close": 10.51, "volume": 1639442.0}, {"date": "2025-11-28", "close": 11.7, "volume": 1622357.0}, {"date": "2025-12-01", "close": 11.81, "volume": 2150654.0}, {"date": "2025-12-02", "close": 11.59, "volume": 1414375.0}, {"date": "2025-12-03", "close": 11.44, "volume": 801104.0}, {"date": "2025-12-04", "close": 11.97, "volume": 943200.0}, {"date": "2025-12-05", "close": 11.45, "volume": 1287194.0}, {"date": "2025-12-08", "close": 11.28, "volume": 1210237.0}, {"date": "2025-12-09", "close": 11.68, "volume": 1887933.0}, {"date": "2025-12-10", "close": 11.66, "volume": 1103892.0}, {"date": "2025-12-11", "close": 12.36, "volume": 2174872.0}, {"date": "2025-12-12", "close": 13.4, "volume": 2649811.0}, {"date": "2025-12-15", "close": 13.07, "volume": 2547287.0}, {"date": "2025-12-16", "close": 13.23, "volume": 1599433.0}, {"date": "2025-12-17", "close": 14.0, "volume": 2895248.0}, {"date": "2025-12-18", "close": 15.36, "volume": 1856711.0}, {"date": "2025-12-19", "close": 16.42, "volume": 4823350.0}, {"date": "2025-12-22", "close": 24.52, "volume": 20310240.0}, {"date": "2025-12-23", "close": 27.14, "volume": 15863470.0}, {"date": "2025-12-24", "close": 24.96, "volume": 6470663.0}, {"date": "2025-12-26", "close": 25.01, "volume": 5143887.0}, {"date": "2025-12-29", "close": 23.26, "volume": 7696066.0}, {"date": "2025-12-30", "close": 23.48, "volume": 4019732.0}, {"date": "2025-12-31", "close": 23.77, "volume": 3990359.0}, {"date": "2026-01-02", "close": 24.4, "volume": 3367882.0}, {"date": "2026-01-05", "close": 28.15, "volume": 6654074.0}, {"date": "2026-01-06", "close": 28.57, "volume": 4073236.0}, {"date": "2026-01-07", "close": 29.74, "volume": 2808926.0}, {"date": "2026-01-08", "close": 26.18, "volume": 4836277.0}, {"date": "2026-01-09", "close": 27.13, "volume": 2516251.0}, {"date": "2026-01-12", "close": 33.0, "volume": 6926639.0}, {"date": "2026-01-13", "close": 33.84, "volume": 5102726.0}, {"date": "2026-01-14", "close": 34.24, "volume": 4935485.0}, {"date": "2026-01-15", "close": 34.59, "volume": 2941988.0}, {"date": "2026-01-16", "close": 34.63, "volume": 3069324.0}, {"date": "2026-01-20", "close": 42.77, "volume": 7319070.0}, {"date": "2026-01-21", "close": 39.57, "volume": 8872914.0}, {"date": "2026-01-22", "close": 46.69, "volume": 7006655.0}, {"date": "2026-01-23", "close": 50.65, "volume": 7029289.0}, {"date": "2026-01-26", "close": 49.59, "volume": 10743660.0}, {"date": "2026-01-27", "close": 54.85, "volume": 7419819.0}, {"date": "2026-01-28", "close": 51.69, "volume": 5335490.0}, {"date": "2026-01-29", "close": 45.73, "volume": 7852819.0}, {"date": "2026-01-30", "close": 37.35, "volume": 9015707.0}, {"date": "2026-02-02", "close": 35.21, "volume": 5749930.0}, {"date": "2026-02-03", "close": 42.07, "volume": 6081519.0}, {"date": "2026-02-04", "close": 39.31, "volume": 3998693.0}, {"date": "2026-02-05", "close": 33.72, "volume": 5331003.0}, {"date": "2026-02-06", "close": 34.59, "volume": 3983042.0}, {"date": "2026-02-09", "close": 38.76, "volume": 3558076.0}, {"date": "2026-02-10", "close": 36.65, "volume": 3582548.0}, {"date": "2026-02-11", "close": 35.93, "volume": 2268535.0}, {"date": "2026-02-12", "close": 33.1, "volume": 3334691.0}, {"date": "2026-02-13", "close": 35.55, "volume": 3668493.0}, {"date": "2026-02-17", "close": 33.6, "volume": 4196259.0}, {"date": "2026-02-18", "close": 40.68, "volume": 6538476.0}, {"date": "2026-02-19", "close": 42.15, "volume": 3932939.0}, {"date": "2026-02-20", "close": 41.07, "volume": 7053248.0}, {"date": "2026-02-23", "close": 42.05, "volume": 3389230.0}, {"date": "2026-02-24", "close": 46.94, "volume": 4133884.0}, {"date": "2026-02-25", "close": 48.62, "volume": 5108712.0}, {"date": "2026-02-26", "close": 49.87, "volume": 4364678.0}, {"date": "2026-02-27", "close": 50.37, "volume": 5844259.0}, {"date": "2026-03-02", "close": 55.74, "volume": 6017906.0}, {"date": "2026-03-03", "close": 48.51, "volume": 5793090.0}, {"date": "2026-03-04", "close": 47.665, "volume": 3449659.0}, {"date": "2026-03-05", "close": 41.06, "volume": 5392414.0}, {"date": "2026-03-06", "close": 38.79, "volume": 4075333.0}, {"date": "2026-03-09", "close": 40.6, "volume": 3889363.0}, {"date": "2026-03-10", "close": 44.85, "volume": 4924576.0}, {"date": "2026-03-11", "close": 42.57, "volume": 2479511.0}, {"date": "2026-03-12", "close": 40.12, "volume": 2176042.0}, {"date": "2026-03-13", "close": 37.93, "volume": 3292361.0}, {"date": "2026-03-16", "close": 39.32, "volume": 3553278.0}, {"date": "2026-03-17", "close": 40.28, "volume": 2670828.0}, {"date": "2026-03-18", "close": 36.24, "volume": 4497363.0}, {"date": "2026-03-19", "close": 31.76, "volume": 7301076.0}, {"date": "2026-03-20", "close": 30.0, "volume": 11744050.0}, {"date": "2026-03-23", "close": 32.17, "volume": 4190252.0}, {"date": "2026-03-24", "close": 33.22, "volume": 2467033.0}, {"date": "2026-03-25", "close": 34.47, "volume": 3128494.0}, {"date": "2026-03-26", "close": 31.18, "volume": 2153708.0}, {"date": "2026-03-27", "close": 33.05, "volume": 2243256.0}, {"date": "2026-03-30", "close": 30.47, "volume": 2844458.0}, {"date": "2026-03-31", "close": 35.2, "volume": 3443107.0}, {"date": "2026-04-01", "close": 35.05, "volume": 2407002.0}, {"date": "2026-04-02", "close": 36.01, "volume": 2581859.0}, {"date": "2026-04-06", "close": 35.99, "volume": 1996723.0}, {"date": "2026-04-07", "close": 36.57, "volume": 1874351.0}, {"date": "2026-04-08", "close": 37.0, "volume": 2968630.0}, {"date": "2026-04-09", "close": 38.97, "volume": 2452105.0}, {"date": "2026-04-10", "close": 37.5, "volume": 2494148.0}, {"date": "2026-04-13", "close": 39.56, "volume": 1674509.0}, {"date": "2026-04-14", "close": 41.7, "volume": 2454746.0}, {"date": "2026-04-15", "close": 40.33, "volume": 1578421.0}, {"date": "2026-04-16", "close": 40.72, "volume": 1474506.0}, {"date": "2026-04-17", "close": 44.17, "volume": 2836366.0}, {"date": "2026-04-20", "close": 43.97, "volume": 1860924.0}, {"date": "2026-04-21", "close": 39.41, "volume": 3616245.0}, {"date": "2026-04-22", "close": 40.545, "volume": 1572981.0}, {"date": "2026-04-23", "close": 37.86, "volume": 2362002.0}, {"date": "2026-04-24", "close": 38.04, "volume": 1409274.0}, {"date": "2026-04-27", "close": 38.12, "volume": 1099494.0}, {"date": "2026-04-28", "close": 35.66, "volume": 2017579.0}, {"date": "2026-04-29", "close": 34.21, "volume": 2269754.0}, {"date": "2026-04-30", "close": 36.46, "volume": 1547546.0}, {"date": "2026-05-01", "close": 38.73, "volume": 2085536.0}, {"date": "2026-05-04", "close": 36.09, "volume": 1469949.0}, {"date": "2026-05-05", "close": 35.37, "volume": 1454721.0}, {"date": "2026-05-06", "close": 39.76, "volume": 2043731.0}, {"date": "2026-05-07", "close": 38.88, "volume": 3015524.0}, {"date": "2026-05-08", "close": 38.44, "volume": 1604407.0}, {"date": "2026-05-11", "close": 43.71, "volume": 4212513.0}, {"date": "2026-05-12", "close": 45.16, "volume": 2259714.0}, {"date": "2026-05-13", "close": 43.63, "volume": 2070899.0}, {"date": "2026-05-14", "close": 39.36, "volume": 2613560.0}, {"date": "2026-05-15", "close": 36.16, "volume": 4171305.0}, {"date": "2026-05-18", "close": 34.83, "volume": 2032039.0}, {"date": "2026-05-19", "close": 33.185, "volume": 3353987.0}, {"date": "2026-05-20", "close": 34.065, "volume": 1699854.0}, {"date": "2026-05-21", "close": 33.29, "volume": 2192119.0}, {"date": "2026-05-22", "close": 32.32, "volume": 1362290.0}, {"date": "2026-05-26", "close": 33.22, "volume": 1634630.0}, {"date": "2026-05-27", "close": 31.98, "volume": 1471629.0}, {"date": "2026-05-28", "close": 33.17, "volume": 1437008.0}, {"date": "2026-05-29", "close": 33.05, "volume": 1638993.0}, {"date": "2026-06-01", "close": 32.84, "volume": 1602671.0}, {"date": "2026-06-02", "close": 33.82, "volume": 1469850.0}, {"date": "2026-06-03", "close": 32.15, "volume": 1310414.0}, {"date": "2026-06-04", "close": 30.32, "volume": 2505864.0}, {"date": "2026-06-05", "close": 26.43, "volume": 3380676.0}, {"date": "2026-06-08", "close": 26.33, "volume": 2255156.0}, {"date": "2026-06-09", "close": 24.85, "volume": 2689337.0}, {"date": "2026-06-10", "close": 22.98, "volume": 2585444.0}, {"date": "2026-06-11", "close": 25.19, "volume": 2700258.0}, {"date": "2026-06-12", "close": 25.76, "volume": 2131609.0}, {"date": "2026-06-15", "close": 27.84, "volume": 2949185.0}, {"date": "2026-06-16", "close": 26.57, "volume": 2315176.0}, {"date": "2026-06-17", "close": 25.57, "volume": 2532761.0}, {"date": "2026-06-18", "close": 26.01, "volume": 3315189.0}, {"date": "2026-06-22", "close": 25.05, "volume": 1275801.0}, {"date": "2026-06-23", "close": 23.14, "volume": 2208101.0}, {"date": "2026-06-24", "close": 21.7, "volume": 3090324.0}, {"date": "2026-06-25", "close": 21.89, "volume": 1847548.0}, {"date": "2026-06-26", "close": 23.74, "volume": 10685420.0}, {"date": "2026-06-29", "close": 23.38, "volume": 1926899.0}, {"date": "2026-06-30", "close": 23.4, "volume": 1603006.0}, {"date": "2026-07-01", "close": 23.07, "volume": 1977093.0}, {"date": "2026-07-02", "close": 23.62, "volume": 1916646.0}, {"date": "2026-07-06", "close": 23.49, "volume": 1025901.0}, {"date": "2026-07-07", "close": 21.71, "volume": 1656455.0}, {"date": "2026-07-08", "close": 20.79, "volume": 1800194.0}, {"date": "2026-07-09", "close": 21.8, "volume": 1191802.0}, {"date": "2026-07-10", "close": 21.38, "volume": 1160629.0}, {"date": "2026-07-13", "close": 20.43, "volume": 1696437.0}, {"date": "2026-07-14", "close": 21.86, "volume": 1253166.0}, {"date": "2026-07-15", "close": 20.89, "volume": 1644473.0}, {"date": "2026-07-16", "close": 18.435, "volume": 2522524.0}, {"date": "2026-07-17", "close": 19.05, "volume": 1773762.0}, {"date": "2026-07-20", "close": 18.76, "volume": 1142610.0}, {"date": "2026-07-21", "close": 20.72, "volume": 1566211.0}, {"date": "2026-07-22", "close": 21.7, "volume": 1792848.0}, {"date": "2026-07-23", "close": 20.48, "volume": 1392979.0}, {"date": "2026-07-24", "close": 20.22, "volume": 1038298.0}, {"date": "2026-07-27", "close": 20.43, "volume": 926904.0}, {"date": "2026-07-28", "close": 20.12, "volume": 1660525.0}, {"date": "2026-07-29", "close": 19.16, "volume": 1941851.0}, {"date": "2026-07-30", "close": 20.07, "volume": 1719217.0}, {"date": "2026-07-31", "close": 19.53, "volume": 1063459.0}, {"date": "2026-08-03", "close": 20.62, "volume": 1244699.0}, {"date": "2026-08-04", "close": 22.36, "volume": 1378439.0}, {"date": "2026-08-05", "close": 24.48, "volume": 2781698.0}, {"date": "2026-08-06", "close": 23.8, "volume": 1332201.0}, {"date": "2026-08-07", "close": 26.54, "volume": 2242991.0}, {"date": "2026-08-10", "close": 27.29, "volume": 1866770.0}, {"date": "2026-08-11", "close": 27.53, "volume": 1276771.0}, {"date": "2026-08-12", "close": 27.45, "volume": 1987290.0}, {"date": "2026-08-13", "close": 26.57, "volume": 1158239.0}, {"date": "2026-08-14", "close": 27.07, "volume": 1076099.0}, {"date": "2026-08-17", "close": 26.32, "volume": 1665580.0}, {"date": "2026-08-18", "close": 24.19, "volume": 2043082.0}, {"date": "2026-08-19", "close": 27.9, "volume": 3083178.0}, {"date": "2026-08-20", "close": 26.14, "volume": 2905386.0}, {"date": "2026-08-21", "close": 27.07, "volume": 2745643.0}, {"date": "2026-08-24", "close": 25.74, "volume": 1831333.0}, {"date": "2026-08-25", "close": 26.08, "volume": 1542187.0}, {"date": "2026-08-26", "close": 25.46, "volume": 1767681.0}, {"date": "2026-08-27", "close": 25.96, "volume": 1721963.0}, {"date": "2026-08-28", "close": 23.825, "volume": 2478842.0}, {"date": "2026-08-31", "close": 23.43, "volume": 1565544.0}, {"date": "2026-09-01", "close": 21.63, "volume": 2019611.0}, {"date": "2026-09-02", "close": 23.21, "volume": 2114019.0}, {"date": "2026-09-03", "close": 23.3, "volume": 1943765.0}, {"date": "2026-09-04", "close": 22.69, "volume": 1703122.0}, {"date": "2026-09-08", "close": 22.96, "volume": 1598101.0}, {"date": "2026-09-09", "close": 22.81, "volume": 1941549.0}, {"date": "2026-09-10", "close": 21.39, "volume": 1600123.0}, {"date": "2026-09-11", "close": 21.18, "volume": 2159001.0}, {"date": "2026-09-14", "close": 20.55, "volume": 1903764.0}, {"date": "2026-09-15", "close": 20.7, "volume": 1869691.0}, {"date": "2026-09-16", "close": 20.05, "volume": 2298190.0}, {"date": "2026-09-17", "close": 21.51, "volume": 2311086.0}, {"date": "2026-09-18", "close": 21.4, "volume": 6275465.0}, {"date": "2026-09-21", "close": 20.53, "volume": 1424663.0}, {"date": "2026-09-22", "close": 22.69, "volume": 2552559.0}, {"date": "2026-09-23", "close": 21.26, "volume": 1871765.0}, {"date": "2026-09-24", "close": 20.89, "volume": 1512306.0}, {"date": "2026-09-25", "close": 21.48, "volume": 1772767.0}, {"date": "2026-09-28", "close": 19.6, "volume": 2276817.0}, {"date": "2026-09-29", "close": 19.38, "volume": 2251369.0}, {"date": "2026-09-30", "close": 19.04, "volume": 2462906.0}, {"date": "2026-10-01", "close": 18.93, "volume": 1573966.0}, {"date": "2026-10-02", "close": 18.71, "volume": 1602928.0}, {"date": "2026-10-05", "close": 18.8, "volume": 1538611.0}, {"date": "2026-10-06", "close": 19.09, "volume": 1448127.0}, {"date": "2026-10-07", "close": 17.96, "volume": 2101446.0}, {"date": "2026-10-08", "close": 18.21, "volume": 2698365.0}, {"date": "2026-10-09", "close": 19.19, "volume": 1596467.0}, {"date": "2026-10-12", "close": 18.27, "volume": 1154017.0}, {"date": "2026-10-13", "close": 17.57, "volume": 1764427.0}, {"date": "2026-10-14", "close": 16.345, "volume": 3046716.0}, {"date": "2026-10-15", "close": 17.42, "volume": 2842008.0}, {"date": "2026-10-16", "close": 17.17, "volume": 2141809.0}, {"date": "2026-10-19", "close": 16.86, "volume": 1838616.0}, {"date": "2026-10-20", "close": 16.95, "volume": 2343755.0}, {"date": "2026-10-21", "close": 17.13, "volume": 1363808.0}, {"date": "2026-10-22", "close": 15.76, "volume": 1746318.0}, {"date": "2026-10-23", "close": 15.44, "volume": 1688988.0}, {"date": "2026-10-26", "close": 15.39, "volume": 1468426.0}, {"date": "2026-10-27", "close": 16.9, "volume": 2333393.0}], "refreshing": true}