{"ticker": "INTZ", "overview": {"cik": "736012", "ticker": "INTZ", "name": "INTRUSION INC", "industry": "Computer Communications Equipment", "country": "United States", "sic": "3576", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001683168-26-007740", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001683168-26-007739", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001683168-26-007738", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001683168-26-007124", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001683168-26-006988", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001683168-26-006953", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "CURRENT REPORT", "accession": "0001683168-26-006929", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006913", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006912", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006911", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006910", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001683168-26-006767", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001683168-26-006734", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006615", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006614", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006613", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0001683168-26-006567", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006209", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001683168-26-006203", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001683168-26-005900", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001683168-26-005844", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001683168-26-005843", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001683168-26-005684", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-20", "title": "FORM DEF 14A", "accession": "0001683168-26-005636", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005567", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 11769.0, "net": -11769.0, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "INTZ", "has_prices": true, "as_of": "2026-07-24", "last": 0.75, "prev_close": 0.75, "change": 0.0, "change_pct": 0.0, "session_volume": 226221.0, "vwap_5": 0.8108557183817451, "vwap_20": 0.9214417576641291, "vwap_60": 0.9145535494870201, "vwap_250": 1.0441603290327743, "high_52w": 1.85, "low_52w": 0.6601, "avg_volume_20": 5945010.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-006953", "src": "INSIDERS", "ticker": "INTZ", "cik": "736012", "company": "INTRUSION INC", "company_raw": "INTRUSION INC", "who": "Dion Hinchcliffe", "who_key": "Hinchcliffe Dion", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11769.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "A director trims INTZ: $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1396698/000168316826006953/0001683168-26-006953-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001683168-26-006910", "src": "INSIDERS", "ticker": "INTZ", "cik": "736012", "company": "INTRUSION INC", "company_raw": "INTRUSION INC", "who": "Dion Hinchcliffe", "who_key": "Hinchcliffe Dion", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70000.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on INTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1396698/000168316826006910/0001683168-26-006910-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001683168-26-006911", "src": "INSIDERS", "ticker": "INTZ", "cik": "736012", "company": "INTRUSION INC", "company_raw": "INTRUSION INC", "who": "Anthony J. Levecchio", "who_key": "LEVECCHIO ANTHONY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70000.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on INTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262684/000168316826006911/0001683168-26-006911-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001683168-26-006912", "src": "INSIDERS", "ticker": "INTZ", "cik": "736012", "company": "INTRUSION INC", "company_raw": "INTRUSION INC", "who": "Katrinka McCallum", "who_key": "MCCALLUM KATRINKA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70000.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on INTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201242/000168316826006912/0001683168-26-006912-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001683168-26-006913", "src": "INSIDERS", "ticker": "INTZ", "cik": "736012", "company": "INTRUSION INC", "company_raw": "INTRUSION INC", "who": "Gregory K. Wilson", "who_key": "Wilson Gregory K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70000.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on INTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863663/000168316826006913/0001683168-26-006913-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001683168-26-006734", "src": "INSIDERS", "ticker": "INTZ", "cik": "736012", "company": "INTRUSION INC", "company_raw": "INTRUSION INC", "who": "Katrinka McCallum", "who_key": "MCCALLUM KATRINKA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4638.030000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on INTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201242/000168316826006734/0001683168-26-006734-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "0001683168-26-006615", "src": "INSIDERS", "ticker": "INTZ", "cik": "736012", "company": "INTRUSION INC", "company_raw": "INTRUSION INC", "who": "Anthony Scott", "who_key": "Scott Anthony", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 50000.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on INTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743306/000168316826006615/0001683168-26-006615-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001683168-26-006614", "src": "INSIDERS", "ticker": "INTZ", "cik": "736012", "company": "INTRUSION INC", "company_raw": "INTRUSION INC", "who": "Kimberly Pinson", "who_key": "PINSON KIMBERLY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14575.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on INTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1020284/000168316826006614/0001683168-26-006614-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001683168-26-006613", "src": "INSIDERS", "ticker": "INTZ", "cik": "736012", "company": "INTRUSION INC", "company_raw": "INTRUSION INC", "who": "Anthony J. Levecchio", "who_key": "LEVECCHIO ANTHONY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6625.530000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on INTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262684/000168316826006613/0001683168-26-006613-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "13DG-0001815632-26-000004", "src": "13DG", "ticker": "INTZ", "cik": "736012", "company": "INTRUSION INC", "company_raw": "INTRUSION INC", "who": "Intrusion Inc", "who_key": "INTRUSION INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "INTRUSION INC takes a 10.4% passive stake in INTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/736012/0001815632-26-000004-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-29", "mins": 182323}], "recent_buys": [], "institutional": [{"id": "13DG-0001815632-26-000004", "src": "13DG", "ticker": "INTZ", "cik": "736012", "company": "INTRUSION INC", "company_raw": "INTRUSION INC", "who": "Intrusion Inc", "who_key": "INTRUSION INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "INTRUSION INC takes a 10.4% passive stake in INTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/736012/0001815632-26-000004-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-29", "mins": 182323}], "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": "Intrusion Inc. - Common Stock", "new_value": "INTRUSION INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000736012", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000736012", "applied": 1, "detected_at": "2026-10-25T10:20:15.930129"}]}, "key_people": [{"who": "Dion Hinchcliffe", "who_key": "Hinchcliffe Dion", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11769.0, "net": -11769.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11769.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1396698/000168316826006953/0001683168-26-006953-index.htm"}], "latest": {"action": "SELL", "amount": 11769.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1396698/000168316826006953/0001683168-26-006953-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -11769.0}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001683168-26-007740", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001683168-26-007739", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001683168-26-007738", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001683168-26-007124", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001683168-26-006988", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001683168-26-006953", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "CURRENT REPORT", "accession": "0001683168-26-006929", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006913", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006912", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006911", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006910", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001683168-26-006767", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001683168-26-006734", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006615", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006614", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006613", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0001683168-26-006567", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006209", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001683168-26-006203", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001683168-26-005900", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001683168-26-005844", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001683168-26-005843", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001683168-26-005684", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-20", "title": "FORM DEF 14A", "accession": "0001683168-26-005636", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005567", "price_sensitive": false}], "performance": {"ticker": "INTZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 102.8, "volume": 3909131.0}, {"date": "2021-07-28", "close": 100.2, "volume": 301046.0}, {"date": "2021-07-29", "close": 89.4, "volume": 158090.0}, {"date": "2021-07-30", "close": 90.8, "volume": 37748.0}, {"date": "2021-08-02", "close": 89.8, "volume": 53360.0}, {"date": "2021-08-03", "close": 86.0, "volume": 31305.0}, {"date": "2021-08-04", "close": 85.8, "volume": 32663.0}, {"date": "2021-08-05", "close": 94.0, "volume": 42796.0}, {"date": "2021-08-06", "close": 86.8, "volume": 29624.0}, {"date": "2021-08-09", "close": 92.4, "volume": 18995.0}, {"date": "2021-08-10", "close": 88.8, "volume": 13143.0}, {"date": "2021-08-11", "close": 91.6, "volume": 17126.0}, {"date": "2021-08-12", "close": 90.6, "volume": 14754.0}, {"date": "2021-08-13", "close": 93.2, "volume": 25571.0}, {"date": "2021-08-16", "close": 93.8, "volume": 42325.0}, {"date": "2021-08-17", "close": 90.6, "volume": 7388.0}, {"date": "2021-08-18", "close": 89.6, "volume": 8493.0}, {"date": "2021-08-19", "close": 84.0, "volume": 12116.0}, {"date": "2021-08-20", "close": 83.0, "volume": 9814.0}, {"date": "2021-08-23", "close": 87.6, "volume": 11187.0}, {"date": "2021-08-24", "close": 94.0, "volume": 24021.0}, {"date": "2021-08-25", "close": 95.2, "volume": 12943.0}, {"date": "2021-08-26", "close": 87.0, "volume": 17389.0}, {"date": "2021-08-27", "close": 87.0, "volume": 10494.0}, {"date": "2021-08-30", "close": 89.0, "volume": 8000.0}, {"date": "2021-08-31", "close": 90.0, "volume": 7603.0}, {"date": "2021-09-01", "close": 89.2, "volume": 7470.0}, {"date": "2021-09-02", "close": 91.0, "volume": 9624.0}, {"date": "2021-09-03", "close": 89.4, "volume": 5423.0}, {"date": "2021-09-07", "close": 89.4, "volume": 4066.0}, {"date": "2021-09-08", "close": 100.4, "volume": 87663.0}, {"date": "2021-09-09", "close": 91.2, "volume": 24371.0}, {"date": "2021-09-10", "close": 85.2, "volume": 9741.0}, {"date": "2021-09-13", "close": 81.2, "volume": 20863.0}, {"date": "2021-09-14", "close": 81.0, "volume": 10179.0}, {"date": "2021-09-15", "close": 83.0, "volume": 6362.0}, {"date": "2021-09-16", "close": 80.8, "volume": 11689.0}, {"date": "2021-09-17", "close": 86.2, "volume": 33213.0}, {"date": "2021-09-20", "close": 80.8, "volume": 8540.0}, {"date": "2021-09-21", "close": 81.8, "volume": 7605.0}, {"date": "2021-09-22", "close": 81.6, "volume": 3984.0}, {"date": "2021-09-23", "close": 87.8, "volume": 9207.0}, {"date": "2021-09-24", "close": 89.4, "volume": 9190.0}, {"date": "2021-09-27", "close": 84.6, "volume": 24518.0}, {"date": "2021-09-28", "close": 79.8, "volume": 9705.0}, {"date": "2021-09-29", "close": 75.2, "volume": 13286.0}, {"date": "2021-09-30", "close": 81.2, "volume": 10911.0}, {"date": "2021-10-01", "close": 79.2, "volume": 6790.0}, {"date": "2021-10-04", "close": 74.0, "volume": 5699.0}, {"date": "2021-10-05", "close": 78.0, "volume": 10964.0}, {"date": "2021-10-06", "close": 78.6, "volume": 2614.0}, {"date": "2021-10-07", "close": 78.2, "volume": 5113.0}, {"date": "2021-10-08", "close": 74.4, "volume": 4288.0}, {"date": "2021-10-11", "close": 73.4, "volume": 2124.0}, {"date": "2021-10-12", "close": 70.6, "volume": 5960.0}, {"date": "2021-10-13", "close": 76.2, "volume": 2947.0}, {"date": "2021-10-14", "close": 74.4, "volume": 4096.0}, {"date": "2021-10-15", "close": 73.6, "volume": 3898.0}, {"date": "2021-10-18", "close": 77.4, "volume": 4313.0}, {"date": "2021-10-19", "close": 77.2, "volume": 2651.0}, {"date": "2021-10-20", "close": 75.4, "volume": 2731.0}, {"date": "2021-10-21", "close": 73.0, "volume": 5658.0}, {"date": "2021-10-22", "close": 72.6, "volume": 3871.0}, {"date": "2021-10-25", "close": 75.0, "volume": 3919.0}, {"date": "2021-10-26", "close": 76.2, "volume": 7921.0}, {"date": "2021-10-27", "close": 76.2, "volume": 3543.0}, {"date": "2021-10-28", "close": 78.8, "volume": 7411.0}, {"date": "2021-10-29", "close": 78.8, "volume": 3816.0}, {"date": "2021-11-01", "close": 80.6, "volume": 3934.0}, {"date": "2021-11-02", "close": 86.8, "volume": 7217.0}, {"date": "2021-11-03", "close": 89.4, "volume": 6052.0}, {"date": "2021-11-04", "close": 83.0, "volume": 6741.0}, {"date": "2021-11-05", "close": 77.0, "volume": 4558.0}, {"date": "2021-11-08", "close": 78.0, "volume": 9407.0}, {"date": "2021-11-09", "close": 74.9, "volume": 8729.0}, {"date": "2021-11-10", "close": 74.8, "volume": 5927.0}, {"date": "2021-11-11", "close": 75.5, "volume": 11224.0}, {"date": "2021-11-12", "close": 90.0, "volume": 90094.0}, {"date": "2021-11-15", "close": 86.2, "volume": 14615.0}, {"date": "2021-11-16", "close": 82.2, "volume": 15776.0}, {"date": "2021-11-17", "close": 78.0, "volume": 8605.0}, {"date": "2021-11-18", "close": 73.8, "volume": 10771.0}, {"date": "2021-11-19", "close": 76.8, "volume": 3502.0}, {"date": "2021-11-22", "close": 73.0, "volume": 10111.0}, {"date": "2021-11-23", "close": 76.6, "volume": 7912.0}, {"date": "2021-11-24", "close": 80.8, "volume": 4602.0}, {"date": "2021-11-26", "close": 80.2, "volume": 2869.0}, {"date": "2021-11-29", "close": 79.4, "volume": 7115.0}, {"date": "2021-11-30", "close": 71.2, "volume": 5138.0}, {"date": "2021-12-01", "close": 69.2, "volume": 4150.0}, {"date": "2021-12-02", "close": 70.0, "volume": 9154.0}, {"date": "2021-12-03", "close": 68.2, "volume": 3481.0}, {"date": "2021-12-06", "close": 65.6, "volume": 6244.0}, {"date": "2021-12-07", "close": 73.6, "volume": 4796.0}, {"date": "2021-12-08", "close": 80.4, "volume": 8798.0}, {"date": "2021-12-09", "close": 80.6, "volume": 4199.0}, {"date": "2021-12-10", "close": 78.0, "volume": 2515.0}, {"date": "2021-12-13", "close": 79.4, "volume": 4781.0}, {"date": "2021-12-14", "close": 83.4, "volume": 6349.0}, {"date": "2021-12-15", "close": 81.0, "volume": 4696.0}, {"date": "2021-12-16", "close": 81.2, "volume": 5940.0}, {"date": "2021-12-17", "close": 80.2, "volume": 4873.0}, {"date": "2021-12-20", "close": 78.8, "volume": 2633.0}, {"date": "2021-12-21", "close": 77.0, "volume": 4940.0}, {"date": "2021-12-22", "close": 80.2, "volume": 4709.0}, {"date": "2021-12-23", "close": 77.8, "volume": 5271.0}, {"date": "2021-12-27", "close": 73.2, "volume": 6841.0}, {"date": "2021-12-28", "close": 70.6, "volume": 6446.0}, {"date": "2021-12-29", "close": 71.2, "volume": 5081.0}, {"date": "2021-12-30", "close": 71.6, "volume": 6402.0}, {"date": "2021-12-31", "close": 68.8, "volume": 7326.0}, {"date": "2022-01-03", "close": 76.2, "volume": 2293.0}, {"date": "2022-01-04", "close": 75.0, "volume": 1722.0}, {"date": "2022-01-05", "close": 70.2, "volume": 2849.0}, {"date": "2022-01-06", "close": 69.2, "volume": 3708.0}, {"date": "2022-01-07", "close": 68.0, "volume": 2456.0}, {"date": "2022-01-10", "close": 72.6, "volume": 3702.0}, {"date": "2022-01-11", "close": 76.8, "volume": 3259.0}, {"date": "2022-01-12", "close": 73.2, "volume": 2664.0}, {"date": "2022-01-13", "close": 72.8, "volume": 2526.0}, {"date": "2022-01-14", "close": 72.0, "volume": 1570.0}, {"date": "2022-01-18", "close": 68.0, "volume": 3707.0}, {"date": "2022-01-19", "close": 73.8, "volume": 3214.0}, {"date": "2022-01-20", "close": 76.2, "volume": 5420.0}, {"date": "2022-01-21", "close": 77.0, "volume": 3977.0}, {"date": "2022-01-24", "close": 72.4, "volume": 4697.0}, {"date": "2022-01-25", "close": 73.4, "volume": 1930.0}, {"date": "2022-01-26", "close": 67.4, "volume": 2203.0}, {"date": "2022-01-27", "close": 58.1, "volume": 6869.0}, {"date": "2022-01-28", "close": 58.7, "volume": 2675.0}, {"date": "2022-01-31", "close": 66.4, "volume": 3898.0}, {"date": "2022-02-01", "close": 71.8, "volume": 1574.0}, {"date": "2022-02-02", "close": 66.2, "volume": 748.0}, {"date": "2022-02-03", "close": 65.6, "volume": 1614.0}, {"date": "2022-02-04", "close": 68.8, "volume": 2620.0}, {"date": "2022-02-07", "close": 72.8, "volume": 2080.0}, {"date": "2022-02-08", "close": 74.0, "volume": 968.0}, {"date": "2022-02-09", "close": 68.6, "volume": 14003.0}, {"date": "2022-02-10", "close": 72.0, "volume": 1494.0}, {"date": "2022-02-11", "close": 72.8, "volume": 3078.0}, {"date": "2022-02-14", "close": 71.0, "volume": 1578.0}, {"date": "2022-02-15", "close": 77.6, "volume": 4565.0}, {"date": "2022-02-16", "close": 73.6, "volume": 2353.0}, {"date": "2022-02-17", "close": 68.8, "volume": 1415.0}, {"date": "2022-02-18", "close": 69.8, "volume": 2304.0}, {"date": "2022-02-22", "close": 65.8, "volume": 1757.0}, {"date": "2022-02-23", "close": 60.4, "volume": 5029.0}, {"date": "2022-02-24", "close": 75.0, "volume": 86148.0}, {"date": "2022-02-25", "close": 70.6, "volume": 67329.0}, {"date": "2022-02-28", "close": 71.6, "volume": 7553.0}, {"date": "2022-03-01", "close": 78.2, "volume": 14194.0}, {"date": "2022-03-02", "close": 78.0, "volume": 7213.0}, {"date": "2022-03-03", "close": 75.6, "volume": 6381.0}, {"date": "2022-03-04", "close": 68.8, "volume": 6752.0}, {"date": "2022-03-07", "close": 70.2, "volume": 7764.0}, {"date": "2022-03-08", "close": 75.8, "volume": 63966.0}, {"date": "2022-03-09", "close": 59.8, "volume": 91810.0}, {"date": "2022-03-10", "close": 61.6, "volume": 34640.0}, {"date": "2022-03-11", "close": 59.2, "volume": 18944.0}, {"date": "2022-03-14", "close": 39.4, "volume": 51156.0}, {"date": "2022-03-15", "close": 40.0, "volume": 16820.0}, {"date": "2022-03-16", "close": 44.6, "volume": 6761.0}, {"date": "2022-03-17", "close": 47.0, "volume": 9379.0}, {"date": "2022-03-18", "close": 50.4, "volume": 15121.0}, {"date": "2022-03-21", "close": 51.8, "volume": 38708.0}, {"date": "2022-03-22", "close": 52.8, "volume": 13627.0}, {"date": "2022-03-23", "close": 56.4, "volume": 6981.0}, {"date": "2022-03-24", "close": 54.8, "volume": 4217.0}, {"date": "2022-03-25", "close": 51.8, "volume": 3783.0}, {"date": "2022-03-28", "close": 50.2, "volume": 2945.0}, {"date": "2022-03-29", "close": 46.8, "volume": 4384.0}, {"date": "2022-03-30", "close": 50.0, "volume": 3984.0}, {"date": "2022-03-31", "close": 49.6, "volume": 3511.0}, {"date": "2022-04-01", "close": 49.2, "volume": 1652.0}, {"date": "2022-04-04", "close": 50.0, "volume": 1293.0}, {"date": "2022-04-05", "close": 48.0, "volume": 4627.0}, {"date": "2022-04-06", "close": 45.6, "volume": 2702.0}, {"date": "2022-04-07", "close": 42.0, "volume": 3371.0}, {"date": "2022-04-08", "close": 43.2, "volume": 1642.0}, {"date": "2022-04-11", "close": 43.6, "volume": 830.0}, {"date": "2022-04-12", "close": 43.4, "volume": 1074.0}, {"date": "2022-04-13", "close": 43.0, "volume": 1169.0}, {"date": "2022-04-14", "close": 42.3, "volume": 1139.0}, {"date": "2022-04-18", "close": 41.2, "volume": 2390.0}, {"date": "2022-04-19", "close": 41.6, "volume": 2569.0}, {"date": "2022-04-20", "close": 42.2, "volume": 1862.0}, {"date": "2022-04-21", "close": 40.4, "volume": 4059.0}, {"date": "2022-04-22", "close": 38.0, "volume": 1641.0}, {"date": "2022-04-25", "close": 36.2, "volume": 2105.0}, {"date": "2022-04-26", "close": 37.8, "volume": 2337.0}, {"date": "2022-04-27", "close": 41.0, "volume": 2113.0}, {"date": "2022-04-28", "close": 41.0, "volume": 1682.0}, {"date": "2022-04-29", "close": 42.8, "volume": 843.0}, {"date": "2022-05-02", "close": 44.6, "volume": 1805.0}, {"date": "2022-05-03", "close": 45.0, "volume": 1664.0}, {"date": "2022-05-04", "close": 46.2, "volume": 533.0}, {"date": "2022-05-05", "close": 43.8, "volume": 1475.0}, {"date": "2022-05-06", "close": 43.8, "volume": 768.0}, {"date": "2022-05-09", "close": 40.0, "volume": 1391.0}, {"date": "2022-05-10", "close": 40.8, "volume": 1015.0}, {"date": "2022-05-11", "close": 43.2, "volume": 2627.0}, {"date": "2022-05-12", "close": 40.0, "volume": 3890.0}, {"date": "2022-05-13", "close": 47.6, "volume": 16554.0}, {"date": "2022-05-16", "close": 53.0, "volume": 4094.0}, {"date": "2022-05-17", "close": 55.2, "volume": 3248.0}, {"date": "2022-05-18", "close": 56.0, "volume": 5223.0}, {"date": "2022-05-19", "close": 51.6, "volume": 397.0}, {"date": "2022-05-20", "close": 49.8, "volume": 1203.0}, {"date": "2022-05-23", "close": 51.8, "volume": 1584.0}, {"date": "2022-05-24", "close": 53.202, "volume": 1715.0}, {"date": "2022-05-25", "close": 55.4, "volume": 2084.0}, {"date": "2022-05-26", "close": 60.4, "volume": 1089.0}, {"date": "2022-05-27", "close": 64.6, "volume": 1963.0}, {"date": "2022-05-31", "close": 51.2, "volume": 7967.0}, {"date": "2022-06-01", "close": 56.4, "volume": 1938.0}, {"date": "2022-06-02", "close": 65.0, "volume": 6412.0}, {"date": "2022-06-03", "close": 63.6, "volume": 2762.0}, {"date": "2022-06-06", "close": 65.6, "volume": 3784.0}, {"date": "2022-06-07", "close": 69.6, "volume": 2839.0}, {"date": "2022-06-08", "close": 74.6, "volume": 4534.0}, {"date": "2022-06-09", "close": 75.6, "volume": 5388.0}, {"date": "2022-06-10", "close": 73.4, "volume": 3042.0}, {"date": "2022-06-13", "close": 72.6, "volume": 3913.0}, {"date": "2022-06-14", "close": 75.0, "volume": 3854.0}, {"date": "2022-06-15", "close": 74.6, "volume": 1675.0}, {"date": "2022-06-16", "close": 76.8, "volume": 3877.0}, {"date": "2022-06-17", "close": 77.8, "volume": 4094.0}, {"date": "2022-06-21", "close": 75.6, "volume": 4022.0}, {"date": "2022-06-22", "close": 74.2, "volume": 2607.0}, {"date": "2022-06-23", "close": 76.8, "volume": 1605.0}, {"date": "2022-06-24", "close": 76.6, "volume": 1583.0}, {"date": "2022-06-27", "close": 76.6, "volume": 946.0}, {"date": "2022-06-28", "close": 78.4, "volume": 1783.0}, {"date": "2022-06-29", "close": 79.4, "volume": 5838.0}, {"date": "2022-06-30", "close": 78.2, "volume": 1870.0}, {"date": "2022-07-01", "close": 76.8, "volume": 1217.0}, {"date": "2022-07-05", "close": 79.4, "volume": 584.0}, {"date": "2022-07-06", "close": 75.4, "volume": 621.0}, {"date": "2022-07-07", "close": 75.8, "volume": 1115.0}, {"date": "2022-07-08", "close": 77.6, "volume": 1417.0}, {"date": "2022-07-11", "close": 83.8, "volume": 1676.0}, {"date": "2022-07-12", "close": 86.6, "volume": 11373.0}, {"date": "2022-07-13", "close": 84.4, "volume": 2601.0}, {"date": "2022-07-14", "close": 77.0, "volume": 1662.0}, {"date": "2022-07-15", "close": 76.0, "volume": 2509.0}, {"date": "2022-07-18", "close": 76.6, "volume": 1194.0}, {"date": "2022-07-19", "close": 76.2, "volume": 946.0}, {"date": "2022-07-20", "close": 76.2, "volume": 718.0}, {"date": "2022-07-21", "close": 77.9, "volume": 563.0}, {"date": "2022-07-22", "close": 75.2, "volume": 524.0}, {"date": "2022-07-25", "close": 75.0, "volume": 985.0}, {"date": "2022-07-26", "close": 75.4, "volume": 434.0}, {"date": "2022-07-27", "close": 77.6, "volume": 739.0}, {"date": "2022-07-28", "close": 77.8, "volume": 3419.0}, {"date": "2022-07-29", "close": 79.4, "volume": 1334.0}, {"date": "2022-08-01", "close": 77.4, "volume": 916.0}, {"date": "2022-08-02", "close": 77.4, "volume": 1510.0}, {"date": "2022-08-03", "close": 85.8, "volume": 1917.0}, {"date": "2022-08-04", "close": 97.4, "volume": 3401.0}, {"date": "2022-08-05", "close": 78.8, "volume": 4248.0}, {"date": "2022-08-08", "close": 83.0, "volume": 2054.0}, {"date": "2022-08-09", "close": 88.8, "volume": 2757.0}, {"date": "2022-08-10", "close": 86.0, "volume": 3961.0}, {"date": "2022-08-11", "close": 80.0, "volume": 1917.0}, {"date": "2022-08-12", "close": 84.0, "volume": 3243.0}, {"date": "2022-08-15", "close": 81.2, "volume": 782.0}, {"date": "2022-08-16", "close": 82.0, "volume": 3229.0}, {"date": "2022-08-17", "close": 84.4, "volume": 1103.0}, {"date": "2022-08-18", "close": 83.2, "volume": 3814.0}, {"date": "2022-08-19", "close": 82.4, "volume": 355.0}, {"date": "2022-08-22", "close": 88.6, "volume": 1124.0}, {"date": "2022-08-23", "close": 91.0, "volume": 1758.0}, {"date": "2022-08-24", "close": 86.0, "volume": 2446.0}, {"date": "2022-08-25", "close": 79.0, "volume": 2956.0}, {"date": "2022-08-26", "close": 82.0, "volume": 1445.0}, {"date": "2022-08-29", "close": 86.2, "volume": 1456.0}, {"date": "2022-08-30", "close": 84.6, "volume": 875.0}, {"date": "2022-08-31", "close": 81.4, "volume": 2656.0}, {"date": "2022-09-01", "close": 77.0, "volume": 1106.0}, {"date": "2022-09-02", "close": 80.0, "volume": 296.0}, {"date": "2022-09-06", "close": 81.8, "volume": 613.0}, {"date": "2022-09-07", "close": 85.6, "volume": 479.0}, {"date": "2022-09-08", "close": 85.6, "volume": 1029.0}, {"date": "2022-09-09", "close": 83.4, "volume": 2912.0}, {"date": "2022-09-12", "close": 82.4, "volume": 3273.0}, {"date": "2022-09-13", "close": 88.8, "volume": 2110.0}, {"date": "2022-09-14", "close": 87.8, "volume": 2542.0}, {"date": "2022-09-15", "close": 87.6, "volume": 584.0}, {"date": "2022-09-16", "close": 100.2, "volume": 14715.0}, {"date": "2022-09-19", "close": 87.0, "volume": 4820.0}, {"date": "2022-09-20", "close": 84.4, "volume": 664.0}, {"date": "2022-09-21", "close": 88.8, "volume": 618.0}, {"date": "2022-09-22", "close": 90.0, "volume": 711.0}, {"date": "2022-09-23", "close": 84.8, "volume": 1416.0}, {"date": "2022-09-26", "close": 83.4, "volume": 578.0}, {"date": "2022-09-27", "close": 84.4, "volume": 674.0}, {"date": "2022-09-28", "close": 97.6, "volume": 2432.0}, {"date": "2022-09-29", "close": 98.6, "volume": 440.0}, {"date": "2022-09-30", "close": 96.4, "volume": 1453.0}, {"date": "2022-10-03", "close": 94.6, "volume": 1823.0}, {"date": "2022-10-04", "close": 98.4, "volume": 867.0}, {"date": "2022-10-05", "close": 98.2, "volume": 729.0}, {"date": "2022-10-06", "close": 108.8, "volume": 2188.0}, {"date": "2022-10-07", "close": 106.6, "volume": 1385.0}, {"date": "2022-10-10", "close": 110.6, "volume": 1361.0}, {"date": "2022-10-11", "close": 94.6, "volume": 2328.0}, {"date": "2022-10-12", "close": 96.4, "volume": 891.0}, {"date": "2022-10-13", "close": 99.0, "volume": 5471.0}, {"date": "2022-10-14", "close": 102.2, "volume": 2833.0}, {"date": "2022-10-17", "close": 104.2, "volume": 2778.0}, {"date": "2022-10-18", "close": 104.8, "volume": 1634.0}, {"date": "2022-10-19", "close": 103.2, "volume": 1066.0}, {"date": "2022-10-20", "close": 100.0, "volume": 517.0}, {"date": "2022-10-21", "close": 103.4, "volume": 1075.0}, {"date": "2022-10-24", "close": 103.6, "volume": 2178.0}, {"date": "2022-10-25", "close": 102.4, "volume": 1439.0}, {"date": "2022-10-26", "close": 99.6, "volume": 1137.0}, {"date": "2022-10-27", "close": 100.2, "volume": 1171.0}, {"date": "2022-10-28", "close": 102.0, "volume": 1117.0}, {"date": "2022-10-31", "close": 99.6, "volume": 2717.0}, {"date": "2022-11-01", "close": 98.8, "volume": 1418.0}, {"date": "2022-11-02", "close": 94.4, "volume": 392.0}, {"date": "2022-11-03", "close": 90.0, "volume": 1185.0}, {"date": "2022-11-04", "close": 89.8, "volume": 1882.0}, {"date": "2022-11-07", "close": 83.4, "volume": 1561.0}, {"date": "2022-11-08", "close": 74.6, "volume": 2507.0}, {"date": "2022-11-09", "close": 62.4, "volume": 3037.0}, {"date": "2022-11-10", "close": 69.0, "volume": 669.0}, {"date": "2022-11-11", "close": 69.8, "volume": 945.0}, {"date": "2022-11-14", "close": 63.0, "volume": 1634.0}, {"date": "2022-11-15", "close": 70.6, "volume": 1157.0}, {"date": "2022-11-16", "close": 67.8, "volume": 740.0}, {"date": "2022-11-17", "close": 68.0, "volume": 156.0}, {"date": "2022-11-18", "close": 63.8, "volume": 760.0}, {"date": "2022-11-21", "close": 63.0, "volume": 626.0}, {"date": "2022-11-22", "close": 62.8, "volume": 618.0}, {"date": "2022-11-23", "close": 66.0, "volume": 645.0}, {"date": "2022-11-25", "close": 68.8, "volume": 131.0}, {"date": "2022-11-28", "close": 67.0, "volume": 790.0}, {"date": "2022-11-29", "close": 60.6, "volume": 3413.0}, {"date": "2022-11-30", "close": 61.4, "volume": 1493.0}, {"date": "2022-12-01", "close": 60.4, "volume": 849.0}, {"date": "2022-12-02", "close": 59.8, "volume": 269.0}, {"date": "2022-12-05", "close": 71.0, "volume": 3112.0}, {"date": "2022-12-06", "close": 71.4, "volume": 805.0}, {"date": "2022-12-07", "close": 79.0, "volume": 2099.0}, {"date": "2022-12-08", "close": 78.4, "volume": 1573.0}, {"date": "2022-12-09", "close": 75.6, "volume": 803.0}, {"date": "2022-12-12", "close": 76.6, "volume": 381.0}, {"date": "2022-12-13", "close": 74.0, "volume": 1184.0}, {"date": "2022-12-14", "close": 69.0, "volume": 439.0}, {"date": "2022-12-15", "close": 69.0, "volume": 871.0}, {"date": "2022-12-16", "close": 64.8, "volume": 917.0}, {"date": "2022-12-19", "close": 64.4, "volume": 1256.0}, {"date": "2022-12-20", "close": 56.0, "volume": 2585.0}, {"date": "2022-12-21", "close": 59.0, "volume": 1596.0}, {"date": "2022-12-22", "close": 56.0, "volume": 1572.0}, {"date": "2022-12-23", "close": 56.6, "volume": 1492.0}, {"date": "2022-12-27", "close": 55.8, "volume": 1552.0}, {"date": "2022-12-28", "close": 50.2, "volume": 3805.0}, {"date": "2022-12-29", "close": 53.4, "volume": 1012.0}, {"date": "2022-12-30", "close": 63.2, "volume": 2002.0}, {"date": "2023-01-03", "close": 63.8, "volume": 187.0}, {"date": "2023-01-04", "close": 66.0, "volume": 721.0}, {"date": "2023-01-05", "close": 61.8, "volume": 751.0}, {"date": "2023-01-06", "close": 62.6, "volume": 2446.0}, {"date": "2023-01-09", "close": 61.2, "volume": 604.0}, {"date": "2023-01-10", "close": 62.6, "volume": 212.0}, {"date": "2023-01-11", "close": 58.4, "volume": 494.0}, {"date": "2023-01-12", "close": 59.0, "volume": 885.0}, {"date": "2023-01-13", "close": 58.2, "volume": 1497.0}, {"date": "2023-01-17", "close": 57.8, "volume": 1252.0}, {"date": "2023-01-18", "close": 55.6, "volume": 803.0}, {"date": "2023-01-19", "close": 53.8, "volume": 1088.0}, {"date": "2023-01-20", "close": 57.2, "volume": 284.0}, {"date": "2023-01-23", "close": 58.1, "volume": 342.0}, {"date": "2023-01-24", "close": 63.6, "volume": 547.0}, {"date": "2023-01-25", "close": 65.0, "volume": 249.0}, {"date": "2023-01-26", "close": 75.0, "volume": 1671.0}, {"date": "2023-01-27", "close": 78.0, "volume": 1116.0}, {"date": "2023-01-30", "close": 70.6, "volume": 894.0}, {"date": "2023-01-31", "close": 70.8, "volume": 1852.0}, {"date": "2023-02-01", "close": 70.6, "volume": 3628.0}, {"date": "2023-02-02", "close": 69.74, "volume": 912.0}, {"date": "2023-02-03", "close": 69.6, "volume": 1021.0}, {"date": "2023-02-06", "close": 64.0, "volume": 1421.0}, {"date": "2023-02-07", "close": 61.0, "volume": 1039.0}, {"date": "2023-02-08", "close": 58.8, "volume": 699.0}, {"date": "2023-02-09", "close": 62.4, "volume": 645.0}, {"date": "2023-02-10", "close": 59.5, "volume": 474.0}, {"date": "2023-02-13", "close": 56.8, "volume": 637.0}, {"date": "2023-02-14", "close": 56.2, "volume": 933.0}, {"date": "2023-02-15", "close": 55.202, "volume": 304.0}, {"date": "2023-02-16", "close": 55.8, "volume": 813.0}, {"date": "2023-02-17", "close": 55.4, "volume": 425.0}, {"date": "2023-02-21", "close": 51.6, "volume": 945.0}, {"date": "2023-02-22", "close": 50.2, "volume": 700.0}, {"date": "2023-02-23", "close": 49.0, "volume": 325.0}, {"date": "2023-02-24", "close": 44.6, "volume": 1948.0}, {"date": "2023-02-27", "close": 44.4, "volume": 2193.0}, {"date": "2023-02-28", "close": 48.4, "volume": 841.0}, {"date": "2023-03-01", "close": 45.8, "volume": 1006.0}, {"date": "2023-03-02", "close": 44.7, "volume": 288.0}, {"date": "2023-03-03", "close": 44.2, "volume": 1716.0}, {"date": "2023-03-06", "close": 44.8, "volume": 1526.0}, {"date": "2023-03-07", "close": 30.5, "volume": 14738.0}, {"date": "2023-03-08", "close": 25.6, "volume": 4162.0}, {"date": "2023-03-09", "close": 26.8, "volume": 7991.0}, {"date": "2023-03-10", "close": 26.4, "volume": 682.0}, {"date": "2023-03-13", "close": 26.6, "volume": 1133.0}, {"date": "2023-03-14", "close": 25.4, "volume": 2102.0}, {"date": "2023-03-15", "close": 24.0, "volume": 2770.0}, {"date": "2023-03-16", "close": 25.0, "volume": 2370.0}, {"date": "2023-03-17", "close": 23.8, "volume": 2854.0}, {"date": "2023-03-20", "close": 22.6, "volume": 1519.0}, {"date": "2023-03-21", "close": 24.2, "volume": 750.0}, {"date": "2023-03-22", "close": 26.4, "volume": 1318.0}, {"date": "2023-03-23", "close": 27.4, "volume": 2565.0}, {"date": "2023-03-24", "close": 29.8, "volume": 1644.0}, {"date": "2023-03-27", "close": 26.4, "volume": 3136.0}, {"date": "2023-03-28", "close": 24.0, "volume": 7074.0}, {"date": "2023-03-29", "close": 23.2, "volume": 2772.0}, {"date": "2023-03-30", "close": 23.2, "volume": 2194.0}, {"date": "2023-03-31", "close": 23.4, "volume": 1005.0}, {"date": "2023-04-03", "close": 23.3, "volume": 2044.0}, {"date": "2023-04-04", "close": 26.0, "volume": 5392.0}, {"date": "2023-04-05", "close": 26.4, "volume": 389.0}, {"date": "2023-04-06", "close": 25.2, "volume": 231.0}, {"date": "2023-04-10", "close": 23.4, "volume": 7253.0}, {"date": "2023-04-11", "close": 25.0, "volume": 1930.0}, {"date": "2023-04-12", "close": 25.4, "volume": 607.0}, {"date": "2023-04-13", "close": 25.2, "volume": 1266.0}, {"date": "2023-04-14", "close": 24.4, "volume": 862.0}, {"date": "2023-04-17", "close": 24.9, "volume": 928.0}, {"date": "2023-04-18", "close": 25.1, "volume": 383.0}, {"date": "2023-04-19", "close": 24.8, "volume": 870.0}, {"date": "2023-04-20", "close": 24.0, "volume": 211.0}, {"date": "2023-04-21", "close": 24.2, "volume": 778.0}, {"date": "2023-04-24", "close": 23.6, "volume": 696.0}, {"date": "2023-04-25", "close": 21.8, "volume": 1819.0}, {"date": "2023-04-26", "close": 20.646, "volume": 1164.0}, {"date": "2023-04-27", "close": 19.004, "volume": 787.0}, {"date": "2023-04-28", "close": 20.2, "volume": 1081.0}, {"date": "2023-05-01", "close": 21.2, "volume": 1398.0}, {"date": "2023-05-02", "close": 20.6, "volume": 768.0}, {"date": "2023-05-03", "close": 21.0, "volume": 619.0}, {"date": "2023-05-04", "close": 22.4, "volume": 391.0}, {"date": "2023-05-05", "close": 23.6, "volume": 613.0}, {"date": "2023-05-08", "close": 24.6, "volume": 1636.0}, {"date": "2023-05-09", "close": 25.2, "volume": 970.0}, {"date": "2023-05-10", "close": 28.0, "volume": 1272.0}, {"date": "2023-05-11", "close": 34.0, "volume": 11328.0}, {"date": "2023-05-12", "close": 26.8, "volume": 3409.0}, {"date": "2023-05-15", "close": 27.8, "volume": 1991.0}, {"date": "2023-05-16", "close": 26.2, "volume": 7211.0}, {"date": "2023-05-17", "close": 28.2, "volume": 3739.0}, {"date": "2023-05-18", "close": 27.6, "volume": 7502.0}, {"date": "2023-05-19", "close": 26.4, "volume": 4001.0}, {"date": "2023-05-22", "close": 24.164, "volume": 8453.0}, {"date": "2023-05-23", "close": 26.4, "volume": 3415.0}, {"date": "2023-05-24", "close": 26.2, "volume": 2265.0}, {"date": "2023-05-25", "close": 25.6, "volume": 2026.0}, {"date": "2023-05-26", "close": 26.998, "volume": 3845.0}, {"date": "2023-05-30", "close": 31.6, "volume": 7970.0}, {"date": "2023-05-31", "close": 31.2, "volume": 15367.0}, {"date": "2023-06-01", "close": 28.4, "volume": 6665.0}, {"date": "2023-06-02", "close": 25.4, "volume": 9843.0}, {"date": "2023-06-05", "close": 27.4, "volume": 8449.0}, {"date": "2023-06-06", "close": 28.4, "volume": 7727.0}, {"date": "2023-06-07", "close": 30.6, "volume": 9249.0}, {"date": "2023-06-08", "close": 31.2, "volume": 9644.0}, {"date": "2023-06-09", "close": 30.0, "volume": 3784.0}, {"date": "2023-06-12", "close": 29.8, "volume": 8800.0}, {"date": "2023-06-13", "close": 29.6, "volume": 6124.0}, {"date": "2023-06-14", "close": 27.8, "volume": 6190.0}, {"date": "2023-06-15", "close": 28.6, "volume": 10111.0}, {"date": "2023-06-16", "close": 26.8, "volume": 8324.0}, {"date": "2023-06-20", "close": 26.6, "volume": 7255.0}, {"date": "2023-06-21", "close": 25.2, "volume": 4208.0}, {"date": "2023-06-22", "close": 26.4, "volume": 2610.0}, {"date": "2023-06-23", "close": 24.4, "volume": 5338.0}, {"date": "2023-06-26", "close": 24.4, "volume": 6616.0}, {"date": "2023-06-27", "close": 24.2, "volume": 1908.0}, {"date": "2023-06-28", "close": 23.2, "volume": 5082.0}, {"date": "2023-06-29", "close": 24.2, "volume": 5640.0}, {"date": "2023-06-30", "close": 24.4, "volume": 7504.0}, {"date": "2023-07-03", "close": 24.6, "volume": 2364.0}, {"date": "2023-07-05", "close": 24.2, "volume": 10859.0}, {"date": "2023-07-06", "close": 23.6, "volume": 5217.0}, {"date": "2023-07-07", "close": 21.8, "volume": 10006.0}, {"date": "2023-07-10", "close": 22.3, "volume": 6249.0}, {"date": "2023-07-11", "close": 22.0, "volume": 5694.0}, {"date": "2023-07-12", "close": 21.4, "volume": 6013.0}, {"date": "2023-07-13", "close": 22.2, "volume": 7918.0}, {"date": "2023-07-14", "close": 22.0, "volume": 3588.0}, {"date": "2023-07-17", "close": 21.4, "volume": 24211.0}, {"date": "2023-07-18", "close": 20.4, "volume": 7175.0}, {"date": "2023-07-19", "close": 21.0, "volume": 16280.0}, {"date": "2023-07-20", "close": 20.8, "volume": 5703.0}, {"date": "2023-07-21", "close": 21.0, "volume": 3358.0}, {"date": "2023-07-24", "close": 20.6, "volume": 4112.0}, {"date": "2023-07-25", "close": 21.4, "volume": 11203.0}, {"date": "2023-07-26", "close": 21.0, "volume": 4567.0}, {"date": "2023-07-27", "close": 21.2, "volume": 2707.0}, {"date": "2023-07-28", "close": 21.3, "volume": 5488.0}, {"date": "2023-07-31", "close": 21.0, "volume": 9140.0}, {"date": "2023-08-01", "close": 20.4, "volume": 20939.0}, {"date": "2023-08-02", "close": 20.2, "volume": 7346.0}, {"date": "2023-08-03", "close": 20.2, "volume": 4367.0}, {"date": "2023-08-04", "close": 20.4, "volume": 4310.0}, {"date": "2023-08-07", "close": 20.4, "volume": 6134.0}, {"date": "2023-08-08", "close": 20.6, "volume": 8525.0}, {"date": "2023-08-09", "close": 20.8, "volume": 5782.0}, {"date": "2023-08-10", "close": 20.6, "volume": 7174.0}, {"date": "2023-08-11", "close": 20.4, "volume": 10846.0}, {"date": "2023-08-14", "close": 20.0, "volume": 18986.0}, {"date": "2023-08-15", "close": 17.4, "volume": 9151.0}, {"date": "2023-08-16", "close": 17.198, "volume": 5868.0}, {"date": "2023-08-17", "close": 15.436, "volume": 7807.0}, {"date": "2023-08-18", "close": 15.2, "volume": 6417.0}, {"date": "2023-08-21", "close": 14.72, "volume": 6472.0}, {"date": "2023-08-22", "close": 14.6, "volume": 20376.0}, {"date": "2023-08-23", "close": 15.05, "volume": 12370.0}, {"date": "2023-08-24", "close": 13.6, "volume": 8772.0}, {"date": "2023-08-25", "close": 13.4, "volume": 6934.0}, {"date": "2023-08-28", "close": 13.698, "volume": 10610.0}, {"date": "2023-08-29", "close": 13.8, "volume": 14210.0}, {"date": "2023-08-30", "close": 14.102, "volume": 15156.0}, {"date": "2023-08-31", "close": 16.2, "volume": 15371.0}, {"date": "2023-09-01", "close": 16.22, "volume": 20679.0}, {"date": "2023-09-05", "close": 16.9, "volume": 9173.0}, {"date": "2023-09-06", "close": 16.358, "volume": 11708.0}, {"date": "2023-09-07", "close": 13.802, "volume": 13389.0}, {"date": "2023-09-08", "close": 13.402, "volume": 11982.0}, {"date": "2023-09-11", "close": 12.002, "volume": 21968.0}, {"date": "2023-09-12", "close": 11.732, "volume": 8849.0}, {"date": "2023-09-13", "close": 11.3, "volume": 24510.0}, {"date": "2023-09-14", "close": 11.0, "volume": 12064.0}, {"date": "2023-09-15", "close": 8.06, "volume": 25194.0}, {"date": "2023-09-18", "close": 8.2, "volume": 14906.0}, {"date": "2023-09-19", "close": 7.282, "volume": 15288.0}, {"date": "2023-09-20", "close": 7.202, "volume": 12885.0}, {"date": "2023-09-21", "close": 8.002, "volume": 27943.0}, {"date": "2023-09-22", "close": 6.74, "volume": 17355.0}, {"date": "2023-09-25", "close": 6.4, "volume": 13342.0}, {"date": "2023-09-26", "close": 6.8, "volume": 18965.0}, {"date": "2023-09-27", "close": 6.402, "volume": 13770.0}, {"date": "2023-09-28", "close": 6.72, "volume": 28547.0}, {"date": "2023-09-29", "close": 6.98, "volume": 11014.0}, {"date": "2023-10-02", "close": 7.08, "volume": 4595.0}, {"date": "2023-10-03", "close": 6.75, "volume": 7492.0}, {"date": "2023-10-04", "close": 6.6, "volume": 2114.0}, {"date": "2023-10-05", "close": 5.882, "volume": 10447.0}, {"date": "2023-10-06", "close": 6.092, "volume": 4497.0}, {"date": "2023-10-09", "close": 7.0, "volume": 17667.0}, {"date": "2023-10-10", "close": 8.65, "volume": 1932684.0}, {"date": "2023-10-11", "close": 6.87, "volume": 165562.0}, {"date": "2023-10-12", "close": 6.1, "volume": 87872.0}, {"date": "2023-10-13", "close": 6.04, "volume": 51853.0}, {"date": "2023-10-16", "close": 7.608, "volume": 69477.0}, {"date": "2023-10-17", "close": 8.16, "volume": 53591.0}, {"date": "2023-10-18", "close": 7.938, "volume": 23165.0}, {"date": "2023-10-19", "close": 7.398, "volume": 18702.0}, {"date": "2023-10-20", "close": 7.548, "volume": 14937.0}, {"date": "2023-10-23", "close": 7.456, "volume": 10946.0}, {"date": "2023-10-24", "close": 6.9, "volume": 15240.0}, {"date": "2023-10-25", "close": 6.44, "volume": 45126.0}, {"date": "2023-10-26", "close": 6.22, "volume": 8905.0}, {"date": "2023-10-27", "close": 6.0, "volume": 25291.0}, {"date": "2023-10-30", "close": 6.004, "volume": 13167.0}, {"date": "2023-10-31", "close": 6.024, "volume": 15141.0}, {"date": "2023-11-01", "close": 5.926, "volume": 5287.0}, {"date": "2023-11-02", "close": 6.08, "volume": 29375.0}, {"date": "2023-11-03", "close": 6.55, "volume": 33643.0}, {"date": "2023-11-06", "close": 6.16, "volume": 10601.0}, {"date": "2023-11-07", "close": 6.0, "volume": 127803.0}, {"date": "2023-11-08", "close": 8.34, "volume": 282079.0}, {"date": "2023-11-09", "close": 9.84, "volume": 205365.0}, {"date": "2023-11-10", "close": 9.58, "volume": 193936.0}, {"date": "2023-11-13", "close": 8.384, "volume": 76460.0}, {"date": "2023-11-14", "close": 10.598, "volume": 60831.0}, {"date": "2023-11-15", "close": 8.202, "volume": 92184.0}, {"date": "2023-11-16", "close": 8.3, "volume": 47764.0}, {"date": "2023-11-17", "close": 7.572, "volume": 30918.0}, {"date": "2023-11-20", "close": 7.244, "volume": 21883.0}, {"date": "2023-11-21", "close": 6.9, "volume": 20836.0}, {"date": "2023-11-22", "close": 6.88, "volume": 7840.0}, {"date": "2023-11-24", "close": 6.878, "volume": 3697.0}, {"date": "2023-11-27", "close": 6.894, "volume": 17544.0}, {"date": "2023-11-28", "close": 7.2, "volume": 19351.0}, {"date": "2023-11-29", "close": 6.664, "volume": 15128.0}, {"date": "2023-11-30", "close": 6.75, "volume": 9675.0}, {"date": "2023-12-01", "close": 6.77, "volume": 10353.0}, {"date": "2023-12-04", "close": 6.648, "volume": 8714.0}, {"date": "2023-12-05", "close": 6.64, "volume": 7033.0}, {"date": "2023-12-06", "close": 5.88, "volume": 31336.0}, {"date": "2023-12-07", "close": 5.68, "volume": 26223.0}, {"date": "2023-12-08", "close": 5.72, "volume": 14257.0}, {"date": "2023-12-11", "close": 4.704, "volume": 66213.0}, {"date": "2023-12-12", "close": 4.768, "volume": 33586.0}, {"date": "2023-12-13", "close": 4.404, "volume": 59701.0}, {"date": "2023-12-14", "close": 4.63, "volume": 28786.0}, {"date": "2023-12-15", "close": 4.44, "volume": 28696.0}, {"date": "2023-12-18", "close": 4.734, "volume": 25880.0}, {"date": "2023-12-19", "close": 4.902, "volume": 21995.0}, {"date": "2023-12-20", "close": 5.0, "volume": 11351.0}, {"date": "2023-12-21", "close": 4.78, "volume": 8692.0}, {"date": "2023-12-22", "close": 4.998, "volume": 16287.0}, {"date": "2023-12-26", "close": 5.0, "volume": 17727.0}, {"date": "2023-12-27", "close": 5.002, "volume": 19319.0}, {"date": "2023-12-28", "close": 5.09, "volume": 36758.0}, {"date": "2023-12-29", "close": 5.06, "volume": 24115.0}, {"date": "2024-01-02", "close": 4.91, "volume": 32473.0}, {"date": "2024-01-03", "close": 4.85, "volume": 16510.0}, {"date": "2024-01-04", "close": 4.95, "volume": 12142.0}, {"date": "2024-01-05", "close": 4.734, "volume": 13801.0}, {"date": "2024-01-08", "close": 4.94, "volume": 17594.0}, {"date": "2024-01-09", "close": 4.998, "volume": 7099.0}, {"date": "2024-01-10", "close": 4.802, "volume": 19424.0}, {"date": "2024-01-11", "close": 4.87, "volume": 25140.0}, {"date": "2024-01-12", "close": 4.86, "volume": 19369.0}, {"date": "2024-01-16", "close": 5.07, "volume": 27199.0}, {"date": "2024-01-17", "close": 5.0, "volume": 3953.0}, {"date": "2024-01-18", "close": 5.008, "volume": 25406.0}, {"date": "2024-01-19", "close": 4.99, "volume": 7337.0}, {"date": "2024-01-22", "close": 5.02, "volume": 12226.0}, {"date": "2024-01-23", "close": 4.982, "volume": 7987.0}, {"date": "2024-01-24", "close": 4.978, "volume": 6433.0}, {"date": "2024-01-25", "close": 4.912, "volume": 3426.0}, {"date": "2024-01-26", "close": 4.95, "volume": 4925.0}, {"date": "2024-01-29", "close": 4.946, "volume": 8960.0}, {"date": "2024-01-30", "close": 5.12, "volume": 21428.0}, {"date": "2024-01-31", "close": 4.62, "volume": 19497.0}, {"date": "2024-02-01", "close": 4.6, "volume": 11324.0}, {"date": "2024-02-02", "close": 4.368, "volume": 16426.0}, {"date": "2024-02-05", "close": 4.284, "volume": 8246.0}, {"date": "2024-02-06", "close": 3.94, "volume": 22611.0}, {"date": "2024-02-07", "close": 3.838, "volume": 18555.0}, {"date": "2024-02-08", "close": 3.94, "volume": 11707.0}, {"date": "2024-02-09", "close": 4.356, "volume": 28872.0}, {"date": "2024-02-12", "close": 4.764, "volume": 42275.0}, {"date": "2024-02-13", "close": 4.698, "volume": 5911.0}, {"date": "2024-02-14", "close": 4.966, "volume": 9378.0}, {"date": "2024-02-15", "close": 4.996, "volume": 11525.0}, {"date": "2024-02-16", "close": 4.898, "volume": 7423.0}, {"date": "2024-02-20", "close": 4.998, "volume": 42445.0}, {"date": "2024-02-21", "close": 4.118, "volume": 43891.0}, {"date": "2024-02-22", "close": 4.034, "volume": 18006.0}, {"date": "2024-02-23", "close": 3.66, "volume": 52761.0}, {"date": "2024-02-26", "close": 3.88, "volume": 16019.0}, {"date": "2024-02-27", "close": 3.842, "volume": 19587.0}, {"date": "2024-02-28", "close": 3.6, "volume": 24015.0}, {"date": "2024-02-29", "close": 3.728, "volume": 10344.0}, {"date": "2024-03-01", "close": 3.766, "volume": 14581.0}, {"date": "2024-03-04", "close": 3.84, "volume": 18797.0}, {"date": "2024-03-05", "close": 3.84, "volume": 23570.0}, {"date": "2024-03-06", "close": 3.968, "volume": 9148.0}, {"date": "2024-03-07", "close": 4.0, "volume": 12506.0}, {"date": "2024-03-08", "close": 4.02, "volume": 9212.0}, {"date": "2024-03-11", "close": 4.0, "volume": 10093.0}, {"date": "2024-03-12", "close": 3.9, "volume": 6906.0}, {"date": "2024-03-13", "close": 4.068, "volume": 20878.0}, {"date": "2024-03-14", "close": 3.92, "volume": 10651.0}, {"date": "2024-03-15", "close": 3.386, "volume": 51056.0}, {"date": "2024-03-18", "close": 3.96, "volume": 34017.0}, {"date": "2024-03-19", "close": 4.006, "volume": 25725.0}, {"date": "2024-03-20", "close": 3.748, "volume": 16827.0}, {"date": "2024-03-21", "close": 4.22, "volume": 29343.0}, {"date": "2024-03-22", "close": 4.578, "volume": 47315.0}, {"date": "2024-03-25", "close": 3.74, "volume": 106465.0}, {"date": "2024-03-26", "close": 3.05, "volume": 123300.0}, {"date": "2024-03-27", "close": 2.78, "volume": 81335.0}, {"date": "2024-03-28", "close": 3.0, "volume": 134360.0}, {"date": "2024-04-01", "close": 2.91, "volume": 38013.0}, {"date": "2024-04-02", "close": 3.79, "volume": 149718.0}, {"date": "2024-04-03", "close": 3.42, "volume": 223047.0}, {"date": "2024-04-04", "close": 3.07, "volume": 95006.0}, {"date": "2024-04-05", "close": 2.92, "volume": 59212.0}, {"date": "2024-04-08", "close": 2.635, "volume": 125602.0}, {"date": "2024-04-09", "close": 2.9699, "volume": 99001.0}, {"date": "2024-04-10", "close": 2.64, "volume": 47220.0}, {"date": "2024-04-11", "close": 2.73, "volume": 34200.0}, {"date": "2024-04-12", "close": 2.91, "volume": 285941.0}, {"date": "2024-04-15", "close": 2.49, "volume": 127852.0}, {"date": "2024-04-16", "close": 2.3, "volume": 41664.0}, {"date": "2024-04-17", "close": 1.94, "volume": 4548533.0}, {"date": "2024-04-18", "close": 1.68, "volume": 325849.0}, {"date": "2024-04-19", "close": 1.7, "volume": 178668.0}, {"date": "2024-04-22", "close": 1.6, "volume": 186627.0}, {"date": "2024-04-23", "close": 1.79, "volume": 158604.0}, {"date": "2024-04-24", "close": 1.79, "volume": 128102.0}, {"date": "2024-04-25", "close": 1.92, "volume": 524704.0}, {"date": "2024-04-26", "close": 1.98, "volume": 190548.0}, {"date": "2024-04-29", "close": 1.89, "volume": 148836.0}, {"date": "2024-04-30", "close": 1.74, "volume": 1010491.0}, {"date": "2024-05-01", "close": 1.71, "volume": 110561.0}, {"date": "2024-05-02", "close": 1.85, "volume": 211549.0}, {"date": "2024-05-03", "close": 1.62, "volume": 255127.0}, {"date": "2024-05-06", "close": 1.6, "volume": 221611.0}, {"date": "2024-05-07", "close": 1.56, "volume": 149860.0}, {"date": "2024-05-08", "close": 1.54, "volume": 159042.0}, {"date": "2024-05-09", "close": 1.52, "volume": 244089.0}, {"date": "2024-05-10", "close": 1.61, "volume": 82659.0}, {"date": "2024-05-13", "close": 1.83, "volume": 569841.0}, {"date": "2024-05-14", "close": 2.58, "volume": 1545739.0}, {"date": "2024-05-15", "close": 1.9, "volume": 628149.0}, {"date": "2024-05-16", "close": 1.76, "volume": 192536.0}, {"date": "2024-05-17", "close": 1.63, "volume": 164360.0}, {"date": "2024-05-20", "close": 1.62, "volume": 100475.0}, {"date": "2024-05-21", "close": 1.56, "volume": 79302.0}, {"date": "2024-05-22", "close": 1.63, "volume": 55346.0}, {"date": "2024-05-23", "close": 1.63, "volume": 48763.0}, {"date": "2024-05-24", "close": 1.62, "volume": 35198.0}, {"date": "2024-05-28", "close": 1.62, "volume": 84390.0}, {"date": "2024-05-29", "close": 1.53, "volume": 126798.0}, {"date": "2024-05-30", "close": 1.55, "volume": 45121.0}, {"date": "2024-05-31", "close": 1.51, "volume": 77906.0}, {"date": "2024-06-03", "close": 1.54, "volume": 59527.0}, {"date": "2024-06-04", "close": 1.4381, "volume": 97791.0}, {"date": "2024-06-05", "close": 1.41, "volume": 64924.0}, {"date": "2024-06-06", "close": 1.405, "volume": 117589.0}, {"date": "2024-06-07", "close": 1.36, "volume": 134494.0}, {"date": "2024-06-10", "close": 1.3, "volume": 80728.0}, {"date": "2024-06-11", "close": 1.34, "volume": 51580.0}, {"date": "2024-06-12", "close": 1.39, "volume": 80037.0}, {"date": "2024-06-13", "close": 1.4, "volume": 31291.0}, {"date": "2024-06-14", "close": 1.33, "volume": 22165.0}, {"date": "2024-06-17", "close": 1.27, "volume": 61050.0}, {"date": "2024-06-18", "close": 1.22, "volume": 60995.0}, {"date": "2024-06-20", "close": 1.24, "volume": 123154.0}, {"date": "2024-06-21", "close": 1.2, "volume": 72613.0}, {"date": "2024-06-24", "close": 1.21, "volume": 68083.0}, {"date": "2024-06-25", "close": 1.1973, "volume": 49498.0}, {"date": "2024-06-26", "close": 1.165, "volume": 28140.0}, {"date": "2024-06-27", "close": 1.105, "volume": 62474.0}, {"date": "2024-06-28", "close": 1.1, "volume": 78489.0}, {"date": "2024-07-01", "close": 1.08, "volume": 73656.0}, {"date": "2024-07-02", "close": 1.08, "volume": 21520.0}, {"date": "2024-07-03", "close": 1.09, "volume": 16052.0}, {"date": "2024-07-05", "close": 1.1, "volume": 46947.0}, {"date": "2024-07-08", "close": 1.11, "volume": 35457.0}, {"date": "2024-07-09", "close": 1.11, "volume": 58329.0}, {"date": "2024-07-10", "close": 1.08, "volume": 61860.0}, {"date": "2024-07-11", "close": 1.14, "volume": 236989.0}, {"date": "2024-07-12", "close": 1.2, "volume": 309866.0}, {"date": "2024-07-15", "close": 1.25, "volume": 326646.0}, {"date": "2024-07-16", "close": 1.29, "volume": 196299.0}, {"date": "2024-07-17", "close": 1.3, "volume": 166484.0}, {"date": "2024-07-18", "close": 1.315, "volume": 102303.0}, {"date": "2024-07-19", "close": 1.315, "volume": 51386.0}, {"date": "2024-07-22", "close": 1.32, "volume": 56374.0}, {"date": "2024-07-23", "close": 1.335, "volume": 51058.0}, {"date": "2024-07-24", "close": 1.28, "volume": 32864.0}, {"date": "2024-07-25", "close": 1.175, "volume": 83989.0}, {"date": "2024-07-26", "close": 1.18, "volume": 50974.0}, {"date": "2024-07-29", "close": 1.16, "volume": 30243.0}, {"date": "2024-07-30", "close": 1.14, "volume": 16648.0}, {"date": "2024-07-31", "close": 1.14, "volume": 22811.0}, {"date": "2024-08-01", "close": 1.101, "volume": 44974.0}, {"date": "2024-08-02", "close": 1.1, "volume": 82698.0}, {"date": "2024-08-05", "close": 1.08, "volume": 142763.0}, {"date": "2024-08-06", "close": 1.13, "volume": 106108.0}, {"date": "2024-08-07", "close": 1.1, "volume": 22490.0}, {"date": "2024-08-08", "close": 1.12, "volume": 64404.0}, {"date": "2024-08-09", "close": 1.13, "volume": 34811.0}, {"date": "2024-08-12", "close": 1.14, "volume": 81363.0}, {"date": "2024-08-13", "close": 1.2, "volume": 87005.0}, {"date": "2024-08-14", "close": 1.43, "volume": 331662.0}, {"date": "2024-08-15", "close": 1.305, "volume": 67464.0}, {"date": "2024-08-16", "close": 1.33, "volume": 81742.0}, {"date": "2024-08-19", "close": 1.2912, "volume": 25114.0}, {"date": "2024-08-20", "close": 1.28, "volume": 21127.0}, {"date": "2024-08-21", "close": 1.29, "volume": 33345.0}, {"date": "2024-08-22", "close": 1.3099, "volume": 67263.0}, {"date": "2024-08-23", "close": 1.32, "volume": 58937.0}, {"date": "2024-08-26", "close": 1.34, "volume": 51425.0}, {"date": "2024-08-27", "close": 1.3601, "volume": 90879.0}, {"date": "2024-08-28", "close": 1.27, "volume": 64591.0}, {"date": "2024-08-29", "close": 1.2672, "volume": 26290.0}, {"date": "2024-08-30", "close": 1.23, "volume": 100043.0}, {"date": "2024-09-03", "close": 1.11, "volume": 49221.0}, {"date": "2024-09-04", "close": 1.12, "volume": 95618.0}, {"date": "2024-09-05", "close": 1.11, "volume": 32670.0}, {"date": "2024-09-06", "close": 1.04, "volume": 88681.0}, {"date": "2024-09-09", "close": 1.025, "volume": 49862.0}, {"date": "2024-09-10", "close": 1.03, "volume": 51784.0}, {"date": "2024-09-11", "close": 1.04, "volume": 48078.0}, {"date": "2024-09-12", "close": 1.05, "volume": 81939.0}, {"date": "2024-09-13", "close": 1.05, "volume": 62614.0}, {"date": "2024-09-16", "close": 0.992, "volume": 219057.0}, {"date": "2024-09-17", "close": 0.95, "volume": 74736.0}, {"date": "2024-09-18", "close": 0.915, "volume": 78879.0}, {"date": "2024-09-19", "close": 0.8522, "volume": 124598.0}, {"date": "2024-09-20", "close": 0.83, "volume": 65705.0}, {"date": "2024-09-23", "close": 0.811, "volume": 43199.0}, {"date": "2024-09-24", "close": 0.82, "volume": 113134.0}, {"date": "2024-09-25", "close": 0.8, "volume": 76269.0}, {"date": "2024-09-26", "close": 0.835, "volume": 1127134.0}, {"date": "2024-09-27", "close": 0.8589, "volume": 442560.0}, {"date": "2024-09-30", "close": 0.86, "volume": 133021.0}, {"date": "2024-10-01", "close": 0.8599, "volume": 62877.0}, {"date": "2024-10-02", "close": 0.8574, "volume": 21130.0}, {"date": "2024-10-03", "close": 0.87, "volume": 105692.0}, {"date": "2024-10-04", "close": 0.87, "volume": 41098.0}, {"date": "2024-10-07", "close": 0.8801, "volume": 114249.0}, {"date": "2024-10-08", "close": 0.888, "volume": 81246.0}, {"date": "2024-10-09", "close": 0.9213, "volume": 80003.0}, {"date": "2024-10-10", "close": 0.8398, "volume": 90902.0}, {"date": "2024-10-11", "close": 0.8116, "volume": 165466.0}, {"date": "2024-10-14", "close": 0.789, "volume": 92171.0}, {"date": "2024-10-15", "close": 0.6999, "volume": 145039.0}, {"date": "2024-10-16", "close": 0.69, "volume": 125254.0}, {"date": "2024-10-17", "close": 0.665, "volume": 134552.0}, {"date": "2024-10-18", "close": 0.7381, "volume": 464247.0}, {"date": "2024-10-21", "close": 0.8, "volume": 367602.0}, {"date": "2024-10-22", "close": 0.7879, "volume": 145961.0}, {"date": "2024-10-23", "close": 0.7427, "volume": 259197.0}, {"date": "2024-10-24", "close": 0.733, "volume": 107991.0}, {"date": "2024-10-25", "close": 0.7398, "volume": 88294.0}, {"date": "2024-10-28", "close": 0.7925, "volume": 99761.0}, {"date": "2024-10-29", "close": 0.799, "volume": 39344.0}, {"date": "2024-10-30", "close": 0.7811, "volume": 27397.0}, {"date": "2024-10-31", "close": 0.7753, "volume": 18320.0}, {"date": "2024-11-01", "close": 0.7401, "volume": 24932.0}, {"date": "2024-11-04", "close": 0.7218, "volume": 54107.0}, {"date": "2024-11-05", "close": 0.694, "volume": 41710.0}, {"date": "2024-11-06", "close": 0.6898, "volume": 82350.0}, {"date": "2024-11-07", "close": 0.6849, "volume": 36662.0}, {"date": "2024-11-08", "close": 0.69, "volume": 138901.0}, {"date": "2024-11-11", "close": 0.74, "volume": 448712.0}, {"date": "2024-11-12", "close": 0.825, "volume": 482105.0}, {"date": "2024-11-13", "close": 0.7, "volume": 260689.0}, {"date": "2024-11-14", "close": 0.7121, "volume": 65085.0}, {"date": "2024-11-15", "close": 0.6706, "volume": 93719.0}, {"date": "2024-11-18", "close": 0.6252, "volume": 209518.0}, {"date": "2024-11-19", "close": 0.6268, "volume": 49975.0}, {"date": "2024-11-20", "close": 0.63, "volume": 80137.0}, {"date": "2024-11-21", "close": 0.6207, "volume": 61969.0}, {"date": "2024-11-22", "close": 0.6206, "volume": 77936.0}, {"date": "2024-11-25", "close": 0.6172, "volume": 121082.0}, {"date": "2024-11-26", "close": 0.5826, "volume": 136738.0}, {"date": "2024-11-27", "close": 0.57, "volume": 89819.0}, {"date": "2024-11-29", "close": 0.56, "volume": 93756.0}, {"date": "2024-12-02", "close": 0.5304, "volume": 152021.0}, {"date": "2024-12-03", "close": 0.5281, "volume": 98481.0}, {"date": "2024-12-04", "close": 0.565, "volume": 294011.0}, {"date": "2024-12-05", "close": 0.6, "volume": 210342.0}, {"date": "2024-12-06", "close": 0.5995, "volume": 2414944.0}, {"date": "2024-12-09", "close": 0.58, "volume": 302308.0}, {"date": "2024-12-10", "close": 0.582, "volume": 157380.0}, {"date": "2024-12-11", "close": 0.518, "volume": 289468.0}, {"date": "2024-12-12", "close": 0.4899, "volume": 191873.0}, {"date": "2024-12-13", "close": 0.4674, "volume": 110643.0}, {"date": "2024-12-16", "close": 0.45, "volume": 201752.0}, {"date": "2024-12-17", "close": 0.4545, "volume": 125498.0}, {"date": "2024-12-18", "close": 0.433, "volume": 146597.0}, {"date": "2024-12-19", "close": 0.4331, "volume": 84196.0}, {"date": "2024-12-20", "close": 0.4049, "volume": 241240.0}, {"date": "2024-12-23", "close": 0.356, "volume": 377329.0}, {"date": "2024-12-24", "close": 0.37, "volume": 140964.0}, {"date": "2024-12-26", "close": 0.45, "volume": 7253222.0}, {"date": "2024-12-27", "close": 2.16, "volume": 189591800.0}, {"date": "2024-12-30", "close": 5.68, "volume": 132967000.0}, {"date": "2024-12-31", "close": 3.075, "volume": 15068380.0}, {"date": "2025-01-02", "close": 3.78, "volume": 19538410.0}, {"date": "2025-01-03", "close": 4.2, "volume": 13830830.0}, {"date": "2025-01-06", "close": 3.17, "volume": 8458796.0}, {"date": "2025-01-07", "close": 2.61, "volume": 5498814.0}, {"date": "2025-01-08", "close": 2.0, "volume": 5913724.0}, {"date": "2025-01-10", "close": 2.9, "volume": 40649100.0}, {"date": "2025-01-13", "close": 2.27, "volume": 13734450.0}, {"date": "2025-01-14", "close": 2.15, "volume": 5619251.0}, {"date": "2025-01-15", "close": 2.67, "volume": 4127536.0}, {"date": "2025-01-16", "close": 2.52, "volume": 7594074.0}, {"date": "2025-01-17", "close": 2.31, "volume": 3080612.0}, {"date": "2025-01-21", "close": 2.24, "volume": 2514417.0}, {"date": "2025-01-22", "close": 2.18, "volume": 2160232.0}, {"date": "2025-01-23", "close": 1.95, "volume": 1998360.0}, {"date": "2025-01-24", "close": 1.93, "volume": 1504088.0}, {"date": "2025-01-27", "close": 1.77, "volume": 1622610.0}, {"date": "2025-01-28", "close": 1.87, "volume": 1454259.0}, {"date": "2025-01-29", "close": 1.79, "volume": 607975.0}, {"date": "2025-01-30", "close": 1.83, "volume": 558698.0}, {"date": "2025-01-31", "close": 1.73, "volume": 1248124.0}, {"date": "2025-02-03", "close": 1.69, "volume": 844878.0}, {"date": "2025-02-04", "close": 1.59, "volume": 581298.0}, {"date": "2025-02-05", "close": 1.72, "volume": 1074729.0}, {"date": "2025-02-06", "close": 1.88, "volume": 1543617.0}, {"date": "2025-02-07", "close": 1.82, "volume": 1435342.0}, {"date": "2025-02-10", "close": 1.83, "volume": 649680.0}, {"date": "2025-02-11", "close": 1.68, "volume": 712270.0}, {"date": "2025-02-12", "close": 1.75, "volume": 359973.0}, {"date": "2025-02-13", "close": 1.7, "volume": 490638.0}, {"date": "2025-02-14", "close": 1.66, "volume": 549924.0}, {"date": "2025-02-18", "close": 1.51, "volume": 1102683.0}, {"date": "2025-02-19", "close": 1.39, "volume": 756317.0}, {"date": "2025-02-20", "close": 1.3, "volume": 722208.0}, {"date": "2025-02-21", "close": 1.23, "volume": 594855.0}, {"date": "2025-02-24", "close": 1.18, "volume": 598538.0}, {"date": "2025-02-25", "close": 1.07, "volume": 485224.0}, {"date": "2025-02-26", "close": 1.19, "volume": 664836.0}, {"date": "2025-02-27", "close": 1.08, "volume": 671956.0}, {"date": "2025-02-28", "close": 0.85, "volume": 1345435.0}, {"date": "2025-03-03", "close": 0.7752, "volume": 1284497.0}, {"date": "2025-03-04", "close": 0.8799, "volume": 920056.0}, {"date": "2025-03-05", "close": 0.9898, "volume": 774628.0}, {"date": "2025-03-06", "close": 0.99, "volume": 289488.0}, {"date": "2025-03-07", "close": 1.06, "volume": 721869.0}, {"date": "2025-03-10", "close": 0.9392, "volume": 422910.0}, {"date": "2025-03-11", "close": 0.9895, "volume": 299456.0}, {"date": "2025-03-12", "close": 0.9785, "volume": 244288.0}, {"date": "2025-03-13", "close": 1.14, "volume": 1145988.0}, {"date": "2025-03-14", "close": 1.13, "volume": 599659.0}, {"date": "2025-03-17", "close": 1.54, "volume": 2208354.0}, {"date": "2025-03-18", "close": 1.18, "volume": 919069.0}, {"date": "2025-03-19", "close": 1.19, "volume": 1041693.0}, {"date": "2025-03-20", "close": 1.29, "volume": 446781.0}, {"date": "2025-03-21", "close": 1.19, "volume": 327554.0}, {"date": "2025-03-24", "close": 1.2, "volume": 418635.0}, {"date": "2025-03-25", "close": 1.29, "volume": 870252.0}, {"date": "2025-03-26", "close": 1.23, "volume": 316623.0}, {"date": "2025-03-27", "close": 1.14, "volume": 448496.0}, {"date": "2025-03-28", "close": 1.14, "volume": 512533.0}, {"date": "2025-03-31", "close": 1.12, "volume": 411399.0}, {"date": "2025-04-01", "close": 1.1, "volume": 317426.0}, {"date": "2025-04-02", "close": 1.15, "volume": 194776.0}, {"date": "2025-04-03", "close": 1.0, "volume": 264552.0}, {"date": "2025-04-04", "close": 0.9158, "volume": 376201.0}, {"date": "2025-04-07", "close": 0.9304, "volume": 431576.0}, {"date": "2025-04-08", "close": 0.93, "volume": 291001.0}, {"date": "2025-04-09", "close": 1.04, "volume": 264800.0}, {"date": "2025-04-10", "close": 1.06, "volume": 174166.0}, {"date": "2025-04-11", "close": 1.09, "volume": 215604.0}, {"date": "2025-04-14", "close": 1.1, "volume": 192613.0}, {"date": "2025-04-15", "close": 1.09, "volume": 121355.0}, {"date": "2025-04-16", "close": 1.09, "volume": 294591.0}, {"date": "2025-04-17", "close": 1.04, "volume": 121195.0}, {"date": "2025-04-21", "close": 0.9903, "volume": 211437.0}, {"date": "2025-04-22", "close": 1.05, "volume": 431484.0}, {"date": "2025-04-23", "close": 1.09, "volume": 146051.0}, {"date": "2025-04-24", "close": 1.26, "volume": 462246.0}, {"date": "2025-04-25", "close": 1.26, "volume": 192195.0}, {"date": "2025-04-28", "close": 1.36, "volume": 406995.0}, {"date": "2025-04-29", "close": 1.25, "volume": 368287.0}, {"date": "2025-04-30", "close": 1.26, "volume": 371075.0}, {"date": "2025-05-01", "close": 1.25, "volume": 284187.0}, {"date": "2025-05-02", "close": 1.53, "volume": 679766.0}, {"date": "2025-05-05", "close": 1.44, "volume": 229490.0}, {"date": "2025-05-06", "close": 1.4, "volume": 128603.0}, {"date": "2025-05-07", "close": 1.28, "volume": 157027.0}, {"date": "2025-05-08", "close": 1.51, "volume": 392404.0}, {"date": "2025-05-09", "close": 1.44, "volume": 168652.0}, {"date": "2025-05-12", "close": 1.57, "volume": 491742.0}, {"date": "2025-05-13", "close": 1.62, "volume": 391450.0}, {"date": "2025-05-14", "close": 1.7, "volume": 376559.0}, {"date": "2025-05-15", "close": 1.59, "volume": 246916.0}, {"date": "2025-05-16", "close": 1.74, "volume": 435411.0}, {"date": "2025-05-19", "close": 1.645, "volume": 235732.0}, {"date": "2025-05-20", "close": 1.67, "volume": 204663.0}, {"date": "2025-05-21", "close": 1.61, "volume": 258126.0}, {"date": "2025-05-22", "close": 1.53, "volume": 533784.0}, {"date": "2025-05-23", "close": 1.48, "volume": 316924.0}, {"date": "2025-05-27", "close": 1.44, "volume": 355817.0}, {"date": "2025-05-28", "close": 1.35, "volume": 365646.0}, {"date": "2025-05-29", "close": 1.35, "volume": 438397.0}, {"date": "2025-05-30", "close": 1.3, "volume": 208260.0}, {"date": "2025-06-02", "close": 1.68, "volume": 1040420.0}, {"date": "2025-06-03", "close": 1.7, "volume": 892735.0}, {"date": "2025-06-04", "close": 2.01, "volume": 1417588.0}, {"date": "2025-06-05", "close": 2.02, "volume": 4311941.0}, {"date": "2025-06-06", "close": 2.14, "volume": 1351547.0}, {"date": "2025-06-09", "close": 2.45, "volume": 1703235.0}, {"date": "2025-06-10", "close": 2.31, "volume": 1427784.0}, {"date": "2025-06-11", "close": 2.22, "volume": 1004306.0}, {"date": "2025-06-12", "close": 2.16, "volume": 854640.0}, {"date": "2025-06-13", "close": 1.96, "volume": 886213.0}, {"date": "2025-06-16", "close": 2.12, "volume": 393537.0}, {"date": "2025-06-17", "close": 2.09, "volume": 409095.0}, {"date": "2025-06-18", "close": 2.23, "volume": 467722.0}, {"date": "2025-06-20", "close": 2.22, "volume": 443093.0}, {"date": "2025-06-23", "close": 2.11, "volume": 424715.0}, {"date": "2025-06-24", "close": 2.27, "volume": 412588.0}, {"date": "2025-06-25", "close": 2.36, "volume": 887471.0}, {"date": "2025-06-26", "close": 2.36, "volume": 486650.0}, {"date": "2025-06-27", "close": 2.23, "volume": 350480.0}, {"date": "2025-06-30", "close": 2.29, "volume": 310979.0}, {"date": "2025-07-01", "close": 2.37, "volume": 336198.0}, {"date": "2025-07-02", "close": 2.36, "volume": 530032.0}, {"date": "2025-07-03", "close": 2.57, "volume": 573594.0}, {"date": "2025-07-07", "close": 2.56, "volume": 312441.0}, {"date": "2025-07-08", "close": 2.46, "volume": 410192.0}, {"date": "2025-07-09", "close": 2.3, "volume": 449962.0}, {"date": "2025-07-10", "close": 2.31, "volume": 243869.0}, {"date": "2025-07-11", "close": 2.09, "volume": 508940.0}, {"date": "2025-07-14", "close": 2.11, "volume": 201586.0}, {"date": "2025-07-15", "close": 2.07, "volume": 216491.0}, {"date": "2025-07-16", "close": 2.11, "volume": 512566.0}, {"date": "2025-07-17", "close": 2.21, "volume": 336425.0}, {"date": "2025-07-18", "close": 2.09, "volume": 288711.0}, {"date": "2025-07-21", "close": 2.04, "volume": 421199.0}, {"date": "2025-07-22", "close": 2.13, "volume": 208375.0}, {"date": "2025-07-23", "close": 2.14, "volume": 263372.0}, {"date": "2025-07-24", "close": 2.08, "volume": 177332.0}, {"date": "2025-07-25", "close": 2.05, "volume": 178551.0}, {"date": "2025-07-28", "close": 1.86, "volume": 549468.0}, {"date": "2025-07-29", "close": 1.81, "volume": 1094084.0}, {"date": "2025-07-30", "close": 1.87, "volume": 290783.0}, {"date": "2025-07-31", "close": 1.88, "volume": 164357.0}, {"date": "2025-08-01", "close": 1.78, "volume": 199531.0}, {"date": "2025-08-04", "close": 1.83, "volume": 197970.0}, {"date": "2025-08-05", "close": 1.7, "volume": 318990.0}, {"date": "2025-08-06", "close": 1.64, "volume": 247414.0}, {"date": "2025-08-07", "close": 1.6, "volume": 147961.0}, {"date": "2025-08-08", "close": 1.69, "volume": 213792.0}, {"date": "2025-08-11", "close": 1.81, "volume": 373182.0}, {"date": "2025-08-12", "close": 1.91, "volume": 824151.0}, {"date": "2025-08-13", "close": 1.82, "volume": 747121.0}, {"date": "2025-08-14", "close": 1.82, "volume": 240562.0}, {"date": "2025-08-15", "close": 1.79, "volume": 156827.0}, {"date": "2025-08-18", "close": 1.89, "volume": 193159.0}, {"date": "2025-08-19", "close": 1.73, "volume": 329447.0}, {"date": "2025-08-20", "close": 1.74, "volume": 121928.0}, {"date": "2025-08-21", "close": 1.8, "volume": 128938.0}, {"date": "2025-08-22", "close": 1.83, "volume": 162226.0}, {"date": "2025-08-25", "close": 1.8, "volume": 136152.0}, {"date": "2025-08-26", "close": 1.79, "volume": 81960.0}, {"date": "2025-08-27", "close": 1.84, "volume": 114717.0}, {"date": "2025-08-28", "close": 1.79, "volume": 143011.0}, {"date": "2025-08-29", "close": 1.77, "volume": 92459.0}, {"date": "2025-09-02", "close": 1.68, "volume": 161808.0}, {"date": "2025-09-03", "close": 1.68, "volume": 83225.0}, {"date": "2025-09-04", "close": 1.67, "volume": 199881.0}, {"date": "2025-09-05", "close": 1.67, "volume": 162908.0}, {"date": "2025-09-08", "close": 1.66, "volume": 130960.0}, {"date": "2025-09-09", "close": 1.72, "volume": 186315.0}, {"date": "2025-09-10", "close": 1.67, "volume": 138824.0}, {"date": "2025-09-11", "close": 1.66, "volume": 109696.0}, {"date": "2025-09-12", "close": 1.69, "volume": 102821.0}, {"date": "2025-09-15", "close": 1.73, "volume": 133695.0}, {"date": "2025-09-16", "close": 1.69, "volume": 215179.0}, {"date": "2025-09-17", "close": 1.71, "volume": 235639.0}, {"date": "2025-09-18", "close": 1.78, "volume": 246029.0}, {"date": "2025-09-19", "close": 1.95, "volume": 437822.0}, {"date": "2025-09-22", "close": 1.95, "volume": 287118.0}, {"date": "2025-09-23", "close": 1.89, "volume": 337504.0}, {"date": "2025-09-24", "close": 1.81, "volume": 262654.0}, {"date": "2025-09-25", "close": 1.72, "volume": 340095.0}, {"date": "2025-09-26", "close": 1.72, "volume": 111635.0}, {"date": "2025-09-29", "close": 1.75, "volume": 140497.0}, {"date": "2025-09-30", "close": 1.6, "volume": 419863.0}, {"date": "2025-10-01", "close": 1.66, "volume": 168742.0}, {"date": "2025-10-02", "close": 1.81, "volume": 165465.0}, {"date": "2025-10-03", "close": 1.85, "volume": 220184.0}, {"date": "2025-10-06", "close": 1.82, "volume": 219870.0}, {"date": "2025-10-07", "close": 1.78, "volume": 440973.0}, {"date": "2025-10-08", "close": 1.74, "volume": 203566.0}, {"date": "2025-10-09", "close": 1.77, "volume": 171526.0}, {"date": "2025-10-10", "close": 1.74, "volume": 314127.0}, {"date": "2025-10-13", "close": 1.77, "volume": 178931.0}, {"date": "2025-10-14", "close": 1.86, "volume": 365222.0}, {"date": "2025-10-15", "close": 2.06, "volume": 675900.0}, {"date": "2025-10-16", "close": 2.0, "volume": 866319.0}, {"date": "2025-10-17", "close": 1.84, "volume": 298513.0}, {"date": "2025-10-20", "close": 1.98, "volume": 304206.0}, {"date": "2025-10-21", "close": 1.93, "volume": 221837.0}, {"date": "2025-10-22", "close": 1.78, "volume": 259745.0}, {"date": "2025-10-23", "close": 1.81, "volume": 183586.0}, {"date": "2025-10-24", "close": 1.89, "volume": 178476.0}, {"date": "2025-10-27", "close": 1.9, "volume": 250520.0}, {"date": "2025-10-28", "close": 1.91, "volume": 211239.0}, {"date": "2025-10-29", "close": 1.82, "volume": 100475.0}, {"date": "2025-10-30", "close": 1.77, "volume": 164037.0}, {"date": "2025-10-31", "close": 1.87, "volume": 157041.0}, {"date": "2025-11-03", "close": 1.85, "volume": 119676.0}, {"date": "2025-11-04", "close": 1.78, "volume": 285933.0}, {"date": "2025-11-05", "close": 1.77, "volume": 96545.0}, {"date": "2025-11-06", "close": 1.72, "volume": 278898.0}, {"date": "2025-11-07", "close": 1.67, "volume": 269230.0}, {"date": "2025-11-10", "close": 1.79, "volume": 178991.0}, {"date": "2025-11-11", "close": 1.75, "volume": 109910.0}, {"date": "2025-11-12", "close": 1.61, "volume": 246339.0}, {"date": "2025-11-13", "close": 1.4, "volume": 324934.0}, {"date": "2025-11-14", "close": 1.44, "volume": 152290.0}, {"date": "2025-11-17", "close": 1.36, "volume": 167795.0}, {"date": "2025-11-18", "close": 1.45, "volume": 90365.0}, {"date": "2025-11-19", "close": 1.37, "volume": 67073.0}, {"date": "2025-11-20", "close": 1.29, "volume": 124726.0}, {"date": "2025-11-21", "close": 1.28, "volume": 217384.0}, {"date": "2025-11-24", "close": 1.4, "volume": 88082.0}, {"date": "2025-11-25", "close": 1.38, "volume": 44501.0}, {"date": "2025-11-26", "close": 1.38, "volume": 47285.0}, {"date": "2025-11-28", "close": 1.42, "volume": 31760.0}, {"date": "2025-12-01", "close": 1.35, "volume": 58483.0}, {"date": "2025-12-02", "close": 1.34, "volume": 53854.0}, {"date": "2025-12-03", "close": 1.41, "volume": 94183.0}, {"date": "2025-12-04", "close": 1.54, "volume": 139433.0}, {"date": "2025-12-05", "close": 1.49, "volume": 69160.0}, {"date": "2025-12-08", "close": 1.5, "volume": 62658.0}, {"date": "2025-12-09", "close": 1.45, "volume": 86839.0}, {"date": "2025-12-10", "close": 1.47, "volume": 127118.0}, {"date": "2025-12-11", "close": 1.44, "volume": 52759.0}, {"date": "2025-12-12", "close": 1.46, "volume": 35469.0}, {"date": "2025-12-15", "close": 1.29, "volume": 166654.0}, {"date": "2025-12-16", "close": 1.33, "volume": 66894.0}, {"date": "2025-12-17", "close": 1.22, "volume": 177139.0}, {"date": "2025-12-18", "close": 1.27, "volume": 90820.0}, {"date": "2025-12-19", "close": 1.28, "volume": 73400.0}, {"date": "2025-12-22", "close": 1.33, "volume": 133384.0}, {"date": "2025-12-23", "close": 1.29, "volume": 83075.0}, {"date": "2025-12-24", "close": 1.26, "volume": 107950.0}, {"date": "2025-12-26", "close": 1.19, "volume": 154965.0}, {"date": "2025-12-29", "close": 1.2, "volume": 252035.0}, {"date": "2025-12-30", "close": 1.16, "volume": 109604.0}, {"date": "2025-12-31", "close": 1.15, "volume": 128549.0}, {"date": "2026-01-02", "close": 1.21, "volume": 68448.0}, {"date": "2026-01-05", "close": 1.26, "volume": 86581.0}, {"date": "2026-01-06", "close": 1.21, "volume": 71167.0}, {"date": "2026-01-07", "close": 1.22, "volume": 94977.0}, {"date": "2026-01-08", "close": 1.24, "volume": 93209.0}, {"date": "2026-01-09", "close": 1.235, "volume": 93934.0}, {"date": "2026-01-12", "close": 1.31, "volume": 118219.0}, {"date": "2026-01-13", "close": 1.5, "volume": 301092.0}, {"date": "2026-01-14", "close": 1.43, "volume": 117858.0}, {"date": "2026-01-15", "close": 1.47, "volume": 92607.0}, {"date": "2026-01-16", "close": 1.34, "volume": 238026.0}, {"date": "2026-01-20", "close": 1.3, "volume": 124638.0}, {"date": "2026-01-21", "close": 1.24, "volume": 160076.0}, {"date": "2026-01-22", "close": 1.3, "volume": 134068.0}, {"date": "2026-01-23", "close": 1.3, "volume": 51827.0}, {"date": "2026-01-26", "close": 1.22, "volume": 165774.0}, {"date": "2026-01-27", "close": 1.18, "volume": 142581.0}, {"date": "2026-01-28", "close": 1.14, "volume": 139670.0}, {"date": "2026-01-29", "close": 1.08, "volume": 187401.0}, {"date": "2026-01-30", "close": 1.04, "volume": 95510.0}, {"date": "2026-02-02", "close": 1.04, "volume": 46403.0}, {"date": "2026-02-03", "close": 0.9999, "volume": 194781.0}, {"date": "2026-02-04", "close": 0.9749, "volume": 121602.0}, {"date": "2026-02-05", "close": 0.8841, "volume": 282861.0}, {"date": "2026-02-06", "close": 0.92, "volume": 140559.0}, {"date": "2026-02-09", "close": 1.04, "volume": 224843.0}, {"date": "2026-02-10", "close": 1.0, "volume": 196267.0}, {"date": "2026-02-11", "close": 0.9879, "volume": 95815.0}, {"date": "2026-02-12", "close": 0.9555, "volume": 168697.0}, {"date": "2026-02-13", "close": 0.9382, "volume": 113887.0}, {"date": "2026-02-17", "close": 0.9043, "volume": 79459.0}, {"date": "2026-02-18", "close": 0.8917, "volume": 135140.0}, {"date": "2026-02-19", "close": 0.895, "volume": 69289.0}, {"date": "2026-02-20", "close": 0.8445, "volume": 108613.0}, {"date": "2026-02-23", "close": 0.7762, "volume": 160636.0}, {"date": "2026-02-24", "close": 0.899, "volume": 130030.0}, {"date": "2026-02-25", "close": 0.8999, "volume": 91150.0}, {"date": "2026-02-26", "close": 1.12, "volume": 350745.0}, {"date": "2026-02-27", "close": 1.09, "volume": 262437.0}, {"date": "2026-03-02", "close": 1.07, "volume": 108012.0}, {"date": "2026-03-03", "close": 1.02, "volume": 144844.0}, {"date": "2026-03-04", "close": 1.06, "volume": 81783.0}, {"date": "2026-03-05", "close": 1.05, "volume": 105783.0}, {"date": "2026-03-06", "close": 1.06, "volume": 114398.0}, {"date": "2026-03-09", "close": 1.09, "volume": 74691.0}, {"date": "2026-03-10", "close": 1.18, "volume": 176382.0}, {"date": "2026-03-11", "close": 1.16, "volume": 131278.0}, {"date": "2026-03-12", "close": 1.07, "volume": 149323.0}, {"date": "2026-03-13", "close": 1.06, "volume": 122743.0}, {"date": "2026-03-16", "close": 1.19, "volume": 182376.0}, {"date": "2026-03-17", "close": 1.08, "volume": 114440.0}, {"date": "2026-03-18", "close": 1.06, "volume": 61256.0}, {"date": "2026-03-19", "close": 1.22, "volume": 420056.0}, {"date": "2026-03-20", "close": 1.17, "volume": 335051.0}, {"date": "2026-03-23", "close": 1.13, "volume": 80776.0}, {"date": "2026-03-24", "close": 1.04, "volume": 223159.0}, {"date": "2026-03-25", "close": 0.9811, "volume": 297298.0}, {"date": "2026-03-26", "close": 0.832, "volume": 244098.0}, {"date": "2026-03-27", "close": 0.8795, "volume": 104910.0}, {"date": "2026-03-30", "close": 0.8311, "volume": 247388.0}, {"date": "2026-03-31", "close": 0.8206, "volume": 90406.0}, {"date": "2026-04-01", "close": 0.8345, "volume": 68269.0}, {"date": "2026-04-02", "close": 0.869, "volume": 112675.0}, {"date": "2026-04-06", "close": 0.8742, "volume": 60807.0}, {"date": "2026-04-07", "close": 0.8098, "volume": 154949.0}, {"date": "2026-04-08", "close": 0.8298, "volume": 79350.0}, {"date": "2026-04-09", "close": 0.8307, "volume": 193229.0}, {"date": "2026-04-10", "close": 0.8021, "volume": 187264.0}, {"date": "2026-04-13", "close": 0.801, "volume": 67033.0}, {"date": "2026-04-14", "close": 0.9, "volume": 205607.0}, {"date": "2026-04-15", "close": 0.9402, "volume": 72364.0}, {"date": "2026-04-16", "close": 0.9122, "volume": 101847.0}, {"date": "2026-04-17", "close": 0.9087, "volume": 68093.0}, {"date": "2026-04-20", "close": 0.89, "volume": 63516.0}, {"date": "2026-04-21", "close": 0.8368, "volume": 105479.0}, {"date": "2026-04-22", "close": 0.8627, "volume": 80525.0}, {"date": "2026-04-23", "close": 0.8034, "volume": 128338.0}, {"date": "2026-04-24", "close": 0.8401, "volume": 87572.0}, {"date": "2026-04-27", "close": 0.8123, "volume": 97439.0}, {"date": "2026-04-28", "close": 0.7802, "volume": 101963.0}, {"date": "2026-04-29", "close": 0.7656, "volume": 126014.0}, {"date": "2026-04-30", "close": 0.7954, "volume": 112852.0}, {"date": "2026-05-01", "close": 0.7895, "volume": 43369.0}, {"date": "2026-05-04", "close": 0.7707, "volume": 152192.0}, {"date": "2026-05-05", "close": 0.7401, "volume": 135314.0}, {"date": "2026-05-06", "close": 0.7901, "volume": 123646.0}, {"date": "2026-05-07", "close": 0.8003, "volume": 104224.0}, {"date": "2026-05-08", "close": 0.7703, "volume": 68672.0}, {"date": "2026-05-11", "close": 0.7529, "volume": 101374.0}, {"date": "2026-05-12", "close": 0.7431, "volume": 43525.0}, {"date": "2026-05-13", "close": 0.763, "volume": 310908.0}, {"date": "2026-05-14", "close": 0.7782, "volume": 293447.0}, {"date": "2026-05-15", "close": 0.7396, "volume": 127246.0}, {"date": "2026-05-18", "close": 0.7201, "volume": 111997.0}, {"date": "2026-05-19", "close": 0.7251, "volume": 109614.0}, {"date": "2026-05-20", "close": 0.739, "volume": 45252.0}, {"date": "2026-05-21", "close": 0.792, "volume": 240019.0}, {"date": "2026-05-22", "close": 0.81, "volume": 98418.0}, {"date": "2026-05-26", "close": 0.8465, "volume": 55244.0}, {"date": "2026-05-27", "close": 0.7901, "volume": 79779.0}, {"date": "2026-05-28", "close": 0.8111, "volume": 81655.0}, {"date": "2026-05-29", "close": 0.83, "volume": 117718.0}, {"date": "2026-06-01", "close": 0.7754, "volume": 154666.0}, {"date": "2026-06-02", "close": 0.8449, "volume": 460879.0}, {"date": "2026-06-03", "close": 0.788, "volume": 163205.0}, {"date": "2026-06-04", "close": 0.7937, "volume": 100153.0}, {"date": "2026-06-05", "close": 0.77, "volume": 242526.0}, {"date": "2026-06-08", "close": 0.7302, "volume": 84106.0}, {"date": "2026-06-09", "close": 0.694, "volume": 153272.0}, {"date": "2026-06-10", "close": 0.7302, "volume": 136483.0}, {"date": "2026-06-11", "close": 0.7312, "volume": 50493.0}, {"date": "2026-06-12", "close": 0.75, "volume": 158574.0}, {"date": "2026-06-15", "close": 0.84, "volume": 209409.0}, {"date": "2026-06-16", "close": 0.7623, "volume": 152642.0}, {"date": "2026-06-17", "close": 0.8101, "volume": 70228.0}, {"date": "2026-06-18", "close": 0.7022, "volume": 287863.0}, {"date": "2026-06-22", "close": 0.7111, "volume": 91794.0}, {"date": "2026-06-23", "close": 0.71, "volume": 66588.0}, {"date": "2026-06-24", "close": 0.681, "volume": 153096.0}, {"date": "2026-06-25", "close": 0.6886, "volume": 161569.0}, {"date": "2026-06-26", "close": 0.6601, "volume": 74366.0}, {"date": "2026-06-29", "close": 0.6805, "volume": 37204.0}, {"date": "2026-06-30", "close": 0.9287, "volume": 106060600.0}, {"date": "2026-07-01", "close": 0.8215, "volume": 4117664.0}, {"date": "2026-07-02", "close": 0.7954, "volume": 1459431.0}, {"date": "2026-07-06", "close": 0.8103, "volume": 565519.0}, {"date": "2026-07-07", "close": 0.8693, "volume": 1054784.0}, {"date": "2026-07-08", "close": 0.9, "volume": 736590.0}, {"date": "2026-07-09", "close": 0.8682, "volume": 621261.0}, {"date": "2026-07-10", "close": 0.936, "volume": 586282.0}, {"date": "2026-07-13", "close": 1.02, "volume": 1314751.0}, {"date": "2026-07-14", "close": 0.9283, "volume": 458407.0}, {"date": "2026-07-15", "close": 0.9058, "volume": 382090.0}, {"date": "2026-07-16", "close": 0.9074, "volume": 130754.0}, {"date": "2026-07-17", "close": 0.9176, "volume": 291857.0}, {"date": "2026-07-20", "close": 0.917, "volume": 151532.0}, {"date": "2026-07-21", "close": 0.8555, "volume": 148063.0}, {"date": "2026-07-22", "close": 0.8145, "volume": 317134.0}, {"date": "2026-07-23", "close": 0.75, "volume": 165692.0}, {"date": "2026-07-24", "close": 0.75, "volume": 226221.0}], "refreshing": true}