{"ticker": "KULR", "overview": {"cik": "1662684", "ticker": "KULR", "name": "KULR Technology Group, Inc.", "industry": "Electronic Components & Accessories", "country": "United States", "sic": "3670", "announcements": [{"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092062", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002808", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086506", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078276", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077308", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073665", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073663", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071608", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001974078-26-000205", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001974078-26-000204", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065138", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-05-14", "title": "Form DEF 14C", "accession": "0001104659-26-061342", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061192", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061180", "price_sensitive": true}, {"form": "3", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058148", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058147", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-058146", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-04-29", "title": "Form PRE 14C", "accession": "0001104659-26-051767", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-29", "title": "Form 8-K/A", "accession": "0001104659-26-051761", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001104659-26-049843", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045079", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001104659-26-037918", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001104659-26-037754", "price_sensitive": true}, {"form": "4", "date": "2026-01-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-006745", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-006341", "price_sensitive": false}]}, "description": "KULR Technology Group, Inc. trades as KULR on the NYSE American and is registered in the United States, classified under Electronic Components & Accessories (SIC 3670). Privy Trades holds 55 insider filings for the company, from June 2021 to October 2025. Across those, 4 insiders disclosed 2 open-market purchases totalling $215.25K against 11 sales totalling $3.38M. The most recent filing on record is dated 29 July 2026.", "exchange": "NYSE American", "stats": {"buy_n": 2, "buy_sum": 215249.84999999998, "sell_n": 11, "sell_sum": 3378960.3067, "net": -3163710.4567, "insiders": 4, "first_date": "2021-06-30", "last_date": "2025-10-03"}, "metrics": {"ticker": "KULR", "has_prices": true, "as_of": "2026-10-08", "last": 2.46, "prev_close": 2.59, "change": -0.1299999999999999, "change_pct": -0.050193050193050155, "session_volume": 915315.0, "vwap_5": 2.5539833105691985, "vwap_20": 2.4599309278769503, "vwap_60": 2.6275866623432105, "vwap_250": 3.467527460955201, "high_52w": 5.23, "low_52w": 2.02, "avg_volume_20": 642198.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002808", "src": "13DG", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "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": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in KULR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002808-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0001104659-26-073665", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Jay Koichi Yamamoto", "who_key": "Yamamoto Jay Koichi", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 36316.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465926073665/0001104659-26-073665-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208370}, {"id": "13DG-0001104659-26-058146", "src": "13DG", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "KULR Technology Group, Inc.", "who_key": "KULR Technology Group, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "KULR Technology Group, Inc. moves to a 6.7% activist stake in KULR", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/0001104659-26-058146-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257330}, {"id": "0001104659-26-045079", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Shawn Canter", "who_key": "Canter Shawn", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42030.729999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465926045079/0001104659-26-045079-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290450}, {"id": "0001104659-26-006340", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Shawn Canter", "who_key": "Canter Shawn", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67590.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465926006340/0001104659-26-006340-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411410}, {"id": "0001104659-26-006341", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "William Quinn Walker", "who_key": "Walker William Quinn", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37703.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465926006341/0001104659-26-006341-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411410}, {"id": "0001104659-26-006745", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Michael Mo", "who_key": "Mo Michael", "role": "CEO & Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 177660.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465926006745/0001104659-26-006745-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411410}, {"id": "0001104659-25-119800", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Jay Koichi Yamamoto", "who_key": "Yamamoto Jay Koichi", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 37307.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925119800/0001104659-25-119800-index.htm", "trade_date": "2025-12-06", "timestamp": "2025-12-06", "mins": 477650}, {"id": "0001104659-25-116477", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Aron I. Schwartz", "who_key": "Schwartz Aron I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925116477/0001104659-25-116477-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494930}, {"id": "0001104659-25-116479", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Donna Haley Grier", "who_key": "Grier Donna Haley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925116479/0001104659-25-116479-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494930}, {"id": "0001104659-25-116480", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Jay Koichi Yamamoto", "who_key": "Yamamoto Jay Koichi", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925116480/0001104659-25-116480-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494930}, {"id": "0001104659-25-116481", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Joanna D. Massey", "who_key": "Massey Joanna D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925116481/0001104659-25-116481-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494930}, {"id": "0001104659-25-096866", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Joanna D. Massey", "who_key": "Massey Joanna D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Board member offloads $55K of KULR", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925096866/0001104659-25-096866-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569810}, {"id": "0001104659-25-083202", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "William Quinn Walker", "who_key": "Walker William Quinn", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18231.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925083202/0001104659-25-083202-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630290}, {"id": "0001104659-25-083203", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Michael Gerald Carpenter", "who_key": "Carpenter Michael Gerald", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 53137.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925083203/0001104659-25-083203-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630290}, {"id": "0001104659-25-052566", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Michael Mo", "who_key": "Mo Michael", "role": "CEO & Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 113711.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925052566/0001104659-25-052566-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761330}, {"id": "0001104659-25-031362", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Shawn Canter", "who_key": "Canter Shawn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 145791.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925031362/0001104659-25-031362-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837650}, {"id": "0001104659-25-004530", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Shawn Canter", "who_key": "Canter Shawn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925004530/0001104659-25-004530-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944210}, {"id": "0001104659-25-004532", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "William Quinn Walker", "who_key": "Walker William Quinn", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925004532/0001104659-25-004532-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944210}, {"id": "0001104659-25-004533", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Michael Mo", "who_key": "Mo Michael", "role": "CEO & Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925004533/0001104659-25-004533-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944210}, {"id": "0001104659-25-004535", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Michael Gerald Carpenter", "who_key": "Carpenter Michael Gerald", "role": "Vice President of Engineering", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "President files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925004535/0001104659-25-004535-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944210}, {"id": "0001104659-24-069202", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Terry Keith Cochran", "who_key": "Cochran Terry Keith", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 115761.4092, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "President sells $116K of KULR", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924069202/0001104659-24-069202-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266770}, {"id": "0001104659-24-065220", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Michael Mo", "who_key": "Mo Michael", "role": "CEO & Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924065220/0001104659-24-065220-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288370}, {"id": "0001104659-24-046843", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Joanna D. Massey", "who_key": "Massey Joanna D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924046843/0001104659-24-046843-index.htm", "trade_date": "2024-04-12", "timestamp": "2024-04-12", "mins": 1345970}, {"id": "0001104659-24-046844", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Morio Kurosaki", "who_key": "Kurosaki Morio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924046844/0001104659-24-046844-index.htm", "trade_date": "2024-04-12", "timestamp": "2024-04-12", "mins": 1345970}, {"id": "0001104659-24-046850", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Donna Haley Grier", "who_key": "Grier Donna Haley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924046850/0001104659-24-046850-index.htm", "trade_date": "2024-04-12", "timestamp": "2024-04-12", "mins": 1345970}, {"id": "0001104659-24-039862", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Timothy Ray Knowles", "who_key": "Knowles Timothy Ray", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 104788.01999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The whale sells $105K of KULR", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924039862/0001104659-24-039862-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371890}, {"id": "0001104659-24-038057", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Timothy Ray Knowles", "who_key": "Knowles Timothy Ray", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 218645.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The whale sells $219K of KULR", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924038057/0001104659-24-038057-index.htm", "trade_date": "2024-03-22", "timestamp": "2024-03-22", "mins": 1376210}, {"id": "0001104659-24-007334", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Michael Mo", "who_key": "Mo Michael", "role": "CEO & Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924007334/0001104659-24-007334-index.htm", "trade_date": "2024-01-26", "timestamp": "2024-01-26", "mins": 1456850}, {"id": "0001104659-24-003087", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Terry Keith Cochran", "who_key": "Cochran Terry Keith", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63321.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "President files routine paperwork on KULR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924003087/0001104659-24-003087-index.htm", "trade_date": "2024-01-08", "timestamp": "2024-01-08", "mins": 1482770}], "recent_buys": [{"id": "0001104659-23-101311", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Michael Mo", "who_key": "Mo Michael", "role": "CEO & Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 149999.84999999998, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "KULR catches the CEO's eye: $150K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465923101311/0001104659-23-101311-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648370}, {"id": "0001104659-23-041481", "src": "INSIDERS", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "Michael Mo", "who_key": "Mo Michael", "role": "CEO & Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 65250.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO buys $65K of KULR", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465923041481/0001104659-23-041481-index.htm", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885970}], "institutional": [{"id": "13DG-0002012383-26-002808", "src": "13DG", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "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": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in KULR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002808-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0001104659-26-058146", "src": "13DG", "ticker": "KULR", "cik": "1662684", "company": "KULR Technology Group, Inc.", "company_raw": "KULR Technology Group, Inc.", "who": "KULR Technology Group, Inc.", "who_key": "KULR Technology Group, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "KULR Technology Group, Inc. moves to a 6.7% activist stake in KULR", "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/0001104659-26-058146-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257330}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "KULR Technology Group, Inc. Common Stock", "new_value": "KULR Technology Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001662684", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001662684", "applied": 1, "detected_at": "2026-10-25T18:39:28.627649"}]}, "key_people": [{"who": "Michael Mo", "who_key": "Mo Michael", "role": "CEO & Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 215249.84999999998, "sold": 2106453.3175, "net": -1891203.4674999998, "trades": 5, "top_score": 51.5, "lean": "selling", "history": [{"action": "BUY", "amount": 149999.84999999998, "date": "2023-09-15", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465923101311/0001104659-23-101311-index.htm"}, {"action": "BUY", "amount": 65250.0, "date": "2023-04-03", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465923041481/0001104659-23-041481-index.htm"}, {"action": "SELL", "amount": 1692952.38, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465921154832/0001104659-21-154832-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465921117051/0001104659-21-117051-index.htm"}, {"action": "SELL", "amount": 163500.9375, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465921088957/0001104659-21-088957-index.htm"}], "latest": {"action": "BUY", "amount": 149999.84999999998, "date": "2023-09-15", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465923101311/0001104659-23-101311-index.htm"}}, {"who": "Timothy Ray Knowles", "who_key": "Knowles Timothy Ray", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 899997.5800000001, "net": -899997.5800000001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 104788.01999999999, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924039862/0001104659-24-039862-index.htm"}, {"action": "SELL", "amount": 218645.68, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924038057/0001104659-24-038057-index.htm"}, {"action": "SELL", "amount": 62764.880000000005, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465923077729/0001104659-23-077729-index.htm"}, {"action": "SELL", "amount": 142082.56, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465922098992/0001104659-22-098992-index.htm"}, {"action": "SELL", "amount": 371716.44000000006, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465921152800/0001104659-21-152800-index.htm"}], "latest": {"action": "SELL", "amount": 104788.01999999999, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924039862/0001104659-24-039862-index.htm"}}, {"who": "Terry Keith Cochran", "who_key": "Cochran Terry Keith", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 317809.4092, "net": -317809.4092, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115761.4092, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924069202/0001104659-24-069202-index.htm"}, {"action": "SELL", "amount": 202048.00000000003, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465922042428/0001104659-22-042428-index.htm"}], "latest": {"action": "SELL", "amount": 115761.4092, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465924069202/0001104659-24-069202-index.htm"}}, {"who": "Joanna D. Massey", "who_key": "Massey Joanna D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 54700.0, "net": -54700.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54700.0, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925096866/0001104659-25-096866-index.htm"}], "latest": {"action": "SELL", "amount": 54700.0, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662684/000110465925096866/0001104659-25-096866-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092062", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002808", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086506", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078276", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077308", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073665", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073663", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071608", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001974078-26-000205", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001974078-26-000204", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065138", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-05-14", "title": "Form DEF 14C", "accession": "0001104659-26-061342", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061192", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061180", "price_sensitive": true}, {"form": "3", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058148", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058147", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-058146", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-04-29", "title": "Form PRE 14C", "accession": "0001104659-26-051767", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-29", "title": "Form 8-K/A", "accession": "0001104659-26-051761", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001104659-26-049843", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045079", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001104659-26-037918", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001104659-26-037754", "price_sensitive": true}, {"form": "4", "date": "2026-01-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-006745", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-006341", "price_sensitive": false}], "performance": {"ticker": "KULR", "has_prices": true, "summary": {"n": 2, "avg": -0.4591438555620268, "win_rate": 0.0, "best": -0.27647058823529413, "worst": -0.6418171228887595, "as_of": "2026-10-08"}, "buys": [{"who": "Mo Michael", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman of the Board, Director", "amount": 149999.84999999998, "date": "2023-09-15", "score": 51.5, "ref_price": 3.4, "return": -0.27647058823529413}, {"who": "Mo Michael", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman of the Board, Director", "amount": 65250.0, "date": "2023-04-03", "score": 46.9, "ref_price": 6.868, "return": -0.6418171228887595}]}, "price_series": [{"date": "2018-08-30", "close": 21.6, "volume": 19.0}, {"date": "2018-08-31", "close": 21.6, "volume": 125.0}, {"date": "2018-09-04", "close": 21.6, "volume": null}, {"date": "2018-09-05", "close": 21.6, "volume": null}, {"date": "2018-09-06", "close": 21.6, "volume": null}, {"date": "2018-09-07", "close": 21.6, "volume": null}, {"date": "2018-09-10", "close": 21.52, "volume": 13.0}, {"date": "2018-09-11", "close": 21.52, "volume": null}, {"date": "2018-09-12", "close": 21.52, "volume": null}, {"date": "2018-09-13", "close": 21.52, "volume": null}, {"date": "2018-09-14", "close": 21.52, "volume": null}, {"date": "2018-09-17", "close": 21.6, "volume": 1894.0}, {"date": "2018-09-18", "close": 21.6, "volume": null}, {"date": "2018-09-19", "close": 21.6, "volume": null}, {"date": "2018-09-20", "close": 21.6, "volume": null}, {"date": "2018-09-21", "close": 21.6, "volume": 13.0}, {"date": "2018-09-24", "close": 21.6, "volume": null}, {"date": "2018-09-25", "close": 21.6, "volume": null}, {"date": "2018-09-26", "close": 21.6, "volume": null}, {"date": "2018-09-27", "close": 21.6, "volume": null}, {"date": "2018-09-28", "close": 21.6, "volume": null}, {"date": "2018-10-01", "close": 21.6, "volume": null}, {"date": "2018-10-02", "close": 21.6, "volume": null}, {"date": "2018-10-03", "close": 21.6, "volume": null}, {"date": "2018-10-04", "close": 21.6, "volume": null}, {"date": "2018-10-05", "close": 21.6, "volume": null}, {"date": "2018-10-08", "close": 21.6, "volume": null}, {"date": "2018-10-09", "close": 21.6, "volume": null}, {"date": "2018-10-10", "close": 21.6, "volume": null}, {"date": "2018-10-11", "close": 21.6, "volume": null}, {"date": "2018-10-12", "close": 21.6, "volume": null}, {"date": "2018-10-15", "close": 21.6, "volume": null}, {"date": "2018-10-16", "close": 25.6, "volume": 173.0}, {"date": "2018-10-17", "close": 25.6, "volume": null}, {"date": "2018-10-18", "close": 25.6, "volume": 50.0}, {"date": "2018-10-19", "close": 25.6, "volume": 22.0}, {"date": "2018-10-22", "close": 26.0, "volume": 13.0}, {"date": "2018-10-23", "close": 26.0, "volume": null}, {"date": "2018-10-24", "close": 26.0, "volume": null}, {"date": "2018-10-25", "close": 25.6, "volume": 44.0}, {"date": "2018-10-26", "close": 25.6, "volume": null}, {"date": "2018-10-29", "close": 34.0, "volume": 328.0}, {"date": "2018-10-30", "close": 34.0, "volume": 65.0}, {"date": "2018-10-31", "close": 27.92, "volume": 44.0}, {"date": "2018-11-01", "close": 27.92, "volume": null}, {"date": "2018-11-02", "close": 27.92, "volume": null}, {"date": "2018-11-05", "close": 27.92, "volume": null}, {"date": "2018-11-06", "close": 27.92, "volume": null}, {"date": "2018-11-07", "close": 27.92, "volume": null}, {"date": "2018-11-08", "close": 27.92, "volume": null}, {"date": "2018-11-09", "close": 20.8, "volume": 214.0}, {"date": "2018-11-12", "close": 20.8, "volume": null}, {"date": "2018-11-13", "close": 19.2, "volume": 1344.0}, {"date": "2018-11-14", "close": 19.12, "volume": 50.0}, {"date": "2018-11-15", "close": 19.12, "volume": null}, {"date": "2018-11-16", "close": 19.2, "volume": 50.0}, {"date": "2018-11-19", "close": 19.2, "volume": 13.0}, {"date": "2018-11-20", "close": 19.2, "volume": null}, {"date": "2018-11-21", "close": 19.2, "volume": null}, {"date": "2018-11-23", "close": 19.2, "volume": null}, {"date": "2018-11-26", "close": 19.2, "volume": 25.0}, {"date": "2018-11-27", "close": 19.2, "volume": null}, {"date": "2018-11-28", "close": 19.2, "volume": null}, {"date": "2018-11-29", "close": 19.2, "volume": null}, {"date": "2018-11-30", "close": 19.2, "volume": null}, {"date": "2018-12-03", "close": 19.2, "volume": null}, {"date": "2018-12-04", "close": 19.2, "volume": null}, {"date": "2018-12-06", "close": 19.2, "volume": null}, {"date": "2018-12-07", "close": 19.2, "volume": null}, {"date": "2018-12-10", "close": 19.2, "volume": null}, {"date": "2018-12-11", "close": 19.2, "volume": null}, {"date": "2018-12-12", "close": 19.2, "volume": null}, {"date": "2018-12-13", "close": 19.2, "volume": 26.0}, {"date": "2018-12-14", "close": 20.8, "volume": 298.0}, {"date": "2018-12-17", "close": 19.2, "volume": 62.0}, {"date": "2018-12-18", "close": 20.4, "volume": 50.0}, {"date": "2018-12-19", "close": 20.8, "volume": 13.0}, {"date": "2018-12-20", "close": 20.8, "volume": null}, {"date": "2018-12-21", "close": 19.2, "volume": 187.0}, {"date": "2018-12-24", "close": 21.6, "volume": 49.0}, {"date": "2018-12-26", "close": 21.6, "volume": null}, {"date": "2018-12-27", "close": 21.6, "volume": null}, {"date": "2018-12-28", "close": 21.6, "volume": null}, {"date": "2018-12-31", "close": 20.8, "volume": 13.0}, {"date": "2019-01-02", "close": 20.8, "volume": null}, {"date": "2019-01-03", "close": 20.8, "volume": null}, {"date": "2019-01-04", "close": 20.8, "volume": 260.0}, {"date": "2019-01-07", "close": 20.8, "volume": 24.0}, {"date": "2019-01-08", "close": 20.8, "volume": null}, {"date": "2019-01-09", "close": 20.8, "volume": null}, {"date": "2019-01-10", "close": 20.8, "volume": null}, {"date": "2019-01-11", "close": 20.64, "volume": 25.0}, {"date": "2019-01-14", "close": 20.64, "volume": null}, {"date": "2019-01-15", "close": 20.8, "volume": 288.0}, {"date": "2019-01-16", "close": 20.8, "volume": null}, {"date": "2019-01-17", "close": 20.8, "volume": null}, {"date": "2019-01-18", "close": 20.8, "volume": 125.0}, {"date": "2019-01-22", "close": 21.44, "volume": 179.0}, {"date": "2019-01-23", "close": 21.44, "volume": null}, {"date": "2019-01-24", "close": 21.44, "volume": 138.0}, {"date": "2019-01-25", "close": 21.44, "volume": null}, {"date": "2019-01-28", "close": 21.44, "volume": null}, {"date": "2019-01-29", "close": 21.2, "volume": 45.0}, {"date": "2019-01-30", "close": 21.2, "volume": null}, {"date": "2019-01-31", "close": 21.2, "volume": null}, {"date": "2019-02-01", "close": 21.2, "volume": null}, {"date": "2019-02-04", "close": 21.6, "volume": 25.0}, {"date": "2019-02-05", "close": 21.6, "volume": null}, {"date": "2019-02-06", "close": 21.6, "volume": null}, {"date": "2019-02-07", "close": 21.6, "volume": null}, {"date": "2019-02-08", "close": 21.6, "volume": null}, {"date": "2019-02-11", "close": 32.0, "volume": 25.0}, {"date": "2019-02-12", "close": 30.4, "volume": 13.0}, {"date": "2019-02-13", "close": 30.4, "volume": null}, {"date": "2019-02-14", "close": 30.4, "volume": null}, {"date": "2019-02-15", "close": 30.4, "volume": null}, {"date": "2019-02-19", "close": 30.4, "volume": null}, {"date": "2019-02-20", "close": 30.32, "volume": 364.0}, {"date": "2019-02-21", "close": 27.52, "volume": 200.0}, {"date": "2019-02-22", "close": 25.2, "volume": 38.0}, {"date": "2019-02-25", "close": 25.2, "volume": null}, {"date": "2019-02-26", "close": 25.2, "volume": null}, {"date": "2019-02-27", "close": 20.0, "volume": 40.0}, {"date": "2019-02-28", "close": 16.0, "volume": 256.0}, {"date": "2019-03-01", "close": 16.0, "volume": 47.0}, {"date": "2019-03-04", "close": 16.0, "volume": 94.0}, {"date": "2019-03-05", "close": 19.6, "volume": 56.0}, {"date": "2019-03-06", "close": 20.0, "volume": 1488.0}, {"date": "2019-03-07", "close": 20.0, "volume": null}, {"date": "2019-03-08", "close": 20.0, "volume": null}, {"date": "2019-03-11", "close": 20.0, "volume": null}, {"date": "2019-03-12", "close": 20.0, "volume": null}, {"date": "2019-03-13", "close": 20.0, "volume": null}, {"date": "2019-03-14", "close": 20.0, "volume": null}, {"date": "2019-03-15", "close": 20.0, "volume": 37.0}, {"date": "2019-03-18", "close": 20.0, "volume": null}, {"date": "2019-03-19", "close": 20.0, "volume": null}, {"date": "2019-03-20", "close": 20.0, "volume": 100.0}, {"date": "2019-03-21", "close": 20.0, "volume": null}, {"date": "2019-03-22", "close": 20.0, "volume": 38.0}, {"date": "2019-03-25", "close": 20.0, "volume": null}, {"date": "2019-03-26", "close": 20.0, "volume": null}, {"date": "2019-03-27", "close": 20.0, "volume": null}, {"date": "2019-03-28", "close": 20.0, "volume": null}, {"date": "2019-03-29", "close": 20.0, "volume": null}, {"date": "2019-04-01", "close": 20.0, "volume": null}, {"date": "2019-04-02", "close": 18.0, "volume": 20.0}, {"date": "2019-04-03", "close": 18.0, "volume": 188.0}, {"date": "2019-04-04", "close": 18.0, "volume": null}, {"date": "2019-04-05", "close": 17.92, "volume": 74.0}, {"date": "2019-04-08", "close": 17.92, "volume": null}, {"date": "2019-04-09", "close": 17.92, "volume": null}, {"date": "2019-04-10", "close": 17.6, "volume": 125.0}, {"date": "2019-04-11", "close": 17.6, "volume": null}, {"date": "2019-04-12", "close": 17.6, "volume": null}, {"date": "2019-04-15", "close": 17.6, "volume": null}, {"date": "2019-04-16", "close": 17.6, "volume": null}, {"date": "2019-04-17", "close": 17.6, "volume": null}, {"date": "2019-04-18", "close": 17.6, "volume": null}, {"date": "2019-04-22", "close": 17.6, "volume": null}, {"date": "2019-04-23", "close": 14.08, "volume": 13.0}, {"date": "2019-04-24", "close": 17.2, "volume": 63.0}, {"date": "2019-04-25", "close": 17.2, "volume": null}, {"date": "2019-04-26", "close": 17.2, "volume": null}, {"date": "2019-04-29", "close": 17.2, "volume": null}, {"date": "2019-04-30", "close": 17.2, "volume": null}, {"date": "2019-05-01", "close": 17.2, "volume": null}, {"date": "2019-05-02", "close": 16.0, "volume": 74.0}, {"date": "2019-05-03", "close": 16.0, "volume": null}, {"date": "2019-05-06", "close": 16.0, "volume": null}, {"date": "2019-05-07", "close": 16.0, "volume": null}, {"date": "2019-05-08", "close": 16.0, "volume": null}, {"date": "2019-05-09", "close": 16.0, "volume": null}, {"date": "2019-05-10", "close": 16.0, "volume": null}, {"date": "2019-05-13", "close": 16.0, "volume": null}, {"date": "2019-05-14", "close": 16.8, "volume": 226.0}, {"date": "2019-05-15", "close": 16.0, "volume": 28.0}, {"date": "2019-05-16", "close": 16.0, "volume": 29.0}, {"date": "2019-05-17", "close": 16.0, "volume": null}, {"date": "2019-05-20", "close": 16.0, "volume": null}, {"date": "2019-05-21", "close": 15.92, "volume": 13.0}, {"date": "2019-05-22", "close": 15.92, "volume": null}, {"date": "2019-05-23", "close": 15.92, "volume": null}, {"date": "2019-05-24", "close": 15.92, "volume": null}, {"date": "2019-05-28", "close": 15.92, "volume": null}, {"date": "2019-05-29", "close": 15.92, "volume": null}, {"date": "2019-05-30", "close": 15.92, "volume": 33.0}, {"date": "2019-05-31", "close": 15.92, "volume": null}, {"date": "2019-06-03", "close": 15.92, "volume": 18.0}, {"date": "2019-06-04", "close": 16.0, "volume": 13.0}, {"date": "2019-06-05", "close": 16.0, "volume": null}, {"date": "2019-06-06", "close": 16.0, "volume": null}, {"date": "2019-06-07", "close": 15.2, "volume": 15.0}, {"date": "2019-06-10", "close": 15.2, "volume": 13.0}, {"date": "2019-06-11", "close": 15.2, "volume": 42.0}, {"date": "2019-06-12", "close": 15.2, "volume": null}, {"date": "2019-06-13", "close": 15.12, "volume": 20.0}, {"date": "2019-06-14", "close": 15.12, "volume": null}, {"date": "2019-06-17", "close": 15.12, "volume": null}, {"date": "2019-06-18", "close": 15.12, "volume": null}, {"date": "2019-06-19", "close": 16.0, "volume": 66.0}, {"date": "2019-06-20", "close": 16.0, "volume": null}, {"date": "2019-06-21", "close": 14.4, "volume": 41.0}, {"date": "2019-06-24", "close": 14.4, "volume": null}, {"date": "2019-06-25", "close": 14.8, "volume": 47.0}, {"date": "2019-06-26", "close": 14.8, "volume": null}, {"date": "2019-06-27", "close": 14.8, "volume": null}, {"date": "2019-06-28", "close": 15.04, "volume": 25.0}, {"date": "2019-07-01", "close": 15.04, "volume": null}, {"date": "2019-07-02", "close": 15.04, "volume": null}, {"date": "2019-07-03", "close": 15.04, "volume": null}, {"date": "2019-07-05", "close": 15.04, "volume": null}, {"date": "2019-07-08", "close": 15.04, "volume": null}, {"date": "2019-07-09", "close": 15.04, "volume": null}, {"date": "2019-07-10", "close": 15.04, "volume": null}, {"date": "2019-07-11", "close": 15.04, "volume": null}, {"date": "2019-07-12", "close": 13.6, "volume": 29.0}, {"date": "2019-07-15", "close": 13.6, "volume": null}, {"date": "2019-07-16", "close": 13.6, "volume": null}, {"date": "2019-07-17", "close": 13.6, "volume": null}, {"date": "2019-07-18", "close": 13.6, "volume": null}, {"date": "2019-07-19", "close": 13.6, "volume": null}, {"date": "2019-07-22", "close": 13.6, "volume": null}, {"date": "2019-07-23", "close": 13.6, "volume": 34.0}, {"date": "2019-07-24", "close": 13.6, "volume": null}, {"date": "2019-07-25", "close": 13.2, "volume": 90.0}, {"date": "2019-07-26", "close": 13.6, "volume": 26.0}, {"date": "2019-07-29", "close": 13.6, "volume": null}, {"date": "2019-07-30", "close": 13.6, "volume": null}, {"date": "2019-07-31", "close": 13.6, "volume": null}, {"date": "2019-08-01", "close": 13.6, "volume": null}, {"date": "2019-08-02", "close": 13.6, "volume": null}, {"date": "2019-08-05", "close": 13.6, "volume": 13.0}, {"date": "2019-08-06", "close": 13.6, "volume": 13.0}, {"date": "2019-08-07", "close": 13.6, "volume": null}, {"date": "2019-08-08", "close": 13.6, "volume": null}, {"date": "2019-08-09", "close": 13.6, "volume": null}, {"date": "2019-08-12", "close": 13.6, "volume": null}, {"date": "2019-08-13", "close": 13.6, "volume": null}, {"date": "2019-08-14", "close": 13.6, "volume": null}, {"date": "2019-08-15", "close": 13.6, "volume": null}, {"date": "2019-08-16", "close": 13.6, "volume": null}, {"date": "2019-08-19", "close": 13.6, "volume": null}, {"date": "2019-08-20", "close": 13.6, "volume": null}, {"date": "2019-08-21", "close": 13.6, "volume": 200.0}, {"date": "2019-08-22", "close": 13.6, "volume": null}, {"date": "2019-08-23", "close": 13.6, "volume": null}, {"date": "2019-08-26", "close": 13.6, "volume": null}, {"date": "2019-08-27", "close": 13.6, "volume": null}, {"date": "2019-08-28", "close": 13.6, "volume": null}, {"date": "2019-08-29", "close": 13.6, "volume": 313.0}, {"date": "2019-08-30", "close": 13.6, "volume": null}, {"date": "2019-09-03", "close": 13.6, "volume": 25.0}, {"date": "2019-09-04", "close": 13.12, "volume": 116.0}, {"date": "2019-09-05", "close": 13.12, "volume": null}, {"date": "2019-09-06", "close": 13.6, "volume": 534.0}, {"date": "2019-09-09", "close": 13.2, "volume": 25.0}, {"date": "2019-09-10", "close": 13.056, "volume": 25.0}, {"date": "2019-09-11", "close": 13.056, "volume": null}, {"date": "2019-09-12", "close": 12.8, "volume": 25.0}, {"date": "2019-09-13", "close": 12.8, "volume": 13.0}, {"date": "2019-09-16", "close": 12.8, "volume": null}, {"date": "2019-09-17", "close": 12.8, "volume": null}, {"date": "2019-09-18", "close": 13.6, "volume": 63.0}, {"date": "2019-09-19", "close": 13.6, "volume": null}, {"date": "2019-09-20", "close": 13.6, "volume": 75.0}, {"date": "2019-09-23", "close": 13.6, "volume": 15.0}, {"date": "2019-09-24", "close": 13.6, "volume": null}, {"date": "2019-09-25", "close": 13.2, "volume": 2304.0}, {"date": "2019-09-26", "close": 13.2, "volume": 19.0}, {"date": "2019-09-27", "close": 13.2, "volume": null}, {"date": "2019-09-30", "close": 13.2, "volume": null}, {"date": "2019-10-01", "close": 13.2, "volume": null}, {"date": "2019-10-02", "close": 13.2, "volume": null}, {"date": "2019-10-03", "close": 13.2, "volume": null}, {"date": "2019-10-04", "close": 16.0, "volume": 13.0}, {"date": "2019-10-07", "close": 13.2, "volume": 63.0}, {"date": "2019-10-08", "close": 13.2, "volume": 13.0}, {"date": "2019-10-09", "close": 13.2, "volume": null}, {"date": "2019-10-10", "close": 13.6, "volume": 98.0}, {"date": "2019-10-11", "close": 13.6, "volume": null}, {"date": "2019-10-14", "close": 13.6, "volume": null}, {"date": "2019-10-15", "close": 13.6, "volume": null}, {"date": "2019-10-16", "close": 13.6, "volume": null}, {"date": "2019-10-17", "close": 13.6, "volume": null}, {"date": "2019-10-18", "close": 13.6, "volume": null}, {"date": "2019-10-21", "close": 13.6, "volume": null}, {"date": "2019-10-22", "close": 13.6, "volume": 125.0}, {"date": "2019-10-23", "close": 13.6, "volume": 199.0}, {"date": "2019-10-24", "close": 14.0, "volume": 275.0}, {"date": "2019-10-25", "close": 14.0, "volume": 213.0}, {"date": "2019-10-28", "close": 12.8, "volume": 375.0}, {"date": "2019-10-29", "close": 13.6, "volume": 163.0}, {"date": "2019-10-30", "close": 13.6, "volume": 217.0}, {"date": "2019-10-31", "close": 13.6, "volume": 329.0}, {"date": "2019-11-01", "close": 13.6, "volume": 484.0}, {"date": "2019-11-04", "close": 13.6, "volume": 643.0}, {"date": "2019-11-05", "close": 14.56, "volume": 433.0}, {"date": "2019-11-06", "close": 14.88, "volume": 163.0}, {"date": "2019-11-07", "close": 14.08, "volume": 59.0}, {"date": "2019-11-08", "close": 13.6, "volume": 34.0}, {"date": "2019-11-11", "close": 13.6, "volume": 37.0}, {"date": "2019-11-12", "close": 13.6, "volume": 34.0}, {"date": "2019-11-13", "close": 13.2, "volume": 56.0}, {"date": "2019-11-14", "close": 12.8, "volume": 131.0}, {"date": "2019-11-15", "close": 13.08, "volume": 83.0}, {"date": "2019-11-18", "close": 13.6, "volume": 81.0}, {"date": "2019-11-19", "close": 14.0, "volume": 189.0}, {"date": "2019-11-20", "close": 14.0, "volume": 19.0}, {"date": "2019-11-21", "close": 13.6, "volume": 90.0}, {"date": "2019-11-22", "close": 12.96, "volume": 66.0}, {"date": "2019-11-25", "close": 13.2, "volume": 79.0}, {"date": "2019-11-26", "close": 12.72, "volume": 36.0}, {"date": "2019-11-27", "close": 12.64, "volume": 13.0}, {"date": "2019-11-29", "close": 12.64, "volume": null}, {"date": "2019-12-02", "close": 12.64, "volume": 39.0}, {"date": "2019-12-03", "close": 13.04, "volume": 130.0}, {"date": "2019-12-04", "close": 13.04, "volume": 531.0}, {"date": "2019-12-05", "close": 13.04, "volume": 34.0}, {"date": "2019-12-06", "close": 13.2, "volume": 187.0}, {"date": "2019-12-09", "close": 13.2, "volume": 80.0}, {"date": "2019-12-10", "close": 13.36, "volume": 17.0}, {"date": "2019-12-11", "close": 13.36, "volume": 28.0}, {"date": "2019-12-12", "close": 12.8, "volume": 19.0}, {"date": "2019-12-13", "close": 12.8, "volume": 188.0}, {"date": "2019-12-16", "close": 12.64, "volume": 120.0}, {"date": "2019-12-17", "close": 12.0, "volume": 19.0}, {"date": "2019-12-18", "close": 12.72, "volume": 13.0}, {"date": "2019-12-19", "close": 12.72, "volume": null}, {"date": "2019-12-20", "close": 12.72, "volume": null}, {"date": "2019-12-23", "close": 12.0, "volume": 93.0}, {"date": "2019-12-24", "close": 12.0, "volume": null}, {"date": "2019-12-26", "close": 12.0, "volume": null}, {"date": "2019-12-27", "close": 12.0, "volume": null}, {"date": "2019-12-30", "close": 12.0, "volume": null}, {"date": "2019-12-31", "close": 12.0, "volume": null}, {"date": "2020-01-02", "close": 12.0, "volume": 57.0}, {"date": "2020-01-03", "close": 12.0, "volume": null}, {"date": "2020-01-06", "close": 12.0, "volume": null}, {"date": "2020-01-07", "close": 12.0, "volume": null}, {"date": "2020-01-08", "close": 12.0, "volume": null}, {"date": "2020-01-09", "close": 12.0, "volume": null}, {"date": "2020-01-10", "close": 12.0, "volume": null}, {"date": "2020-01-13", "close": 11.68, "volume": 31.0}, {"date": "2020-01-14", "close": 11.68, "volume": 25.0}, {"date": "2020-01-15", "close": 11.68, "volume": null}, {"date": "2020-01-16", "close": 11.6, "volume": 13.0}, {"date": "2020-01-17", "close": 11.6, "volume": null}, {"date": "2020-01-21", "close": 11.6, "volume": null}, {"date": "2020-01-22", "close": 11.6, "volume": null}, {"date": "2020-01-23", "close": 11.68, "volume": 338.0}, {"date": "2020-01-24", "close": 11.68, "volume": null}, {"date": "2020-01-27", "close": 11.68, "volume": null}, {"date": "2020-01-28", "close": 11.68, "volume": null}, {"date": "2020-01-29", "close": 11.68, "volume": null}, {"date": "2020-01-30", "close": 11.68, "volume": null}, {"date": "2020-01-31", "close": 11.68, "volume": null}, {"date": "2020-02-03", "close": 11.68, "volume": null}, {"date": "2020-02-04", "close": 11.68, "volume": null}, {"date": "2020-02-05", "close": 11.28, "volume": 22.0}, {"date": "2020-02-06", "close": 11.2, "volume": 264.0}, {"date": "2020-02-07", "close": 10.0, "volume": 314.0}, {"date": "2020-02-10", "close": 10.0, "volume": null}, {"date": "2020-02-11", "close": 10.0, "volume": null}, {"date": "2020-02-12", "close": 10.56, "volume": 413.0}, {"date": "2020-02-13", "close": 10.56, "volume": null}, {"date": "2020-02-14", "close": 10.56, "volume": null}, {"date": "2020-02-18", "close": 10.56, "volume": null}, {"date": "2020-02-19", "close": 9.6, "volume": 25.0}, {"date": "2020-02-20", "close": 10.0, "volume": 694.0}, {"date": "2020-02-21", "close": 9.6, "volume": 438.0}, {"date": "2020-02-24", "close": 10.0, "volume": 219.0}, {"date": "2020-02-25", "close": 10.32, "volume": 50.0}, {"date": "2020-02-26", "close": 10.4, "volume": 300.0}, {"date": "2020-02-27", "close": 10.4, "volume": 145.0}, {"date": "2020-02-28", "close": 10.4, "volume": 188.0}, {"date": "2020-03-02", "close": 10.4, "volume": null}, {"date": "2020-03-03", "close": 10.4, "volume": null}, {"date": "2020-03-04", "close": 9.6, "volume": 63.0}, {"date": "2020-03-05", "close": 9.6, "volume": 148.0}, {"date": "2020-03-06", "close": 9.6, "volume": 63.0}, {"date": "2020-03-09", "close": 10.56, "volume": 286.0}, {"date": "2020-03-10", "close": 10.4, "volume": 198.0}, {"date": "2020-03-11", "close": 11.2, "volume": 675.0}, {"date": "2020-03-12", "close": 11.2, "volume": null}, {"date": "2020-03-13", "close": 10.8, "volume": 63.0}, {"date": "2020-03-16", "close": 10.8, "volume": null}, {"date": "2020-03-17", "close": 10.8, "volume": null}, {"date": "2020-03-18", "close": 10.8, "volume": null}, {"date": "2020-03-19", "close": 10.8, "volume": 19.0}, {"date": "2020-03-20", "close": 10.8, "volume": 88.0}, {"date": "2020-03-23", "close": 10.8, "volume": 83.0}, {"date": "2020-03-24", "close": 10.8, "volume": null}, {"date": "2020-03-25", "close": 10.8, "volume": null}, {"date": "2020-03-26", "close": 10.8, "volume": null}, {"date": "2020-03-27", "close": 10.8, "volume": null}, {"date": "2020-03-30", "close": 10.8, "volume": null}, {"date": "2020-03-31", "close": 10.08, "volume": 19.0}, {"date": "2020-04-01", "close": 9.44, "volume": 75.0}, {"date": "2020-04-02", "close": 10.0, "volume": 25.0}, {"date": "2020-04-03", "close": 10.0, "volume": null}, {"date": "2020-04-06", "close": 9.6, "volume": 60.0}, {"date": "2020-04-07", "close": 9.6, "volume": 112.0}, {"date": "2020-04-08", "close": 9.6, "volume": null}, {"date": "2020-04-09", "close": 9.6, "volume": null}, {"date": "2020-04-13", "close": 15.6, "volume": 2123.0}, {"date": "2020-04-14", "close": 13.92, "volume": 118.0}, {"date": "2020-04-15", "close": 13.6, "volume": 232.0}, {"date": "2020-04-16", "close": 13.44, "volume": 119.0}, {"date": "2020-04-17", "close": 13.2, "volume": 192.0}, {"date": "2020-04-20", "close": 13.2, "volume": null}, {"date": "2020-04-21", "close": 13.3, "volume": 163.0}, {"date": "2020-04-22", "close": 14.76, "volume": 279.0}, {"date": "2020-04-23", "close": 14.72, "volume": 48.0}, {"date": "2020-04-24", "close": 14.32, "volume": 425.0}, {"date": "2020-04-27", "close": 12.0, "volume": 191.0}, {"date": "2020-04-28", "close": 11.36, "volume": 332.0}, {"date": "2020-04-29", "close": 9.2, "volume": 322.0}, {"date": "2020-04-30", "close": 8.8, "volume": 360.0}, {"date": "2020-05-01", "close": 7.6, "volume": 713.0}, {"date": "2020-05-04", "close": 8.0, "volume": 461.0}, {"date": "2020-05-05", "close": 8.0, "volume": null}, {"date": "2020-05-06", "close": 7.04, "volume": 156.0}, {"date": "2020-05-07", "close": 7.4, "volume": 75.0}, {"date": "2020-05-08", "close": 8.0, "volume": 25.0}, {"date": "2020-05-11", "close": 9.2, "volume": 413.0}, {"date": "2020-05-12", "close": 8.8, "volume": 23.0}, {"date": "2020-05-13", "close": 8.8, "volume": 161.0}, {"date": "2020-05-14", "close": 7.6, "volume": 160.0}, {"date": "2020-05-15", "close": 8.16, "volume": 221.0}, {"date": "2020-05-18", "close": 8.8, "volume": 326.0}, {"date": "2020-05-19", "close": 7.6, "volume": 935.0}, {"date": "2020-05-20", "close": 8.0, "volume": 157.0}, {"date": "2020-05-21", "close": 8.0, "volume": 28.0}, {"date": "2020-05-22", "close": 8.0, "volume": 113.0}, {"date": "2020-05-26", "close": 8.0, "volume": 426.0}, {"date": "2020-05-27", "close": 7.96, "volume": 13.0}, {"date": "2020-05-28", "close": 8.0, "volume": 793.0}, {"date": "2020-05-29", "close": 8.0, "volume": 561.0}, {"date": "2020-06-01", "close": 8.32, "volume": 413.0}, {"date": "2020-06-02", "close": 7.2, "volume": 321.0}, {"date": "2020-06-03", "close": 7.44, "volume": 844.0}, {"date": "2020-06-04", "close": 7.2, "volume": 2664.0}, {"date": "2020-06-05", "close": 7.68, "volume": 1722.0}, {"date": "2020-06-08", "close": 8.0, "volume": 1480.0}, {"date": "2020-06-09", "close": 9.12, "volume": 1706.0}, {"date": "2020-06-10", "close": 10.24, "volume": 4362.0}, {"date": "2020-06-11", "close": 8.4, "volume": 2673.0}, {"date": "2020-06-12", "close": 8.0, "volume": 3127.0}, {"date": "2020-06-15", "close": 7.6, "volume": 1356.0}, {"date": "2020-06-16", "close": 8.0, "volume": 1258.0}, {"date": "2020-06-17", "close": 8.0, "volume": 663.0}, {"date": "2020-06-18", "close": 10.88, "volume": 16139.0}, {"date": "2020-06-19", "close": 14.8, "volume": 14875.0}, {"date": "2020-06-22", "close": 20.32, "volume": 31615.0}, {"date": "2020-06-23", "close": 16.08, "volume": 33573.0}, {"date": "2020-06-24", "close": 12.96, "volume": 29282.0}, {"date": "2020-06-25", "close": 16.4, "volume": 19484.0}, {"date": "2020-06-26", "close": 16.0, "volume": 23103.0}, {"date": "2020-06-29", "close": 15.36, "volume": 32250.0}, {"date": "2020-06-30", "close": 15.6, "volume": 30485.0}, {"date": "2020-07-01", "close": 16.24, "volume": 11356.0}, {"date": "2020-07-02", "close": 15.76, "volume": 12830.0}, {"date": "2020-07-06", "close": 13.8, "volume": 14359.0}, {"date": "2020-07-07", "close": 13.72, "volume": 7709.0}, {"date": "2020-07-08", "close": 12.4, "volume": 18542.0}, {"date": "2020-07-09", "close": 12.48, "volume": 17202.0}, {"date": "2020-07-10", "close": 12.48, "volume": 16387.0}, {"date": "2020-07-13", "close": 12.56, "volume": 14067.0}, {"date": "2020-07-14", "close": 11.836, "volume": 8297.0}, {"date": "2020-07-15", "close": 11.6, "volume": 5082.0}, {"date": "2020-07-16", "close": 11.52, "volume": 5886.0}, {"date": "2020-07-17", "close": 11.28, "volume": 9376.0}, {"date": "2020-07-20", "close": 11.28, "volume": 8685.0}, {"date": "2020-07-21", "close": 11.12, "volume": 9592.0}, {"date": "2020-07-22", "close": 11.28, "volume": 20609.0}, {"date": "2020-07-23", "close": 12.72, "volume": 40509.0}, {"date": "2020-07-24", "close": 11.84, "volume": 18336.0}, {"date": "2020-07-27", "close": 10.32, "volume": 14537.0}, {"date": "2020-07-28", "close": 10.4, "volume": 14752.0}, {"date": "2020-07-29", "close": 10.4, "volume": 11910.0}, {"date": "2020-07-30", "close": 10.32, "volume": 31246.0}, {"date": "2020-07-31", "close": 10.4, "volume": 12402.0}, {"date": "2020-08-03", "close": 9.6, "volume": 15639.0}, {"date": "2020-08-04", "close": 9.6, "volume": 3045.0}, {"date": "2020-08-05", "close": 9.04, "volume": 15350.0}, {"date": "2020-08-06", "close": 8.96, "volume": 7597.0}, {"date": "2020-08-07", "close": 8.4, "volume": 3043.0}, {"date": "2020-08-10", "close": 7.36, "volume": 25374.0}, {"date": "2020-08-11", "close": 7.92, "volume": 5666.0}, {"date": "2020-08-12", "close": 7.8392, "volume": 8306.0}, {"date": "2020-08-13", "close": 7.32, "volume": 8021.0}, {"date": "2020-08-14", "close": 7.4392, "volume": 1592.0}, {"date": "2020-08-17", "close": 7.2988, "volume": 4631.0}, {"date": "2020-08-18", "close": 7.2, "volume": 13641.0}, {"date": "2020-08-19", "close": 7.1485, "volume": 6567.0}, {"date": "2020-08-20", "close": 6.72, "volume": 17229.0}, {"date": "2020-08-21", "close": 7.08, "volume": 5626.0}, {"date": "2020-08-24", "close": 7.12, "volume": 6513.0}, {"date": "2020-08-25", "close": 6.3664, "volume": 7883.0}, {"date": "2020-08-26", "close": 7.52, "volume": 7357.0}, {"date": "2020-08-27", "close": 7.52, "volume": 3909.0}, {"date": "2020-08-28", "close": 7.68, "volume": 5202.0}, {"date": "2020-08-31", "close": 8.0, "volume": 5312.0}, {"date": "2020-09-01", "close": 9.8392, "volume": 17429.0}, {"date": "2020-09-02", "close": 9.2, "volume": 17485.0}, {"date": "2020-09-03", "close": 9.28, "volume": 6481.0}, {"date": "2020-09-04", "close": 10.56, "volume": 7980.0}, {"date": "2020-09-08", "close": 10.88, "volume": 8947.0}, {"date": "2020-09-09", "close": 10.08, "volume": 2756.0}, {"date": "2020-09-10", "close": 9.28, "volume": 9278.0}, {"date": "2020-09-11", "close": 9.04, "volume": 2480.0}, {"date": "2020-09-14", "close": 8.88, "volume": 2199.0}, {"date": "2020-09-15", "close": 9.04, "volume": 1429.0}, {"date": "2020-09-16", "close": 9.6, "volume": 9135.0}, {"date": "2020-09-17", "close": 10.24, "volume": 19242.0}, {"date": "2020-09-18", "close": 11.76, "volume": 79034.0}, {"date": "2020-09-21", "close": 13.2, "volume": 37536.0}, {"date": "2020-09-22", "close": 14.26, "volume": 42050.0}, {"date": "2020-09-23", "close": 13.2, "volume": 22930.0}, {"date": "2020-09-24", "close": 12.72, "volume": 16010.0}, {"date": "2020-09-25", "close": 13.04, "volume": 10172.0}, {"date": "2020-09-28", "close": 12.8, "volume": 22904.0}, {"date": "2020-09-29", "close": 12.64, "volume": 3085.0}, {"date": "2020-09-30", "close": 12.72, "volume": 5045.0}, {"date": "2020-10-01", "close": 12.56, "volume": 9109.0}, {"date": "2020-10-02", "close": 12.4, "volume": 4763.0}, {"date": "2020-10-05", "close": 12.72, "volume": 14000.0}, {"date": "2020-10-06", "close": 12.72, "volume": 9931.0}, {"date": "2020-10-07", "close": 12.32, "volume": 15987.0}, {"date": "2020-10-08", "close": 11.12, "volume": 15454.0}, {"date": "2020-10-09", "close": 10.8, "volume": 4804.0}, {"date": "2020-10-12", "close": 10.4, "volume": 9907.0}, {"date": "2020-10-13", "close": 10.8, "volume": 2952.0}, {"date": "2020-10-14", "close": 11.36, "volume": 1801.0}, {"date": "2020-10-15", "close": 10.36, "volume": 4009.0}, {"date": "2020-10-16", "close": 11.52, "volume": 4395.0}, {"date": "2020-10-19", "close": 10.8, "volume": 4964.0}, {"date": "2020-10-20", "close": 10.98, "volume": 4325.0}, {"date": "2020-10-21", "close": 11.2, "volume": 3161.0}, {"date": "2020-10-22", "close": 10.8, "volume": 5622.0}, {"date": "2020-10-23", "close": 10.72, "volume": 1273.0}, {"date": "2020-10-26", "close": 10.72, "volume": 16282.0}, {"date": "2020-10-27", "close": 10.48, "volume": 4458.0}, {"date": "2020-10-28", "close": 10.0, "volume": 10809.0}, {"date": "2020-10-29", "close": 10.24, "volume": 3902.0}, {"date": "2020-10-30", "close": 10.0, "volume": 1601.0}, {"date": "2020-11-02", "close": 9.4, "volume": 4831.0}, {"date": "2020-11-03", "close": 8.96, "volume": 5654.0}, {"date": "2020-11-04", "close": 8.64, "volume": 8474.0}, {"date": "2020-11-05", "close": 8.44, "volume": 6284.0}, {"date": "2020-11-06", "close": 8.52, "volume": 2741.0}, {"date": "2020-11-09", "close": 8.32, "volume": 6074.0}, {"date": "2020-11-10", "close": 8.64, "volume": 3671.0}, {"date": "2020-11-11", "close": 10.16, "volume": 7234.0}, {"date": "2020-11-12", "close": 10.48, "volume": 12276.0}, {"date": "2020-11-13", "close": 10.24, "volume": 2990.0}, {"date": "2020-11-16", "close": 9.84, "volume": 6726.0}, {"date": "2020-11-17", "close": 9.84, "volume": 3947.0}, {"date": "2020-11-18", "close": 9.92, "volume": 1923.0}, {"date": "2020-11-19", "close": 9.76, "volume": 1359.0}, {"date": "2020-11-20", "close": 9.84, "volume": 5396.0}, {"date": "2020-11-23", "close": 9.68, "volume": 4182.0}, {"date": "2020-11-24", "close": 10.0, "volume": 8014.0}, {"date": "2020-11-25", "close": 10.24, "volume": 9214.0}, {"date": "2020-11-27", "close": 11.48, "volume": 9662.0}, {"date": "2020-11-30", "close": 11.68, "volume": 5668.0}, {"date": "2020-12-01", "close": 11.36, "volume": 6488.0}, {"date": "2020-12-02", "close": 11.16, "volume": 5893.0}, {"date": "2020-12-03", "close": 11.68, "volume": 4202.0}, {"date": "2020-12-04", "close": 11.12, "volume": 2789.0}, {"date": "2020-12-07", "close": 12.0, "volume": 6388.0}, {"date": "2020-12-08", "close": 11.44, "volume": 4917.0}, {"date": "2020-12-09", "close": 11.72, "volume": 4691.0}, {"date": "2020-12-10", "close": 11.6, "volume": 7512.0}, {"date": "2020-12-11", "close": 11.2, "volume": 3681.0}, {"date": "2020-12-14", "close": 11.2, "volume": 6335.0}, {"date": "2020-12-15", "close": 11.44, "volume": 2968.0}, {"date": "2020-12-16", "close": 11.12, "volume": 2947.0}, {"date": "2020-12-17", "close": 10.24, "volume": 13214.0}, {"date": "2020-12-18", "close": 10.0, "volume": 12207.0}, {"date": "2020-12-21", "close": 10.36, "volume": 6004.0}, {"date": "2020-12-22", "close": 9.92, "volume": 4234.0}, {"date": "2020-12-23", "close": 10.0, "volume": 10033.0}, {"date": "2020-12-24", "close": 9.92, "volume": 2918.0}, {"date": "2020-12-28", "close": 16.96, "volume": 162980.0}, {"date": "2020-12-29", "close": 13.12, "volume": 85410.0}, {"date": "2020-12-30", "close": 10.88, "volume": 72033.0}, {"date": "2020-12-31", "close": 11.76, "volume": 35415.0}, {"date": "2021-01-04", "close": 11.44, "volume": 36967.0}, {"date": "2021-01-05", "close": 11.04, "volume": 26753.0}, {"date": "2021-01-06", "close": 12.8, "volume": 110286.0}, {"date": "2021-01-07", "close": 13.6, "volume": 61312.0}, {"date": "2021-01-08", "close": 12.0, "volume": 47124.0}, {"date": "2021-01-11", "close": 11.12, "volume": 39245.0}, {"date": "2021-01-12", "close": 11.6, "volume": 27569.0}, {"date": "2021-01-13", "close": 10.56, "volume": 49432.0}, {"date": "2021-01-14", "close": 10.4, "volume": 29635.0}, {"date": "2021-01-15", "close": 10.32, "volume": 24509.0}, {"date": "2021-01-19", "close": 10.32, "volume": 26937.0}, {"date": "2021-01-20", "close": 10.32, "volume": 21351.0}, {"date": "2021-01-21", "close": 9.92, "volume": 39781.0}, {"date": "2021-01-22", "close": 10.88, "volume": 51558.0}, {"date": "2021-01-25", "close": 12.48, "volume": 71714.0}, {"date": "2021-01-26", "close": 13.12, "volume": 82173.0}, {"date": "2021-01-27", "close": 11.28, "volume": 55495.0}, {"date": "2021-01-28", "close": 11.0, "volume": 29629.0}, {"date": "2021-01-29", "close": 10.64, "volume": 19393.0}, {"date": "2021-02-01", "close": 10.0, "volume": 40361.0}, {"date": "2021-02-02", "close": 10.24, "volume": 32535.0}, {"date": "2021-02-03", "close": 11.68, "volume": 35110.0}, {"date": "2021-02-04", "close": 11.92, "volume": 39712.0}, {"date": "2021-02-05", "close": 12.16, "volume": 39287.0}, {"date": "2021-02-08", "close": 13.2, "volume": 59505.0}, {"date": "2021-02-09", "close": 13.6, "volume": 55726.0}, {"date": "2021-02-10", "close": 13.6, "volume": 34278.0}, {"date": "2021-02-11", "close": 13.52, "volume": 29789.0}, {"date": "2021-02-12", "close": 13.28, "volume": 40447.0}, {"date": "2021-02-16", "close": 23.44, "volume": 256400.0}, {"date": "2021-02-17", "close": 22.72, "volume": 149671.0}, {"date": "2021-02-18", "close": 22.0, "volume": 75218.0}, {"date": "2021-02-19", "close": 20.0, "volume": 70061.0}, {"date": "2021-02-22", "close": 19.0, "volume": 41933.0}, {"date": "2021-02-23", "close": 16.8, "volume": 60732.0}, {"date": "2021-02-24", "close": 17.12, "volume": 22286.0}, {"date": "2021-02-25", "close": 17.28, "volume": 24416.0}, {"date": "2021-02-26", "close": 20.8, "volume": 182935.0}, {"date": "2021-03-01", "close": 20.88, "volume": 44938.0}, {"date": "2021-03-02", "close": 19.44, "volume": 27993.0}, {"date": "2021-03-03", "close": 19.28, "volume": 32700.0}, {"date": "2021-03-04", "close": 18.64, "volume": 49912.0}, {"date": "2021-03-05", "close": 20.0, "volume": 49706.0}, {"date": "2021-03-08", "close": 19.44, "volume": 28588.0}, {"date": "2021-03-09", "close": 19.92, "volume": 10066.0}, {"date": "2021-03-10", "close": 19.04, "volume": 18798.0}, {"date": "2021-03-11", "close": 19.76, "volume": 11930.0}, {"date": "2021-03-12", "close": 19.36, "volume": 12813.0}, {"date": "2021-03-15", "close": 21.2, "volume": 17784.0}, {"date": "2021-03-16", "close": 20.8, "volume": 12356.0}, {"date": "2021-03-17", "close": 21.92, "volume": 49427.0}, {"date": "2021-03-18", "close": 20.88, "volume": 17265.0}, {"date": "2021-03-19", "close": 20.56, "volume": 27831.0}, {"date": "2021-03-22", "close": 20.64, "volume": 16661.0}, {"date": "2021-03-23", "close": 20.24, "volume": 13581.0}, {"date": "2021-03-24", "close": 18.24, "volume": 27413.0}, {"date": "2021-03-25", "close": 17.88, "volume": 15564.0}, {"date": "2021-03-26", "close": 18.4, "volume": 27045.0}, {"date": "2021-03-29", "close": 17.6, "volume": 19149.0}, {"date": "2021-03-30", "close": 18.8, "volume": 23277.0}, {"date": "2021-03-31", "close": 19.84, "volume": 27042.0}, {"date": "2021-04-01", "close": 20.32, "volume": 18270.0}, {"date": "2021-04-05", "close": 19.44, "volume": 18649.0}, {"date": "2021-04-06", "close": 20.4, "volume": 10620.0}, {"date": "2021-04-07", "close": 20.4, "volume": 16841.0}, {"date": "2021-04-08", "close": 20.08, "volume": 11880.0}, {"date": "2021-04-09", "close": 19.28, "volume": 10623.0}, {"date": "2021-04-12", "close": 18.4, "volume": 14719.0}, {"date": "2021-04-13", "close": 18.8, "volume": 13042.0}, {"date": "2021-04-14", "close": 18.48, "volume": 14698.0}, {"date": "2021-04-15", "close": 17.52, "volume": 26165.0}, {"date": "2021-04-16", "close": 16.64, "volume": 26762.0}, {"date": "2021-04-19", "close": 16.32, "volume": 18784.0}, {"date": "2021-04-20", "close": 15.2, "volume": 31835.0}, {"date": "2021-04-21", "close": 16.16, "volume": 13809.0}, {"date": "2021-04-22", "close": 17.2, "volume": 18899.0}, {"date": "2021-04-23", "close": 17.2, "volume": 12813.0}, {"date": "2021-04-26", "close": 17.84, "volume": 19171.0}, {"date": "2021-04-27", "close": 19.88, "volume": 29117.0}, {"date": "2021-04-28", "close": 20.24, "volume": 29863.0}, {"date": "2021-04-29", "close": 19.36, "volume": 21351.0}, {"date": "2021-04-30", "close": 18.8, "volume": 7891.0}, {"date": "2021-05-03", "close": 18.8, "volume": 9661.0}, {"date": "2021-05-04", "close": 18.556, "volume": 9277.0}, {"date": "2021-05-05", "close": 17.92, "volume": 13123.0}, {"date": "2021-05-06", "close": 17.2, "volume": 21752.0}, {"date": "2021-05-07", "close": 16.72, "volume": 11997.0}, {"date": "2021-05-10", "close": 16.0, "volume": 20414.0}, {"date": "2021-05-11", "close": 16.08, "volume": 6310.0}, {"date": "2021-05-12", "close": 16.0, "volume": 8549.0}, {"date": "2021-05-13", "close": 15.84, "volume": 12217.0}, {"date": "2021-05-14", "close": 16.64, "volume": 6872.0}, {"date": "2021-05-17", "close": 16.16, "volume": 5521.0}, {"date": "2021-05-18", "close": 16.24, "volume": 7290.0}, {"date": "2021-05-19", "close": 16.24, "volume": 8434.0}, {"date": "2021-05-20", "close": 16.4, "volume": 14103.0}, {"date": "2021-05-21", "close": 16.32, "volume": 15751.0}, {"date": "2021-05-24", "close": 16.4, "volume": 11595.0}, {"date": "2021-05-25", "close": 15.92, "volume": 11255.0}, {"date": "2021-05-26", "close": 16.16, "volume": 11140.0}, {"date": "2021-05-27", "close": 16.72, "volume": 19636.0}, {"date": "2021-05-28", "close": 16.24, "volume": 14318.0}, {"date": "2021-06-01", "close": 16.56, "volume": 17494.0}, {"date": "2021-06-02", "close": 18.88, "volume": 94925.0}, {"date": "2021-06-03", "close": 22.8, "volume": 135598.0}, {"date": "2021-06-04", "close": 20.72, "volume": 125476.0}, {"date": "2021-06-07", "close": 20.4, "volume": 83190.0}, {"date": "2021-06-08", "close": 21.28, "volume": 84013.0}, {"date": "2021-06-09", "close": 20.8, "volume": 96508.0}, {"date": "2021-06-10", "close": 20.96, "volume": 49829.0}, {"date": "2021-06-11", "close": 19.68, "volume": 72390.0}, {"date": "2021-06-14", "close": 18.8, "volume": 54875.0}, {"date": "2021-06-15", "close": 19.52, "volume": 19740.0}, {"date": "2021-06-16", "close": 18.16, "volume": 45473.0}, {"date": "2021-06-17", "close": 18.4, "volume": 4272438.0}, {"date": "2021-06-18", "close": 16.88, "volume": 364415.0}, {"date": "2021-06-21", "close": 18.08, "volume": 174777.0}, {"date": "2021-06-22", "close": 19.28, "volume": 237051.0}, {"date": "2021-06-23", "close": 19.92, "volume": 200158.0}, {"date": "2021-06-24", "close": 20.32, "volume": 177901.0}, {"date": "2021-06-25", "close": 19.84, "volume": 109829.0}, {"date": "2021-06-28", "close": 20.08, "volume": 195700.0}, {"date": "2021-06-29", "close": 19.36, "volume": 98112.0}, {"date": "2021-06-30", "close": 19.76, "volume": 152312.0}, {"date": "2021-07-01", "close": 18.96, "volume": 93260.0}, {"date": "2021-07-02", "close": 18.96, "volume": 44517.0}, {"date": "2021-07-06", "close": 19.84, "volume": 157328.0}, {"date": "2021-07-07", "close": 19.12, "volume": 58738.0}, {"date": "2021-07-08", "close": 18.64, "volume": 106550.0}, {"date": "2021-07-09", "close": 19.04, "volume": 69041.0}, {"date": "2021-07-12", "close": 18.4, "volume": 53724.0}, {"date": "2021-07-13", "close": 18.16, "volume": 48396.0}, {"date": "2021-07-14", "close": 17.04, "volume": 135363.0}, {"date": "2021-07-15", "close": 17.68, "volume": 46078.0}, {"date": "2021-07-16", "close": 17.84, "volume": 40805.0}, {"date": "2021-07-19", "close": 17.12, "volume": 45432.0}, {"date": "2021-07-20", "close": 16.1528, "volume": 91952.0}, {"date": "2021-07-21", "close": 17.04, "volume": 55309.0}, {"date": "2021-07-22", "close": 16.32, "volume": 91330.0}, {"date": "2021-07-23", "close": 16.24, "volume": 77537.0}, {"date": "2021-07-26", "close": 16.48, "volume": 47013.0}, {"date": "2021-07-27", "close": 16.16, "volume": 112836.0}, {"date": "2021-07-28", "close": 16.4, "volume": 65855.0}, {"date": "2021-07-29", "close": 16.24, "volume": 48223.0}, {"date": "2021-07-30", "close": 16.32, "volume": 33001.0}, {"date": "2021-08-02", "close": 16.96, "volume": 55711.0}, {"date": "2021-08-03", "close": 16.72, "volume": 33694.0}, {"date": "2021-08-04", "close": 16.16, "volume": 38963.0}, {"date": "2021-08-05", "close": 16.72, "volume": 31782.0}, {"date": "2021-08-06", "close": 16.32, "volume": 25912.0}, {"date": "2021-08-09", "close": 16.48, "volume": 39282.0}, {"date": "2021-08-10", "close": 16.8, "volume": 31195.0}, {"date": "2021-08-11", "close": 18.48, "volume": 127463.0}, {"date": "2021-08-12", "close": 18.32, "volume": 94863.0}, {"date": "2021-08-13", "close": 18.0, "volume": 40554.0}, {"date": "2021-08-16", "close": 17.76, "volume": 52574.0}, {"date": "2021-08-17", "close": 16.32, "volume": 80519.0}, {"date": "2021-08-18", "close": 17.36, "volume": 69445.0}, {"date": "2021-08-19", "close": 16.8, "volume": 34243.0}, {"date": "2021-08-20", "close": 16.4, "volume": 38343.0}, {"date": "2021-08-23", "close": 17.04, "volume": 36017.0}, {"date": "2021-08-24", "close": 16.88, "volume": 27282.0}, {"date": "2021-08-25", "close": 17.12, "volume": 38560.0}, {"date": "2021-08-26", "close": 16.64, "volume": 52801.0}, {"date": "2021-08-27", "close": 17.04, "volume": 39617.0}, {"date": "2021-08-30", "close": 17.04, "volume": 51657.0}, {"date": "2021-08-31", "close": 17.12, "volume": 51184.0}, {"date": "2021-09-01", "close": 17.2, "volume": 60473.0}, {"date": "2021-09-02", "close": 18.24, "volume": 67214.0}, {"date": "2021-09-03", "close": 17.92, "volume": 146541.0}, {"date": "2021-09-07", "close": 18.56, "volume": 120310.0}, {"date": "2021-09-08", "close": 19.28, "volume": 79246.0}, {"date": "2021-09-09", "close": 18.56, "volume": 76178.0}, {"date": "2021-09-10", "close": 18.0, "volume": 81409.0}, {"date": "2021-09-13", "close": 18.0, "volume": 57935.0}, {"date": "2021-09-14", "close": 19.2, "volume": 132956.0}, {"date": "2021-09-15", "close": 19.44, "volume": 212136.0}, {"date": "2021-09-16", "close": 20.64, "volume": 209828.0}, {"date": "2021-09-17", "close": 19.92, "volume": 353719.0}, {"date": "2021-09-20", "close": 21.84, "volume": 241678.0}, {"date": "2021-09-21", "close": 18.96, "volume": 452534.0}, {"date": "2021-09-22", "close": 19.52, "volume": 117711.0}, {"date": "2021-09-23", "close": 18.16, "volume": 115620.0}, {"date": "2021-09-24", "close": 17.76, "volume": 91761.0}, {"date": "2021-09-27", "close": 17.2, "volume": 67465.0}, {"date": "2021-09-28", "close": 16.64, "volume": 68259.0}, {"date": "2021-09-29", "close": 16.24, "volume": 87207.0}, {"date": "2021-09-30", "close": 16.64, "volume": 72937.0}, {"date": "2021-10-01", "close": 17.12, "volume": 94364.0}, {"date": "2021-10-04", "close": 16.56, "volume": 128454.0}, {"date": "2021-10-05", "close": 15.84, "volume": 166329.0}, {"date": "2021-10-06", "close": 16.24, "volume": 77223.0}, {"date": "2021-10-07", "close": 16.08, "volume": 65587.0}, {"date": "2021-10-08", "close": 15.84, "volume": 60214.0}, {"date": "2021-10-11", "close": 15.6, "volume": 49886.0}, {"date": "2021-10-12", "close": 15.68, "volume": 31444.0}, {"date": "2021-10-13", "close": 15.84, "volume": 20046.0}, {"date": "2021-10-14", "close": 16.64, "volume": 41207.0}, {"date": "2021-10-15", "close": 16.64, "volume": 48382.0}, {"date": "2021-10-18", "close": 16.88, "volume": 58939.0}, {"date": "2021-10-19", "close": 16.72, "volume": 41753.0}, {"date": "2021-10-20", "close": 19.44, "volume": 821432.0}, {"date": "2021-10-21", "close": 19.6, "volume": 285465.0}, {"date": "2021-10-22", "close": 19.04, "volume": 226205.0}, {"date": "2021-10-25", "close": 22.24, "volume": 476211.0}, {"date": "2021-10-26", "close": 23.12, "volume": 806520.0}, {"date": "2021-10-27", "close": 24.48, "volume": 540203.0}, {"date": "2021-10-28", "close": 23.76, "volume": 322541.0}, {"date": "2021-10-29", "close": 23.76, "volume": 120239.0}, {"date": "2021-11-01", "close": 22.96, "volume": 215548.0}, {"date": "2021-11-02", "close": 25.6, "volume": 545350.0}, {"date": "2021-11-03", "close": 25.28, "volume": 310768.0}, {"date": "2021-11-04", "close": 27.2, "volume": 563660.0}, {"date": "2021-11-05", "close": 28.72, "volume": 346375.0}, {"date": "2021-11-08", "close": 27.2, "volume": 296426.0}, {"date": "2021-11-09", "close": 25.76, "volume": 320727.0}, {"date": "2021-11-10", "close": 27.76, "volume": 436822.0}, {"date": "2021-11-11", "close": 27.52, "volume": 246216.0}, {"date": "2021-11-12", "close": 29.2, "volume": 188069.0}, {"date": "2021-11-15", "close": 30.0, "volume": 283133.0}, {"date": "2021-11-16", "close": 29.2, "volume": 224102.0}, {"date": "2021-11-17", "close": 28.8, "volume": 153048.0}, {"date": "2021-11-18", "close": 27.28, "volume": 200173.0}, {"date": "2021-11-19", "close": 24.56, "volume": 250155.0}, {"date": "2021-11-22", "close": 23.12, "volume": 230491.0}, {"date": "2021-11-23", "close": 23.76, "volume": 164260.0}, {"date": "2021-11-24", "close": 22.64, "volume": 126153.0}, {"date": "2021-11-26", "close": 23.84, "volume": 173456.0}, {"date": "2021-11-29", "close": 27.6, "volume": 237031.0}, {"date": "2021-11-30", "close": 28.24, "volume": 426000.0}, {"date": "2021-12-01", "close": 27.76, "volume": 362787.0}, {"date": "2021-12-02", "close": 25.76, "volume": 153574.0}, {"date": "2021-12-03", "close": 26.72, "volume": 135812.0}, {"date": "2021-12-06", "close": 23.28, "volume": 270161.0}, {"date": "2021-12-07", "close": 25.76, "volume": 172460.0}, {"date": "2021-12-08", "close": 25.44, "volume": 108839.0}, {"date": "2021-12-09", "close": 24.16, "volume": 106808.0}, {"date": "2021-12-10", "close": 24.56, "volume": 88418.0}, {"date": "2021-12-13", "close": 23.44, "volume": 141001.0}, {"date": "2021-12-14", "close": 23.36, "volume": 83843.0}, {"date": "2021-12-15", "close": 24.72, "volume": 235158.0}, {"date": "2021-12-16", "close": 23.84, "volume": 169370.0}, {"date": "2021-12-17", "close": 24.88, "volume": 145845.0}, {"date": "2021-12-20", "close": 22.96, "volume": 160534.0}, {"date": "2021-12-21", "close": 24.0, "volume": 112975.0}, {"date": "2021-12-22", "close": 24.32, "volume": 82801.0}, {"date": "2021-12-23", "close": 24.16, "volume": 67269.0}, {"date": "2021-12-27", "close": 24.4, "volume": 91950.0}, {"date": "2021-12-28", "close": 23.6, "volume": 121142.0}, {"date": "2021-12-29", "close": 22.0, "volume": 175687.0}, {"date": "2021-12-30", "close": 22.96, "volume": 122658.0}, {"date": "2021-12-31", "close": 22.08, "volume": 81339.0}, {"date": "2022-01-03", "close": 22.8, "volume": 138128.0}, {"date": "2022-01-04", "close": 24.4, "volume": 203935.0}, {"date": "2022-01-05", "close": 22.0, "volume": 148501.0}, {"date": "2022-01-06", "close": 22.56, "volume": 91890.0}, {"date": "2022-01-07", "close": 21.76, "volume": 102798.0}, {"date": "2022-01-10", "close": 20.0, "volume": 156929.0}, {"date": "2022-01-11", "close": 21.36, "volume": 85068.0}, {"date": "2022-01-12", "close": 21.2, "volume": 68724.0}, {"date": "2022-01-13", "close": 21.2, "volume": 45236.0}, {"date": "2022-01-14", "close": 22.0, "volume": 74167.0}, {"date": "2022-01-18", "close": 21.52, "volume": 105749.0}, {"date": "2022-01-19", "close": 19.52, "volume": 108646.0}, {"date": "2022-01-20", "close": 18.08, "volume": 100931.0}, {"date": "2022-01-21", "close": 16.16, "volume": 144872.0}, {"date": "2022-01-24", "close": 15.84, "volume": 206590.0}, {"date": "2022-01-25", "close": 16.72, "volume": 86186.0}, {"date": "2022-01-26", "close": 16.32, "volume": 101000.0}, {"date": "2022-01-27", "close": 16.32, "volume": 54617.0}, {"date": "2022-01-28", "close": 15.76, "volume": 61284.0}, {"date": "2022-01-31", "close": 18.0, "volume": 86963.0}, {"date": "2022-02-01", "close": 17.76, "volume": 65713.0}, {"date": "2022-02-02", "close": 17.68, "volume": 42307.0}, {"date": "2022-02-03", "close": 17.76, "volume": 32580.0}, {"date": "2022-02-04", "close": 17.84, "volume": 52145.0}, {"date": "2022-02-07", "close": 18.16, "volume": 77422.0}, {"date": "2022-02-08", "close": 18.72, "volume": 48971.0}, {"date": "2022-02-09", "close": 19.52, "volume": 64314.0}, {"date": "2022-02-10", "close": 19.44, "volume": 55456.0}, {"date": "2022-02-11", "close": 18.48, "volume": 63610.0}, {"date": "2022-02-14", "close": 17.68, "volume": 44311.0}, {"date": "2022-02-15", "close": 18.96, "volume": 50734.0}, {"date": "2022-02-16", "close": 18.4, "volume": 30687.0}, {"date": "2022-02-17", "close": 18.48, "volume": 41665.0}, {"date": "2022-02-18", "close": 17.84, "volume": 40742.0}, {"date": "2022-02-22", "close": 16.56, "volume": 64635.0}, {"date": "2022-02-23", "close": 16.0, "volume": 28305.0}, {"date": "2022-02-24", "close": 16.64, "volume": 108121.0}, {"date": "2022-02-25", "close": 16.24, "volume": 40534.0}, {"date": "2022-02-28", "close": 17.84, "volume": 41378.0}, {"date": "2022-03-01", "close": 18.24, "volume": 48511.0}, {"date": "2022-03-02", "close": 17.2, "volume": 36794.0}, {"date": "2022-03-03", "close": 17.68, "volume": 38714.0}, {"date": "2022-03-04", "close": 17.44, "volume": 35127.0}, {"date": "2022-03-07", "close": 16.4, "volume": 45820.0}, {"date": "2022-03-08", "close": 17.36, "volume": 25332.0}, {"date": "2022-03-09", "close": 17.84, "volume": 47994.0}, {"date": "2022-03-10", "close": 17.28, "volume": 48805.0}, {"date": "2022-03-11", "close": 17.68, "volume": 31002.0}, {"date": "2022-03-14", "close": 16.08, "volume": 36482.0}, {"date": "2022-03-15", "close": 16.96, "volume": 28820.0}, {"date": "2022-03-16", "close": 17.44, "volume": 38602.0}, {"date": "2022-03-17", "close": 19.2, "volume": 106507.0}, {"date": "2022-03-18", "close": 19.52, "volume": 74235.0}, {"date": "2022-03-21", "close": 19.2, "volume": 44664.0}, {"date": "2022-03-22", "close": 19.04, "volume": 56560.0}, {"date": "2022-03-23", "close": 18.08, "volume": 57609.0}, {"date": "2022-03-24", "close": 19.36, "volume": 166984.0}, {"date": "2022-03-25", "close": 19.2, "volume": 53245.0}, {"date": "2022-03-28", "close": 19.68, "volume": 32633.0}, {"date": "2022-03-29", "close": 19.2, "volume": 37999.0}, {"date": "2022-03-30", "close": 18.48, "volume": 37064.0}, {"date": "2022-03-31", "close": 17.36, "volume": 285218.0}, {"date": "2022-04-01", "close": 17.36, "volume": 48349.0}, {"date": "2022-04-04", "close": 18.0, "volume": 41665.0}, {"date": "2022-04-05", "close": 17.92, "volume": 36418.0}, {"date": "2022-04-06", "close": 17.28, "volume": 60460.0}, {"date": "2022-04-07", "close": 16.4, "volume": 37693.0}, {"date": "2022-04-08", "close": 16.64, "volume": 29494.0}, {"date": "2022-04-11", "close": 16.4, "volume": 36387.0}, {"date": "2022-04-12", "close": 16.64, "volume": 20646.0}, {"date": "2022-04-13", "close": 17.28, "volume": 17095.0}, {"date": "2022-04-14", "close": 17.2, "volume": 48944.0}, {"date": "2022-04-18", "close": 16.4, "volume": 42132.0}, {"date": "2022-04-19", "close": 16.72, "volume": 17409.0}, {"date": "2022-04-20", "close": 17.04, "volume": 53198.0}, {"date": "2022-04-21", "close": 16.56, "volume": 23669.0}, {"date": "2022-04-22", "close": 15.92, "volume": 59192.0}, {"date": "2022-04-25", "close": 14.64, "volume": 132432.0}, {"date": "2022-04-26", "close": 13.44, "volume": 174918.0}, {"date": "2022-04-27", "close": 12.48, "volume": 92527.0}, {"date": "2022-04-28", "close": 13.04, "volume": 76325.0}, {"date": "2022-04-29", "close": 12.8, "volume": 45939.0}, {"date": "2022-05-02", "close": 12.56, "volume": 27466.0}, {"date": "2022-05-03", "close": 13.2, "volume": 61677.0}, {"date": "2022-05-04", "close": 14.16, "volume": 47279.0}, {"date": "2022-05-05", "close": 14.08, "volume": 48948.0}, {"date": "2022-05-06", "close": 13.36, "volume": 37566.0}, {"date": "2022-05-09", "close": 11.12, "volume": 79294.0}, {"date": "2022-05-10", "close": 10.88, "volume": 48744.0}, {"date": "2022-05-11", "close": 10.16, "volume": 74015.0}, {"date": "2022-05-12", "close": 9.76, "volume": 57048.0}, {"date": "2022-05-13", "close": 10.24, "volume": 38373.0}, {"date": "2022-05-16", "close": 10.16, "volume": 48904.0}, {"date": "2022-05-17", "close": 10.72, "volume": 22787.0}, {"date": "2022-05-18", "close": 10.4, "volume": 26401.0}, {"date": "2022-05-19", "close": 10.32, "volume": 18135.0}, {"date": "2022-05-20", "close": 10.0, "volume": 44063.0}, {"date": "2022-05-23", "close": 10.4, "volume": 20402.0}, {"date": "2022-05-24", "close": 9.76, "volume": 22975.0}, {"date": "2022-05-25", "close": 9.92, "volume": 14053.0}, {"date": "2022-05-26", "close": 11.2, "volume": 40999.0}, {"date": "2022-05-27", "close": 11.76, "volume": 17250.0}, {"date": "2022-05-31", "close": 13.2, "volume": 86252.0}, {"date": "2022-06-01", "close": 12.56, "volume": 10883.0}, {"date": "2022-06-02", "close": 14.0, "volume": 38327.0}, {"date": "2022-06-03", "close": 12.4, "volume": 20982.0}, {"date": "2022-06-06", "close": 13.52, "volume": 19843.0}, {"date": "2022-06-07", "close": 12.8, "volume": 19429.0}, {"date": "2022-06-08", "close": 13.28, "volume": 14225.0}, {"date": "2022-06-09", "close": 13.52, "volume": 19135.0}, {"date": "2022-06-10", "close": 13.6, "volume": 12676.0}, {"date": "2022-06-13", "close": 12.64, "volume": 39338.0}, {"date": "2022-06-14", "close": 12.0, "volume": 13141.0}, {"date": "2022-06-15", "close": 12.32, "volume": 32122.0}, {"date": "2022-06-16", "close": 11.28, "volume": 27816.0}, {"date": "2022-06-17", "close": 11.44, "volume": 11047.0}, {"date": "2022-06-21", "close": 12.0, "volume": 35233.0}, {"date": "2022-06-22", "close": 12.64, "volume": 22397.0}, {"date": "2022-06-23", "close": 12.48, "volume": 23634.0}, {"date": "2022-06-24", "close": 13.68, "volume": 72188.0}, {"date": "2022-06-27", "close": 13.68, "volume": 36527.0}, {"date": "2022-06-28", "close": 13.6, "volume": 36019.0}, {"date": "2022-06-29", "close": 14.4, "volume": 114617.0}, {"date": "2022-06-30", "close": 12.4, "volume": 86006.0}, {"date": "2022-07-01", "close": 12.24, "volume": 24505.0}, {"date": "2022-07-05", "close": 11.36, "volume": 27222.0}, {"date": "2022-07-06", "close": 11.6, "volume": 10107.0}, {"date": "2022-07-07", "close": 11.92, "volume": 22160.0}, {"date": "2022-07-08", "close": 12.16, "volume": 26683.0}, {"date": "2022-07-11", "close": 12.8, "volume": 75627.0}, {"date": "2022-07-12", "close": 12.56, "volume": 86835.0}, {"date": "2022-07-13", "close": 12.08, "volume": 42920.0}, {"date": "2022-07-14", "close": 12.08, "volume": 28977.0}, {"date": "2022-07-15", "close": 11.6, "volume": 30615.0}, {"date": "2022-07-18", "close": 11.68, "volume": 20671.0}, {"date": "2022-07-19", "close": 11.52, "volume": 20814.0}, {"date": "2022-07-20", "close": 11.52, "volume": 20925.0}, {"date": "2022-07-21", "close": 11.6, "volume": 19955.0}, {"date": "2022-07-22", "close": 11.52, "volume": 12435.0}, {"date": "2022-07-25", "close": 11.52, "volume": 6186.0}, {"date": "2022-07-26", "close": 11.36, "volume": 18604.0}, {"date": "2022-07-27", "close": 11.52, "volume": 9526.0}, {"date": "2022-07-28", "close": 12.24, "volume": 48340.0}, {"date": "2022-07-29", "close": 11.84, "volume": 10890.0}, {"date": "2022-08-01", "close": 12.32, "volume": 22257.0}, {"date": "2022-08-02", "close": 12.08, "volume": 9814.0}, {"date": "2022-08-03", "close": 12.32, "volume": 28682.0}, {"date": "2022-08-04", "close": 12.64, "volume": 11469.0}, {"date": "2022-08-05", "close": 12.72, "volume": 14180.0}, {"date": "2022-08-08", "close": 12.88, "volume": 17764.0}, {"date": "2022-08-09", "close": 12.24, "volume": 15392.0}, {"date": "2022-08-10", "close": 13.12, "volume": 17217.0}, {"date": "2022-08-11", "close": 12.88, "volume": 18914.0}, {"date": "2022-08-12", "close": 13.2, "volume": 29563.0}, {"date": "2022-08-15", "close": 13.12, "volume": 29005.0}, {"date": "2022-08-16", "close": 13.92, "volume": 156290.0}, {"date": "2022-08-17", "close": 13.44, "volume": 32745.0}, {"date": "2022-08-18", "close": 12.72, "volume": 79917.0}, {"date": "2022-08-19", "close": 12.64, "volume": 24645.0}, {"date": "2022-08-22", "close": 12.16, "volume": 32409.0}, {"date": "2022-08-23", "close": 12.16, "volume": 13084.0}, {"date": "2022-08-24", "close": 12.0, "volume": 16882.0}, {"date": "2022-08-25", "close": 12.4, "volume": 11475.0}, {"date": "2022-08-26", "close": 11.76, "volume": 19585.0}, {"date": "2022-08-29", "close": 12.0, "volume": 18515.0}, {"date": "2022-08-30", "close": 11.84, "volume": 10894.0}, {"date": "2022-08-31", "close": 11.6, "volume": 20782.0}, {"date": "2022-09-01", "close": 11.2, "volume": 18882.0}, {"date": "2022-09-02", "close": 11.04, "volume": 20848.0}, {"date": "2022-09-06", "close": 10.72, "volume": 13057.0}, {"date": "2022-09-07", "close": 11.6, "volume": 7881.0}, {"date": "2022-09-08", "close": 12.64, "volume": 66618.0}, {"date": "2022-09-09", "close": 11.76, "volume": 34515.0}, {"date": "2022-09-12", "close": 11.76, "volume": 12721.0}, {"date": "2022-09-13", "close": 12.16, "volume": 51193.0}, {"date": "2022-09-14", "close": 11.68, "volume": 19810.0}, {"date": "2022-09-15", "close": 11.92, "volume": 16038.0}, {"date": "2022-09-16", "close": 11.28, "volume": 21906.0}, {"date": "2022-09-19", "close": 11.6, "volume": 11660.0}, {"date": "2022-09-20", "close": 11.12, "volume": 18692.0}, {"date": "2022-09-21", "close": 10.96, "volume": 12880.0}, {"date": "2022-09-22", "close": 10.8, "volume": 31546.0}, {"date": "2022-09-23", "close": 10.48, "volume": 24383.0}, {"date": "2022-09-26", "close": 10.56, "volume": 23607.0}, {"date": "2022-09-27", "close": 10.48, "volume": 17161.0}, {"date": "2022-09-28", "close": 10.88, "volume": 74561.0}, {"date": "2022-09-29", "close": 10.48, "volume": 22972.0}, {"date": "2022-09-30", "close": 10.24, "volume": 24596.0}, {"date": "2022-10-03", "close": 10.64, "volume": 73406.0}, {"date": "2022-10-04", "close": 10.72, "volume": 34074.0}, {"date": "2022-10-05", "close": 10.96, "volume": 30058.0}, {"date": "2022-10-06", "close": 10.72, "volume": 54971.0}, {"date": "2022-10-07", "close": 9.92, "volume": 46240.0}, {"date": "2022-10-10", "close": 9.68, "volume": 32362.0}, {"date": "2022-10-11", "close": 8.96, "volume": 75964.0}, {"date": "2022-10-12", "close": 8.88, "volume": 29202.0}, {"date": "2022-10-13", "close": 8.8, "volume": 27572.0}, {"date": "2022-10-14", "close": 8.56, "volume": 33842.0}, {"date": "2022-10-17", "close": 8.48, "volume": 42130.0}, {"date": "2022-10-18", "close": 10.56, "volume": 244182.0}, {"date": "2022-10-19", "close": 10.24, "volume": 91174.0}, {"date": "2022-10-20", "close": 10.72, "volume": 110449.0}, {"date": "2022-10-21", "close": 12.0, "volume": 198347.0}, {"date": "2022-10-24", "close": 14.72, "volume": 372172.0}, {"date": "2022-10-25", "close": 15.92, "volume": 239106.0}, {"date": "2022-10-26", "close": 15.44, "volume": 246426.0}, {"date": "2022-10-27", "close": 17.12, "volume": 144002.0}, {"date": "2022-10-28", "close": 15.2, "volume": 148063.0}, {"date": "2022-10-31", "close": 16.4, "volume": 92360.0}, {"date": "2022-11-01", "close": 15.2, "volume": 89222.0}, {"date": "2022-11-02", "close": 14.16, "volume": 72460.0}, {"date": "2022-11-03", "close": 14.72, "volume": 109081.0}, {"date": "2022-11-04", "close": 13.12, "volume": 109887.0}, {"date": "2022-11-07", "close": 14.16, "volume": 75055.0}, {"date": "2022-11-08", "close": 13.76, "volume": 57773.0}, {"date": "2022-11-09", "close": 12.56, "volume": 61743.0}, {"date": "2022-11-10", "close": 14.72, "volume": 90776.0}, {"date": "2022-11-11", "close": 14.4, "volume": 64814.0}, {"date": "2022-11-14", "close": 15.12, "volume": 46293.0}, {"date": "2022-11-15", "close": 15.76, "volume": 71916.0}, {"date": "2022-11-16", "close": 15.6, "volume": 37212.0}, {"date": "2022-11-17", "close": 15.2, "volume": 21683.0}, {"date": "2022-11-18", "close": 15.2, "volume": 35687.0}, {"date": "2022-11-21", "close": 14.48, "volume": 40567.0}, {"date": "2022-11-22", "close": 13.76, "volume": 61955.0}, {"date": "2022-11-23", "close": 13.84, "volume": 23435.0}, {"date": "2022-11-25", "close": 14.24, "volume": 8819.0}, {"date": "2022-11-28", "close": 13.6, "volume": 21096.0}, {"date": "2022-11-29", "close": 12.88, "volume": 26457.0}, {"date": "2022-11-30", "close": 13.76, "volume": 28666.0}, {"date": "2022-12-01", "close": 13.92, "volume": 32814.0}, {"date": "2022-12-02", "close": 13.84, "volume": 31340.0}, {"date": "2022-12-05", "close": 13.28, "volume": 31965.0}, {"date": "2022-12-06", "close": 13.44, "volume": 29443.0}, {"date": "2022-12-07", "close": 12.96, "volume": 45300.0}, {"date": "2022-12-08", "close": 13.2, "volume": 54840.0}, {"date": "2022-12-09", "close": 12.16, "volume": 48632.0}, {"date": "2022-12-12", "close": 10.8, "volume": 84874.0}, {"date": "2022-12-13", "close": 11.44, "volume": 59006.0}, {"date": "2022-12-14", "close": 10.4, "volume": 59268.0}, {"date": "2022-12-15", "close": 10.48, "volume": 30894.0}, {"date": "2022-12-16", "close": 9.68, "volume": 82816.0}, {"date": "2022-12-19", "close": 9.44, "volume": 62174.0}, {"date": "2022-12-20", "close": 9.44, "volume": 63400.0}, {"date": "2022-12-21", "close": 10.0, "volume": 38300.0}, {"date": "2022-12-22", "close": 10.16, "volume": 51074.0}, {"date": "2022-12-23", "close": 10.0, "volume": 26126.0}, {"date": "2022-12-27", "close": 9.2, "volume": 30368.0}, {"date": "2022-12-28", "close": 9.6, "volume": 53716.0}, {"date": "2022-12-29", "close": 9.68, "volume": 42779.0}, {"date": "2022-12-30", "close": 9.6, "volume": 28286.0}, {"date": "2023-01-03", "close": 9.68, "volume": 37744.0}, {"date": "2023-01-04", "close": 9.68, "volume": 18871.0}, {"date": "2023-01-05", "close": 9.92, "volume": 33352.0}, {"date": "2023-01-06", "close": 9.68, "volume": 39818.0}, {"date": "2023-01-09", "close": 9.36, "volume": 36952.0}, {"date": "2023-01-10", "close": 9.28, "volume": 37354.0}, {"date": "2023-01-11", "close": 9.6, "volume": 67781.0}, {"date": "2023-01-12", "close": 10.08, "volume": 33344.0}, {"date": "2023-01-13", "close": 10.72, "volume": 33945.0}, {"date": "2023-01-17", "close": 10.24, "volume": 37565.0}, {"date": "2023-01-18", "close": 10.24, "volume": 30663.0}, {"date": "2023-01-19", "close": 10.0, "volume": 30693.0}, {"date": "2023-01-20", "close": 10.4, "volume": 27322.0}, {"date": "2023-01-23", "close": 10.32, "volume": 108662.0}, {"date": "2023-01-24", "close": 10.16, "volume": 30303.0}, {"date": "2023-01-25", "close": 10.56, "volume": 27571.0}, {"date": "2023-01-26", "close": 10.4, "volume": 18662.0}, {"date": "2023-01-27", "close": 11.04, "volume": 117969.0}, {"date": "2023-01-30", "close": 10.08, "volume": 32252.0}, {"date": "2023-01-31", "close": 10.24, "volume": 21624.0}, {"date": "2023-02-01", "close": 9.92, "volume": 36838.0}, {"date": "2023-02-02", "close": 10.08, "volume": 72441.0}, {"date": "2023-02-03", "close": 10.24, "volume": 31748.0}, {"date": "2023-02-06", "close": 10.72, "volume": 357058.0}, {"date": "2023-02-07", "close": 10.4, "volume": 111850.0}, {"date": "2023-02-08", "close": 10.32, "volume": 45138.0}, {"date": "2023-02-09", "close": 9.68, "volume": 90298.0}, {"date": "2023-02-10", "close": 9.68, "volume": 29246.0}, {"date": "2023-02-13", "close": 9.36, "volume": 46929.0}, {"date": "2023-02-14", "close": 9.52, "volume": 48395.0}, {"date": "2023-02-15", "close": 9.92, "volume": 38375.0}, {"date": "2023-02-16", "close": 9.92, "volume": 49090.0}, {"date": "2023-02-17", "close": 9.68, "volume": 36418.0}, {"date": "2023-02-21", "close": 9.28, "volume": 55378.0}, {"date": "2023-02-22", "close": 10.0, "volume": 186860.0}, {"date": "2023-02-23", "close": 9.76, "volume": 39775.0}, {"date": "2023-02-24", "close": 9.52, "volume": 52121.0}, {"date": "2023-02-27", "close": 9.92, "volume": 45960.0}, {"date": "2023-02-28", "close": 10.48, "volume": 164781.0}, {"date": "2023-03-01", "close": 10.56, "volume": 114079.0}, {"date": "2023-03-02", "close": 10.56, "volume": 74104.0}, {"date": "2023-03-03", "close": 10.0, "volume": 83827.0}, {"date": "2023-03-06", "close": 9.68, "volume": 44890.0}, {"date": "2023-03-07", "close": 9.2, "volume": 143893.0}, {"date": "2023-03-08", "close": 9.2, "volume": 53601.0}, {"date": "2023-03-09", "close": 8.88, "volume": 61284.0}, {"date": "2023-03-10", "close": 8.72, "volume": 56760.0}, {"date": "2023-03-13", "close": 8.48, "volume": 64864.0}, {"date": "2023-03-14", "close": 8.4, "volume": 50089.0}, {"date": "2023-03-15", "close": 7.84, "volume": 85793.0}, {"date": "2023-03-16", "close": 8.48, "volume": 53005.0}, {"date": "2023-03-17", "close": 7.92, "volume": 35338.0}, {"date": "2023-03-20", "close": 7.5176, "volume": 51270.0}, {"date": "2023-03-21", "close": 7.3448, "volume": 51882.0}, {"date": "2023-03-22", "close": 7.2168, "volume": 47342.0}, {"date": "2023-03-23", "close": 7.28, "volume": 50738.0}, {"date": "2023-03-24", "close": 6.96, "volume": 83890.0}, {"date": "2023-03-27", "close": 6.08, "volume": 93759.0}, {"date": "2023-03-28", "close": 5.6, "volume": 134527.0}, {"date": "2023-03-29", "close": 6.404, "volume": 67948.0}, {"date": "2023-03-30", "close": 7.36, "volume": 80446.0}, {"date": "2023-03-31", "close": 7.0184, "volume": 34653.0}, {"date": "2023-04-03", "close": 6.868, "volume": 42956.0}, {"date": "2023-04-04", "close": 6.56, "volume": 35146.0}, {"date": "2023-04-05", "close": 6.3544, "volume": 28119.0}, {"date": "2023-04-06", "close": 6.56, "volume": 15331.0}, {"date": "2023-04-10", "close": 6.5584, "volume": 23108.0}, {"date": "2023-04-11", "close": 6.356, "volume": 27717.0}, {"date": "2023-04-12", "close": 6.552, "volume": 28678.0}, {"date": "2023-04-13", "close": 6.8784, "volume": 36530.0}, {"date": "2023-04-14", "close": 6.56, "volume": 21769.0}, {"date": "2023-04-17", "close": 5.84, "volume": 46740.0}, {"date": "2023-04-18", "close": 5.76, "volume": 19172.0}, {"date": "2023-04-19", "close": 5.92, "volume": 112720.0}, {"date": "2023-04-20", "close": 5.5688, "volume": 39906.0}, {"date": "2023-04-21", "close": 5.3672, "volume": 50388.0}, {"date": "2023-04-24", "close": 5.64, "volume": 27555.0}, {"date": "2023-04-25", "close": 5.52, "volume": 27668.0}, {"date": "2023-04-26", "close": 5.1592, "volume": 29037.0}, {"date": "2023-04-27", "close": 4.96, "volume": 21172.0}, {"date": "2023-04-28", "close": 5.2, "volume": 19870.0}, {"date": "2023-05-01", "close": 5.2, "volume": 12271.0}, {"date": "2023-05-02", "close": 5.44, "volume": 17539.0}, {"date": "2023-05-03", "close": 6.08, "volume": 25657.0}, {"date": "2023-05-04", "close": 6.2392, "volume": 31597.0}, {"date": "2023-05-05", "close": 5.9536, "volume": 40858.0}, {"date": "2023-05-08", "close": 5.3872, "volume": 25667.0}, {"date": "2023-05-09", "close": 5.548, "volume": 19807.0}, {"date": "2023-05-10", "close": 5.6, "volume": 17918.0}, {"date": "2023-05-11", "close": 5.3776, "volume": 28174.0}, {"date": "2023-05-12", "close": 5.32, "volume": 15375.0}, {"date": "2023-05-15", "close": 6.16, "volume": 48019.0}, {"date": "2023-05-16", "close": 5.2816, "volume": 56889.0}, {"date": "2023-05-17", "close": 5.2016, "volume": 17192.0}, {"date": "2023-05-18", "close": 4.9264, "volume": 39918.0}, {"date": "2023-05-19", "close": 4.628, "volume": 83218.0}, {"date": "2023-05-22", "close": 6.5784, "volume": 261582.0}, {"date": "2023-05-23", "close": 5.912, "volume": 192447.0}, {"date": "2023-05-24", "close": 5.9032, "volume": 53700.0}, {"date": "2023-05-25", "close": 5.76, "volume": 33681.0}, {"date": "2023-05-26", "close": 5.992, "volume": 19486.0}, {"date": "2023-05-30", "close": 5.92, "volume": 24345.0}, {"date": "2023-05-31", "close": 5.36, "volume": 30811.0}, {"date": "2023-06-01", "close": 5.6, "volume": 13951.0}, {"date": "2023-06-02", "close": 5.3488, "volume": 39177.0}, {"date": "2023-06-05", "close": 5.44, "volume": 13585.0}, {"date": "2023-06-06", "close": 5.5512, "volume": 21282.0}, {"date": "2023-06-07", "close": 5.68, "volume": 40920.0}, {"date": "2023-06-08", "close": 5.394, "volume": 19406.0}, {"date": "2023-06-09", "close": 5.44, "volume": 35215.0}, {"date": "2023-06-12", "close": 5.5936, "volume": 25772.0}, {"date": "2023-06-13", "close": 5.6048, "volume": 22907.0}, {"date": "2023-06-14", "close": 5.5912, "volume": 27115.0}, {"date": "2023-06-15", "close": 5.5704, "volume": 35859.0}, {"date": "2023-06-16", "close": 5.5328, "volume": 21020.0}, {"date": "2023-06-20", "close": 5.28, "volume": 22003.0}, {"date": "2023-06-21", "close": 5.4352, "volume": 25682.0}, {"date": "2023-06-22", "close": 5.36, "volume": 31990.0}, {"date": "2023-06-23", "close": 5.18, "volume": 29485.0}, {"date": "2023-06-26", "close": 5.288, "volume": 25268.0}, {"date": "2023-06-27", "close": 5.2, "volume": 16521.0}, {"date": "2023-06-28", "close": 5.04, "volume": 22686.0}, {"date": "2023-06-29", "close": 5.0656, "volume": 25840.0}, {"date": "2023-06-30", "close": 5.12, "volume": 22832.0}, {"date": "2023-07-03", "close": 5.6808, "volume": 34073.0}, {"date": "2023-07-05", "close": 5.4984, "volume": 16112.0}, {"date": "2023-07-06", "close": 5.92, "volume": 321305.0}, {"date": "2023-07-07", "close": 6.0784, "volume": 65009.0}, {"date": "2023-07-10", "close": 5.9552, "volume": 40636.0}, {"date": "2023-07-11", "close": 6.06, "volume": 25251.0}, {"date": "2023-07-12", "close": 6.4, "volume": 31892.0}, {"date": "2023-07-13", "close": 6.5872, "volume": 30631.0}, {"date": "2023-07-14", "close": 6.488, "volume": 31409.0}, {"date": "2023-07-17", "close": 7.3504, "volume": 73465.0}, {"date": "2023-07-18", "close": 7.36, "volume": 133677.0}, {"date": "2023-07-19", "close": 7.92, "volume": 61270.0}, {"date": "2023-07-20", "close": 7.76, "volume": 44305.0}, {"date": "2023-07-21", "close": 7.988, "volume": 24672.0}, {"date": "2023-07-24", "close": 7.9128, "volume": 39207.0}, {"date": "2023-07-25", "close": 7.44, "volume": 30361.0}, {"date": "2023-07-26", "close": 7.3856, "volume": 25939.0}, {"date": "2023-07-27", "close": 7.44, "volume": 38501.0}, {"date": "2023-07-28", "close": 7.3024, "volume": 22682.0}, {"date": "2023-07-31", "close": 7.44, "volume": 37253.0}, {"date": "2023-08-01", "close": 7.7232, "volume": 23114.0}, {"date": "2023-08-02", "close": 7.3512, "volume": 22494.0}, {"date": "2023-08-03", "close": 7.4104, "volume": 29588.0}, {"date": "2023-08-04", "close": 6.576, "volume": 104015.0}, {"date": "2023-08-07", "close": 6.4, "volume": 54937.0}, {"date": "2023-08-08", "close": 6.248, "volume": 36552.0}, {"date": "2023-08-09", "close": 6.184, "volume": 29646.0}, {"date": "2023-08-10", "close": 5.984, "volume": 193295.0}, {"date": "2023-08-11", "close": 6.5632, "volume": 55554.0}, {"date": "2023-08-14", "close": 6.88, "volume": 53962.0}, {"date": "2023-08-15", "close": 6.888, "volume": 28901.0}, {"date": "2023-08-16", "close": 8.64, "volume": 286670.0}, {"date": "2023-08-17", "close": 6.4, "volume": 582850.0}, {"date": "2023-08-18", "close": 6.16, "volume": 67468.0}, {"date": "2023-08-21", "close": 5.84, "volume": 66873.0}, {"date": "2023-08-22", "close": 5.5272, "volume": 51147.0}, {"date": "2023-08-23", "close": 5.52, "volume": 43065.0}, {"date": "2023-08-24", "close": 5.48, "volume": 28930.0}, {"date": "2023-08-25", "close": 5.2, "volume": 56509.0}, {"date": "2023-08-28", "close": 4.8528, "volume": 81614.0}, {"date": "2023-08-29", "close": 5.0152, "volume": 142627.0}, {"date": "2023-08-30", "close": 4.6248, "volume": 82285.0}, {"date": "2023-08-31", "close": 4.4808, "volume": 147724.0}, {"date": "2023-09-01", "close": 4.6608, "volume": 40825.0}, {"date": "2023-09-05", "close": 4.88, "volume": 48609.0}, {"date": "2023-09-06", "close": 5.3904, "volume": 52101.0}, {"date": "2023-09-07", "close": 4.992, "volume": 33911.0}, {"date": "2023-09-08", "close": 4.9584, "volume": 17092.0}, {"date": "2023-09-11", "close": 4.7264, "volume": 32151.0}, {"date": "2023-09-12", "close": 4.6552, "volume": 119580.0}, {"date": "2023-09-13", "close": 3.2008, "volume": 613669.0}, {"date": "2023-09-14", "close": 3.384, "volume": 100364.0}, {"date": "2023-09-15", "close": 3.4, "volume": 93651.0}, {"date": "2023-09-18", "close": 3.736, "volume": 111182.0}, {"date": "2023-09-19", "close": 3.7096, "volume": 53832.0}, {"date": "2023-09-20", "close": 3.7608, "volume": 65980.0}, {"date": "2023-09-21", "close": 3.6, "volume": 39107.0}, {"date": "2023-09-22", "close": 3.6416, "volume": 49019.0}, {"date": "2023-09-25", "close": 3.6808, "volume": 50194.0}, {"date": "2023-09-26", "close": 3.344, "volume": 79008.0}, {"date": "2023-09-27", "close": 3.144, "volume": 31124.0}, {"date": "2023-09-28", "close": 3.04, "volume": 62053.0}, {"date": "2023-09-29", "close": 2.8712, "volume": 80799.0}, {"date": "2023-10-02", "close": 3.06, "volume": 48654.0}, {"date": "2023-10-03", "close": 2.992, "volume": 27718.0}, {"date": "2023-10-04", "close": 3.04, "volume": 41434.0}, {"date": "2023-10-05", "close": 3.0696, "volume": 28429.0}, {"date": "2023-10-06", "close": 3.208, "volume": 33909.0}, {"date": "2023-10-09", "close": 3.02, "volume": 38264.0}, {"date": "2023-10-10", "close": 3.1392, "volume": 28032.0}, {"date": "2023-10-11", "close": 3.2, "volume": 46935.0}, {"date": "2023-10-12", "close": 3.1984, "volume": 28815.0}, {"date": "2023-10-13", "close": 3.0936, "volume": 28659.0}, {"date": "2023-10-16", "close": 3.192, "volume": 41768.0}, {"date": "2023-10-17", "close": 3.2328, "volume": 31630.0}, {"date": "2023-10-18", "close": 3.3168, "volume": 28828.0}, {"date": "2023-10-19", "close": 3.04, "volume": 28406.0}, {"date": "2023-10-20", "close": 3.04, "volume": 24135.0}, {"date": "2023-10-23", "close": 3.108, "volume": 43550.0}, {"date": "2023-10-24", "close": 2.88, "volume": 40299.0}, {"date": "2023-10-25", "close": 2.84, "volume": 18449.0}, {"date": "2023-10-26", "close": 2.76, "volume": 44607.0}, {"date": "2023-10-27", "close": 2.648, "volume": 20099.0}, {"date": "2023-10-30", "close": 2.4168, "volume": 52386.0}, {"date": "2023-10-31", "close": 2.3144, "volume": 42916.0}, {"date": "2023-11-01", "close": 2.3392, "volume": 30780.0}, {"date": "2023-11-02", "close": 2.4712, "volume": 32839.0}, {"date": "2023-11-03", "close": 2.5592, "volume": 37142.0}, {"date": "2023-11-06", "close": 2.5328, "volume": 24851.0}, {"date": "2023-11-07", "close": 2.4408, "volume": 36879.0}, {"date": "2023-11-08", "close": 2.5856, "volume": 27576.0}, {"date": "2023-11-09", "close": 2.6192, "volume": 24560.0}, {"date": "2023-11-10", "close": 2.5088, "volume": 34956.0}, {"date": "2023-11-13", "close": 2.52, "volume": 35857.0}, {"date": "2023-11-14", "close": 2.4088, "volume": 95143.0}, {"date": "2023-11-15", "close": 2.8384, "volume": 131294.0}, {"date": "2023-11-16", "close": 2.48, "volume": 121544.0}, {"date": "2023-11-17", "close": 2.48, "volume": 74403.0}, {"date": "2023-11-20", "close": 2.5448, "volume": 37190.0}, {"date": "2023-11-21", "close": 2.4704, "volume": 34507.0}, {"date": "2023-11-22", "close": 2.392, "volume": 68844.0}, {"date": "2023-11-24", "close": 2.52, "volume": 34604.0}, {"date": "2023-11-27", "close": 2.688, "volume": 153615.0}, {"date": "2023-11-28", "close": 2.76, "volume": 155542.0}, {"date": "2023-11-29", "close": 2.4, "volume": 101586.0}, {"date": "2023-11-30", "close": 2.34, "volume": 59070.0}, {"date": "2023-12-01", "close": 2.34, "volume": 75236.0}, {"date": "2023-12-04", "close": 2.392, "volume": 68711.0}, {"date": "2023-12-05", "close": 2.4008, "volume": 64458.0}, {"date": "2023-12-06", "close": 2.4032, "volume": 35072.0}, {"date": "2023-12-07", "close": 2.6392, "volume": 82883.0}, {"date": "2023-12-08", "close": 2.4792, "volume": 71772.0}, {"date": "2023-12-11", "close": 2.3224, "volume": 38542.0}, {"date": "2023-12-12", "close": 2.16, "volume": 94399.0}, {"date": "2023-12-13", "close": 2.136, "volume": 161856.0}, {"date": "2023-12-14", "close": 2.2872, "volume": 96237.0}, {"date": "2023-12-15", "close": 2.2176, "volume": 84603.0}, {"date": "2023-12-18", "close": 2.4176, "volume": 336788.0}, {"date": "2023-12-19", "close": 2.3672, "volume": 245482.0}, {"date": "2023-12-20", "close": 1.6784, "volume": 679287.0}, {"date": "2023-12-21", "close": 1.672, "volume": 174806.0}, {"date": "2023-12-22", "close": 1.624, "volume": 231154.0}, {"date": "2023-12-26", "close": 1.4936, "volume": 248197.0}, {"date": "2023-12-27", "close": 1.5496, "volume": 348857.0}, {"date": "2023-12-28", "close": 1.5992, "volume": 231254.0}, {"date": "2023-12-29", "close": 1.48, "volume": 288468.0}, {"date": "2024-01-02", "close": 1.4568, "volume": 158796.0}, {"date": "2024-01-03", "close": 1.4, "volume": 236669.0}, {"date": "2024-01-04", "close": 1.464, "volume": 120019.0}, {"date": "2024-01-05", "close": 1.544, "volume": 82739.0}, {"date": "2024-01-08", "close": 1.6, "volume": 156703.0}, {"date": "2024-01-09", "close": 1.4848, "volume": 130116.0}, {"date": "2024-01-10", "close": 1.4216, "volume": 93410.0}, {"date": "2024-01-11", "close": 1.464, "volume": 78305.0}, {"date": "2024-01-12", "close": 1.4648, "volume": 89821.0}, {"date": "2024-01-16", "close": 1.5256, "volume": 181898.0}, {"date": "2024-01-17", "close": 1.464, "volume": 1027183.0}, {"date": "2024-01-18", "close": 1.4912, "volume": 205975.0}, {"date": "2024-01-19", "close": 1.572, "volume": 190745.0}, {"date": "2024-01-22", "close": 1.4816, "volume": 106847.0}, {"date": "2024-01-23", "close": 1.5176, "volume": 96846.0}, {"date": "2024-01-24", "close": 1.5192, "volume": 75172.0}, {"date": "2024-01-25", "close": 1.4616, "volume": 111679.0}, {"date": "2024-01-26", "close": 1.552, "volume": 56690.0}, {"date": "2024-01-29", "close": 1.6304, "volume": 126997.0}, {"date": "2024-01-30", "close": 1.4856, "volume": 154088.0}, {"date": "2024-01-31", "close": 1.4208, "volume": 108573.0}, {"date": "2024-02-01", "close": 1.36, "volume": 141776.0}, {"date": "2024-02-02", "close": 1.3712, "volume": 105410.0}, {"date": "2024-02-05", "close": 1.2984, "volume": 54481.0}, {"date": "2024-02-06", "close": 1.344, "volume": 41659.0}, {"date": "2024-02-07", "close": 1.0632, "volume": 633264.0}, {"date": "2024-02-08", "close": 0.9424, "volume": 711911.0}, {"date": "2024-02-09", "close": 0.944, "volume": 791088.0}, {"date": "2024-02-12", "close": 1.04, "volume": 307629.0}, {"date": "2024-02-13", "close": 1.0464, "volume": 129147.0}, {"date": "2024-02-14", "close": 1.068, "volume": 152437.0}, {"date": "2024-02-15", "close": 1.068, "volume": 119581.0}, {"date": "2024-02-16", "close": 1.072, "volume": 78844.0}, {"date": "2024-02-20", "close": 1.3696, "volume": 617738.0}, {"date": "2024-02-21", "close": 1.12, "volume": 411088.0}, {"date": "2024-02-22", "close": 1.0556, "volume": 195522.0}, {"date": "2024-02-23", "close": 1.0648, "volume": 137832.0}, {"date": "2024-02-26", "close": 1.112, "volume": 281734.0}, {"date": "2024-02-27", "close": 1.0728, "volume": 177569.0}, {"date": "2024-02-28", "close": 1.1024, "volume": 133604.0}, {"date": "2024-02-29", "close": 1.2008, "volume": 184484.0}, {"date": "2024-03-01", "close": 1.224, "volume": 210134.0}, {"date": "2024-03-04", "close": 1.1696, "volume": 203319.0}, {"date": "2024-03-05", "close": 1.2, "volume": 75886.0}, {"date": "2024-03-06", "close": 1.144, "volume": 188754.0}, {"date": "2024-03-07", "close": 1.12, "volume": 62226.0}, {"date": "2024-03-08", "close": 1.0952, "volume": 304247.0}, {"date": "2024-03-11", "close": 1.0872, "volume": 76040.0}, {"date": "2024-03-12", "close": 1.0872, "volume": 138767.0}, {"date": "2024-03-13", "close": 1.12, "volume": 207200.0}, {"date": "2024-03-14", "close": 1.36, "volume": 5610663.0}, {"date": "2024-03-15", "close": 1.236, "volume": 654346.0}, {"date": "2024-03-18", "close": 1.2, "volume": 622425.0}, {"date": "2024-03-19", "close": 1.276, "volume": 670341.0}, {"date": "2024-03-20", "close": 1.6808, "volume": 1432940.0}, {"date": "2024-03-21", "close": 1.792, "volume": 2717980.0}, {"date": "2024-03-22", "close": 1.672, "volume": 1314553.0}, {"date": "2024-03-25", "close": 2.6008, "volume": 15810225.0}, {"date": "2024-03-26", "close": 3.3904, "volume": 10969370.0}, {"date": "2024-03-27", "close": 3.28, "volume": 2577200.0}, {"date": "2024-03-28", "close": 3.04, "volume": 1591995.0}, {"date": "2024-04-01", "close": 3.28, "volume": 1773606.0}, {"date": "2024-04-02", "close": 5.632, "volume": 13270850.0}, {"date": "2024-04-03", "close": 5.6568, "volume": 4133889.0}, {"date": "2024-04-04", "close": 5.5624, "volume": 1379501.0}, {"date": "2024-04-05", "close": 4.684, "volume": 1532319.0}, {"date": "2024-04-08", "close": 5.6936, "volume": 3128511.0}, {"date": "2024-04-09", "close": 5.916, "volume": 1049561.0}, {"date": "2024-04-10", "close": 6.4328, "volume": 2509383.0}, {"date": "2024-04-11", "close": 6.456, "volume": 1630904.0}, {"date": "2024-04-12", "close": 6.408, "volume": 1476058.0}, {"date": "2024-04-15", "close": 4.6576, "volume": 1431931.0}, {"date": "2024-04-16", "close": 4.0408, "volume": 1005591.0}, {"date": "2024-04-17", "close": 3.8408, "volume": 686779.0}, {"date": "2024-04-18", "close": 3.264, "volume": 925520.0}, {"date": "2024-04-19", "close": 3.5776, "volume": 937671.0}, {"date": "2024-04-22", "close": 3.5712, "volume": 540931.0}, {"date": "2024-04-23", "close": 4.1568, "volume": 2661530.0}, {"date": "2024-04-24", "close": 3.728, "volume": 886148.0}, {"date": "2024-04-25", "close": 3.744, "volume": 447323.0}, {"date": "2024-04-26", "close": 3.7224, "volume": 288721.0}, {"date": "2024-04-29", "close": 3.7504, "volume": 383719.0}, {"date": "2024-04-30", "close": 3.8672, "volume": 890587.0}, {"date": "2024-05-01", "close": 3.7512, "volume": 436808.0}, {"date": "2024-05-02", "close": 3.8392, "volume": 382519.0}, {"date": "2024-05-03", "close": 3.664, "volume": 436143.0}, {"date": "2024-05-06", "close": 3.5304, "volume": 416294.0}, {"date": "2024-05-07", "close": 3.452, "volume": 548325.0}, {"date": "2024-05-08", "close": 3.368, "volume": 351038.0}, {"date": "2024-05-09", "close": 3.76, "volume": 451701.0}, {"date": "2024-05-10", "close": 3.656, "volume": 456825.0}, {"date": "2024-05-13", "close": 3.6632, "volume": 597324.0}, {"date": "2024-05-14", "close": 3.592, "volume": 584643.0}, {"date": "2024-05-15", "close": 3.7328, "volume": 984158.0}, {"date": "2024-05-16", "close": 2.96, "volume": 1050945.0}, {"date": "2024-05-17", "close": 2.8008, "volume": 524471.0}, {"date": "2024-05-20", "close": 3.096, "volume": 914240.0}, {"date": "2024-05-21", "close": 3.16, "volume": 290632.0}, {"date": "2024-05-22", "close": 3.14, "volume": 479689.0}, {"date": "2024-05-23", "close": 2.8608, "volume": 379551.0}, {"date": "2024-05-24", "close": 2.9232, "volume": 288621.0}, {"date": "2024-05-28", "close": 2.764, "volume": 340986.0}, {"date": "2024-05-29", "close": 2.56, "volume": 536839.0}, {"date": "2024-05-30", "close": 2.5, "volume": 475958.0}, {"date": "2024-05-31", "close": 2.6112, "volume": 293311.0}, {"date": "2024-06-03", "close": 2.5768, "volume": 153479.0}, {"date": "2024-06-04", "close": 2.48, "volume": 177455.0}, {"date": "2024-06-05", "close": 2.48, "volume": 150373.0}, {"date": "2024-06-06", "close": 2.3512, "volume": 301136.0}, {"date": "2024-06-07", "close": 2.228, "volume": 411726.0}, {"date": "2024-06-10", "close": 2.504, "volume": 360829.0}, {"date": "2024-06-11", "close": 2.7752, "volume": 311850.0}, {"date": "2024-06-12", "close": 2.68, "volume": 571932.0}, {"date": "2024-06-13", "close": 3.056, "volume": 369584.0}, {"date": "2024-06-14", "close": 2.9152, "volume": 567178.0}, {"date": "2024-06-17", "close": 2.92, "volume": 221343.0}, {"date": "2024-06-18", "close": 2.8616, "volume": 148262.0}, {"date": "2024-06-20", "close": 2.696, "volume": 478368.0}, {"date": "2024-06-21", "close": 2.8744, "volume": 278270.0}, {"date": "2024-06-24", "close": 2.74, "volume": 175082.0}, {"date": "2024-06-25", "close": 2.9328, "volume": 680120.0}, {"date": "2024-06-26", "close": 3.2, "volume": 495889.0}, {"date": "2024-06-27", "close": 3.3376, "volume": 474887.0}, {"date": "2024-06-28", "close": 3.16, "volume": 207480.0}, {"date": "2024-07-01", "close": 3.0768, "volume": 151937.0}, {"date": "2024-07-02", "close": 3.12, "volume": 111884.0}, {"date": "2024-07-03", "close": 3.1328, "volume": 87879.0}, {"date": "2024-07-05", "close": 2.9256, "volume": 396879.0}, {"date": "2024-07-08", "close": 3.0032, "volume": 197557.0}, {"date": "2024-07-09", "close": 2.8, "volume": 247751.0}, {"date": "2024-07-10", "close": 2.8, "volume": 274232.0}, {"date": "2024-07-11", "close": 2.7368, "volume": 167191.0}, {"date": "2024-07-12", "close": 2.7848, "volume": 144913.0}, {"date": "2024-07-15", "close": 2.7352, "volume": 153465.0}, {"date": "2024-07-16", "close": 2.7672, "volume": 225950.0}, {"date": "2024-07-17", "close": 2.6752, "volume": 120735.0}, {"date": "2024-07-18", "close": 2.516, "volume": 222964.0}, {"date": "2024-07-19", "close": 2.4792, "volume": 126946.0}, {"date": "2024-07-22", "close": 2.48, "volume": 174451.0}, {"date": "2024-07-23", "close": 2.4, "volume": 136589.0}, {"date": "2024-07-24", "close": 2.344, "volume": 174969.0}, {"date": "2024-07-25", "close": 2.28, "volume": 152363.0}, {"date": "2024-07-26", "close": 2.3664, "volume": 105631.0}, {"date": "2024-07-29", "close": 2.3784, "volume": 92962.0}, {"date": "2024-07-30", "close": 2.212, "volume": 268534.0}, {"date": "2024-07-31", "close": 2.2288, "volume": 152808.0}, {"date": "2024-08-01", "close": 2.12, "volume": 175671.0}, {"date": "2024-08-02", "close": 2.008, "volume": 255226.0}, {"date": "2024-08-05", "close": 1.8432, "volume": 357621.0}, {"date": "2024-08-06", "close": 1.9704, "volume": 298463.0}, {"date": "2024-08-07", "close": 1.896, "volume": 174483.0}, {"date": "2024-08-08", "close": 1.8968, "volume": 274863.0}, {"date": "2024-08-09", "close": 1.912, "volume": 257538.0}, {"date": "2024-08-12", "close": 2.0848, "volume": 1148193.0}, {"date": "2024-08-13", "close": 1.708, "volume": 645499.0}, {"date": "2024-08-14", "close": 1.7432, "volume": 222906.0}, {"date": "2024-08-15", "close": 1.7392, "volume": 244782.0}, {"date": "2024-08-16", "close": 1.7232, "volume": 184764.0}, {"date": "2024-08-19", "close": 1.724, "volume": 258996.0}, {"date": "2024-08-20", "close": 1.7536, "volume": 301967.0}, {"date": "2024-08-21", "close": 2.24, "volume": 570508.0}, {"date": "2024-08-22", "close": 2.1472, "volume": 179997.0}, {"date": "2024-08-23", "close": 2.1776, "volume": 214666.0}, {"date": "2024-08-26", "close": 2.0648, "volume": 153693.0}, {"date": "2024-08-27", "close": 2.0696, "volume": 168269.0}, {"date": "2024-08-28", "close": 2.048, "volume": 188564.0}, {"date": "2024-08-29", "close": 2.0408, "volume": 118688.0}, {"date": "2024-08-30", "close": 2.0528, "volume": 151371.0}, {"date": "2024-09-03", "close": 1.9656, "volume": 174837.0}, {"date": "2024-09-04", "close": 2.0128, "volume": 215122.0}, {"date": "2024-09-05", "close": 1.9224, "volume": 129156.0}, {"date": "2024-09-06", "close": 1.8936, "volume": 102110.0}, {"date": "2024-09-09", "close": 1.9328, "volume": 97722.0}, {"date": "2024-09-10", "close": 1.9576, "volume": 252681.0}, {"date": "2024-09-11", "close": 2.0792, "volume": 141545.0}, {"date": "2024-09-12", "close": 2.3096, "volume": 276808.0}, {"date": "2024-09-13", "close": 2.2784, "volume": 119407.0}, {"date": "2024-09-16", "close": 2.2328, "volume": 110752.0}, {"date": "2024-09-17", "close": 2.3424, "volume": 333869.0}, {"date": "2024-09-18", "close": 2.2872, "volume": 153022.0}, {"date": "2024-09-19", "close": 2.1736, "volume": 146425.0}, {"date": "2024-09-20", "close": 2.1616, "volume": 184640.0}, {"date": "2024-09-23", "close": 2.0176, "volume": 144521.0}, {"date": "2024-09-24", "close": 2.0192, "volume": 115830.0}, {"date": "2024-09-25", "close": 2.232, "volume": 1073491.0}, {"date": "2024-09-26", "close": 2.272, "volume": 227619.0}, {"date": "2024-09-27", "close": 2.24, "volume": 187615.0}, {"date": "2024-09-30", "close": 2.28, "volume": 213335.0}, {"date": "2024-10-01", "close": 2.1976, "volume": 154032.0}, {"date": "2024-10-02", "close": 2.472, "volume": 665956.0}, {"date": "2024-10-03", "close": 2.3352, "volume": 229505.0}, {"date": "2024-10-04", "close": 2.4, "volume": 264129.0}, {"date": "2024-10-07", "close": 2.5384, "volume": 371455.0}, {"date": "2024-10-08", "close": 2.6192, "volume": 425213.0}, {"date": "2024-10-09", "close": 2.5096, "volume": 200309.0}, {"date": "2024-10-10", "close": 2.4376, "volume": 175286.0}, {"date": "2024-10-11", "close": 2.4888, "volume": 150089.0}, {"date": "2024-10-14", "close": 2.48, "volume": 174284.0}, {"date": "2024-10-15", "close": 2.4568, "volume": 167691.0}, {"date": "2024-10-16", "close": 2.552, "volume": 252796.0}, {"date": "2024-10-17", "close": 2.4632, "volume": 228653.0}, {"date": "2024-10-18", "close": 2.428, "volume": 207470.0}, {"date": "2024-10-21", "close": 2.3552, "volume": 185139.0}, {"date": "2024-10-22", "close": 2.3368, "volume": 265706.0}, {"date": "2024-10-23", "close": 2.312, "volume": 141613.0}, {"date": "2024-10-24", "close": 2.3104, "volume": 163524.0}, {"date": "2024-10-25", "close": 2.248, "volume": 232292.0}, {"date": "2024-10-28", "close": 2.4376, "volume": 462889.0}, {"date": "2024-10-29", "close": 2.3272, "volume": 314073.0}, {"date": "2024-10-30", "close": 2.2584, "volume": 231231.0}, {"date": "2024-10-31", "close": 2.2232, "volume": 225844.0}, {"date": "2024-11-01", "close": 2.236, "volume": 136800.0}, {"date": "2024-11-04", "close": 2.2856, "volume": 250632.0}, {"date": "2024-11-05", "close": 2.3192, "volume": 150365.0}, {"date": "2024-11-06", "close": 2.4184, "volume": 444915.0}, {"date": "2024-11-07", "close": 2.5376, "volume": 474289.0}, {"date": "2024-11-08", "close": 2.88, "volume": 908159.0}, {"date": "2024-11-11", "close": 3.6784, "volume": 2380056.0}, {"date": "2024-11-12", "close": 3.6648, "volume": 1745074.0}, {"date": "2024-11-13", "close": 3.9568, "volume": 2073710.0}, {"date": "2024-11-14", "close": 3.0656, "volume": 1387498.0}, {"date": "2024-11-15", "close": 3.1192, "volume": 686871.0}, {"date": "2024-11-18", "close": 2.76, "volume": 1152963.0}, {"date": "2024-11-19", "close": 2.62, "volume": 752037.0}, {"date": "2024-11-20", "close": 3.1, "volume": 2031511.0}, {"date": "2024-11-21", "close": 3.336, "volume": 2092504.0}, {"date": "2024-11-22", "close": 3.5608, "volume": 3180026.0}, {"date": "2024-11-25", "close": 6.32, "volume": 59175150.0}, {"date": "2024-11-26", "close": 6.1472, "volume": 14442175.0}, {"date": "2024-11-27", "close": 5.76, "volume": 3430599.0}, {"date": "2024-11-29", "close": 9.28, "volume": 9941403.0}, {"date": "2024-12-02", "close": 11.28, "volume": 17696700.0}, {"date": "2024-12-03", "close": 11.12, "volume": 4718470.0}, {"date": "2024-12-04", "close": 9.12, "volume": 5884626.0}, {"date": "2024-12-05", "close": 10.56, "volume": 3413174.0}, {"date": "2024-12-06", "close": 10.24, "volume": 2517933.0}, {"date": "2024-12-09", "close": 9.44, "volume": 2484495.0}, {"date": "2024-12-10", "close": 9.92, "volume": 3744025.0}, {"date": "2024-12-11", "close": 9.76, "volume": 1888423.0}, {"date": "2024-12-12", "close": 9.28, "volume": 1604713.0}, {"date": "2024-12-13", "close": 9.44, "volume": 1342308.0}, {"date": "2024-12-16", "close": 11.44, "volume": 4976038.0}, {"date": "2024-12-17", "close": 11.52, "volume": 3611841.0}, {"date": "2024-12-18", "close": 16.64, "volume": 17068088.0}, {"date": "2024-12-19", "close": 17.92, "volume": 14650900.0}, {"date": "2024-12-20", "close": 23.6, "volume": 10028328.0}, {"date": "2024-12-23", "close": 22.64, "volume": 5281450.0}, {"date": "2024-12-24", "close": 27.36, "volume": 5378648.0}, {"date": "2024-12-26", "close": 38.4, "volume": 13587025.0}, {"date": "2024-12-27", "close": 37.28, "volume": 9701748.0}, {"date": "2024-12-30", "close": 33.12, "volume": 5146543.0}, {"date": "2024-12-31", "close": 28.4, "volume": 6087588.0}, {"date": "2025-01-02", "close": 24.32, "volume": 6261818.0}, {"date": "2025-01-03", "close": 26.56, "volume": 6035364.0}, {"date": "2025-01-06", "close": 27.76, "volume": 5951014.0}, {"date": "2025-01-07", "close": 26.08, "volume": 2531811.0}, {"date": "2025-01-08", "close": 22.24, "volume": 3462553.0}, {"date": "2025-01-10", "close": 19.28, "volume": 3519221.0}, {"date": "2025-01-13", "close": 17.68, "volume": 3921986.0}, {"date": "2025-01-14", "close": 18.56, "volume": 4149586.0}, {"date": "2025-01-15", "close": 18.4, "volume": 3466160.0}, {"date": "2025-01-16", "close": 19.84, "volume": 4023873.0}, {"date": "2025-01-17", "close": 18.24, "volume": 2658699.0}, {"date": "2025-01-21", "close": 19.2, "volume": 3292124.0}, {"date": "2025-01-22", "close": 20.48, "volume": 3100423.0}, {"date": "2025-01-23", "close": 19.52, "volume": 1433861.0}, {"date": "2025-01-24", "close": 19.68, "volume": 2202976.0}, {"date": "2025-01-27", "close": 17.6, "volume": 2047935.0}, {"date": "2025-01-28", "close": 17.44, "volume": 1253840.0}, {"date": "2025-01-29", "close": 16.24, "volume": 1750711.0}, {"date": "2025-01-30", "close": 17.52, "volume": 1464788.0}, {"date": "2025-01-31", "close": 16.64, "volume": 1512060.0}, {"date": "2025-02-03", "close": 16.48, "volume": 1729521.0}, {"date": "2025-02-04", "close": 16.48, "volume": 998469.0}, {"date": "2025-02-05", "close": 16.0, "volume": 1114753.0}, {"date": "2025-02-06", "close": 16.48, "volume": 1489044.0}, {"date": "2025-02-07", "close": 16.24, "volume": 1953075.0}, {"date": "2025-02-10", "close": 20.8, "volume": 5741173.0}, {"date": "2025-02-11", "close": 18.96, "volume": 2248636.0}, {"date": "2025-02-12", "close": 17.84, "volume": 1446398.0}, {"date": "2025-02-13", "close": 18.0, "volume": 1970129.0}, {"date": "2025-02-14", "close": 17.04, "volume": 1373259.0}, {"date": "2025-02-18", "close": 16.32, "volume": 1634049.0}, {"date": "2025-02-19", "close": 16.0, "volume": 1253279.0}, {"date": "2025-02-20", "close": 16.4, "volume": 1553299.0}, {"date": "2025-02-21", "close": 15.12, "volume": 1669636.0}, {"date": "2025-02-24", "close": 13.12, "volume": 1974918.0}, {"date": "2025-02-25", "close": 11.04, "volume": 2921711.0}, {"date": "2025-02-26", "close": 11.84, "volume": 1632890.0}, {"date": "2025-02-27", "close": 11.12, "volume": 1152270.0}, {"date": "2025-02-28", "close": 10.88, "volume": 1395990.0}, {"date": "2025-03-03", "close": 9.92, "volume": 1801686.0}, {"date": "2025-03-04", "close": 9.76, "volume": 1597320.0}, {"date": "2025-03-05", "close": 10.32, "volume": 1035515.0}, {"date": "2025-03-06", "close": 9.36, "volume": 1037152.0}, {"date": "2025-03-07", "close": 9.84, "volume": 831453.0}, {"date": "2025-03-10", "close": 9.2, "volume": 1383314.0}, {"date": "2025-03-11", "close": 9.04, "volume": 754017.0}, {"date": "2025-03-12", "close": 9.6, "volume": 1030643.0}, {"date": "2025-03-13", "close": 10.16, "volume": 2618405.0}, {"date": "2025-03-14", "close": 11.6, "volume": 2265076.0}, {"date": "2025-03-17", "close": 14.08, "volume": 4005965.0}, {"date": "2025-03-18", "close": 13.2, "volume": 1761105.0}, {"date": "2025-03-19", "close": 13.04, "volume": 1223001.0}, {"date": "2025-03-20", "close": 12.56, "volume": 1100330.0}, {"date": "2025-03-21", "close": 12.16, "volume": 842890.0}, {"date": "2025-03-24", "close": 13.68, "volume": 1309094.0}, {"date": "2025-03-25", "close": 13.68, "volume": 1269799.0}, {"date": "2025-03-26", "close": 12.48, "volume": 1142450.0}, {"date": "2025-03-27", "close": 11.68, "volume": 1998295.0}, {"date": "2025-03-28", "close": 11.68, "volume": 4817811.0}, {"date": "2025-03-31", "close": 10.56, "volume": 2198900.0}, {"date": "2025-04-01", "close": 10.08, "volume": 1373614.0}, {"date": "2025-04-02", "close": 10.24, "volume": 1753649.0}, {"date": "2025-04-03", "close": 10.48, "volume": 1898490.0}, {"date": "2025-04-04", "close": 9.6, "volume": 1738645.0}, {"date": "2025-04-07", "close": 9.52, "volume": 1155829.0}, {"date": "2025-04-08", "close": 9.04, "volume": 1008985.0}, {"date": "2025-04-09", "close": 10.24, "volume": 1595458.0}, {"date": "2025-04-10", "close": 9.68, "volume": 853745.0}, {"date": "2025-04-11", "close": 9.76, "volume": 617258.0}, {"date": "2025-04-14", "close": 10.4, "volume": 1345095.0}, {"date": "2025-04-15", "close": 10.4, "volume": 871971.0}, {"date": "2025-04-16", "close": 10.24, "volume": 608971.0}, {"date": "2025-04-17", "close": 9.76, "volume": 639765.0}, {"date": "2025-04-21", "close": 9.04, "volume": 943735.0}, {"date": "2025-04-22", "close": 9.92, "volume": 1376661.0}, {"date": "2025-04-23", "close": 9.92, "volume": 1122066.0}, {"date": "2025-04-24", "close": 10.56, "volume": 1312215.0}, {"date": "2025-04-25", "close": 10.8, "volume": 1005249.0}, {"date": "2025-04-28", "close": 10.96, "volume": 1186957.0}, {"date": "2025-04-29", "close": 10.24, "volume": 736355.0}, {"date": "2025-04-30", "close": 10.0, "volume": 764344.0}, {"date": "2025-05-01", "close": 10.16, "volume": 576007.0}, {"date": "2025-05-02", "close": 10.64, "volume": 951390.0}, {"date": "2025-05-05", "close": 10.24, "volume": 667681.0}, {"date": "2025-05-06", "close": 10.08, "volume": 594902.0}, {"date": "2025-05-07", "close": 10.16, "volume": 459166.0}, {"date": "2025-05-08", "close": 10.72, "volume": 1103371.0}, {"date": "2025-05-09", "close": 10.88, "volume": 1046694.0}, {"date": "2025-05-12", "close": 12.08, "volume": 1652808.0}, {"date": "2025-05-13", "close": 12.56, "volume": 1825031.0}, {"date": "2025-05-14", "close": 12.88, "volume": 3468669.0}, {"date": "2025-05-15", "close": 11.84, "volume": 3231449.0}, {"date": "2025-05-16", "close": 10.24, "volume": 2885403.0}, {"date": "2025-05-19", "close": 10.08, "volume": 1275949.0}, {"date": "2025-05-20", "close": 9.84, "volume": 2215775.0}, {"date": "2025-05-21", "close": 9.52, "volume": 2014025.0}, {"date": "2025-05-22", "close": 9.84, "volume": 1592859.0}, {"date": "2025-05-23", "close": 9.52, "volume": 1587275.0}, {"date": "2025-05-27", "close": 9.6, "volume": 2131870.0}, {"date": "2025-05-28", "close": 9.36, "volume": 1425073.0}, {"date": "2025-05-29", "close": 9.12, "volume": 1455336.0}, {"date": "2025-05-30", "close": 9.36, "volume": 1262158.0}, {"date": "2025-06-02", "close": 9.04, "volume": 869258.0}, {"date": "2025-06-03", "close": 9.2, "volume": 830704.0}, {"date": "2025-06-04", "close": 9.52, "volume": 1060260.0}, {"date": "2025-06-05", "close": 8.8, "volume": 1301375.0}, {"date": "2025-06-06", "close": 9.44, "volume": 1692464.0}, {"date": "2025-06-09", "close": 9.84, "volume": 1499833.0}, {"date": "2025-06-10", "close": 9.44, "volume": 901094.0}, {"date": "2025-06-11", "close": 10.0, "volume": 1848291.0}, {"date": "2025-06-12", "close": 9.84, "volume": 840188.0}, {"date": "2025-06-13", "close": 9.2, "volume": 2356124.0}, {"date": "2025-06-16", "close": 7.1728, "volume": 11384746.0}, {"date": "2025-06-17", "close": 6.0576, "volume": 4664029.0}, {"date": "2025-06-18", "close": 6.8776, "volume": 4068179.0}, {"date": "2025-06-20", "close": 6.9224, "volume": 1250000.0}, {"date": "2025-06-23", "close": 6.69, "volume": 2653222.0}, {"date": "2025-06-24", "close": 6.54, "volume": 5487989.0}, {"date": "2025-06-25", "close": 5.21, "volume": 8118317.0}, {"date": "2025-06-26", "close": 5.19, "volume": 4156529.0}, {"date": "2025-06-27", "close": 6.25, "volume": 12139500.0}, {"date": "2025-06-30", "close": 7.13, "volume": 6055416.0}, {"date": "2025-07-01", "close": 6.31, "volume": 3517609.0}, {"date": "2025-07-02", "close": 6.57, "volume": 3105793.0}, {"date": "2025-07-03", "close": 6.79, "volume": 1466526.0}, {"date": "2025-07-07", "close": 6.44, "volume": 1948469.0}, {"date": "2025-07-08", "close": 6.84, "volume": 5687991.0}, {"date": "2025-07-09", "close": 6.45, "volume": 4313275.0}, {"date": "2025-07-10", "close": 6.69, "volume": 3879552.0}, {"date": "2025-07-11", "close": 6.21, "volume": 2635984.0}, {"date": "2025-07-14", "close": 6.56, "volume": 3304974.0}, {"date": "2025-07-15", "close": 6.15, "volume": 2223858.0}, {"date": "2025-07-16", "close": 6.37, "volume": 3421765.0}, {"date": "2025-07-17", "close": 6.44, "volume": 1984302.0}, {"date": "2025-07-18", "close": 6.9, "volume": 4885953.0}, {"date": "2025-07-21", "close": 6.68, "volume": 3465809.0}, {"date": "2025-07-22", "close": 6.79, "volume": 1767423.0}, {"date": "2025-07-23", "close": 6.98, "volume": 1626968.0}, {"date": "2025-07-24", "close": 6.61, "volume": 1676645.0}, {"date": "2025-07-25", "close": 6.45, "volume": 1433711.0}, {"date": "2025-07-28", "close": 5.93, "volume": 2455198.0}, {"date": "2025-07-29", "close": 5.6, "volume": 1777346.0}, {"date": "2025-07-30", "close": 5.52, "volume": 1047311.0}, {"date": "2025-07-31", "close": 5.49, "volume": 1282830.0}, {"date": "2025-08-01", "close": 5.25, "volume": 1251428.0}, {"date": "2025-08-04", "close": 5.33, "volume": 932735.0}, {"date": "2025-08-05", "close": 5.37, "volume": 1195186.0}, {"date": "2025-08-06", "close": 5.34, "volume": 958864.0}, {"date": "2025-08-07", "close": 5.14, "volume": 1093118.0}, {"date": "2025-08-08", "close": 5.19, "volume": 1066764.0}, {"date": "2025-08-11", "close": 5.26, "volume": 1519113.0}, {"date": "2025-08-12", "close": 5.3, "volume": 1230747.0}, {"date": "2025-08-13", "close": 5.39, "volume": 1103938.0}, {"date": "2025-08-14", "close": 5.27, "volume": 4408528.0}, {"date": "2025-08-15", "close": 5.25, "volume": 9017006.0}, {"date": "2025-08-18", "close": 5.15, "volume": 3539453.0}, {"date": "2025-08-19", "close": 5.04, "volume": 2484886.0}, {"date": "2025-08-20", "close": 4.97, "volume": 1928878.0}, {"date": "2025-08-21", "close": 4.71, "volume": 1485030.0}, {"date": "2025-08-22", "close": 4.98, "volume": 1969672.0}, {"date": "2025-08-25", "close": 4.78, "volume": 1414621.0}, {"date": "2025-08-26", "close": 4.76, "volume": 1212935.0}, {"date": "2025-08-27", "close": 4.74, "volume": 1049281.0}, {"date": "2025-08-28", "close": 4.86, "volume": 1047029.0}, {"date": "2025-08-29", "close": 4.7, "volume": 1032318.0}, {"date": "2025-09-02", "close": 4.57, "volume": 1388999.0}, {"date": "2025-09-03", "close": 4.55, "volume": 905269.0}, {"date": "2025-09-04", "close": 4.44, "volume": 1385261.0}, {"date": "2025-09-05", "close": 4.05, "volume": 3029140.0}, {"date": "2025-09-08", "close": 4.12, "volume": 1146861.0}, {"date": "2025-09-09", "close": 4.16, "volume": 1000869.0}, {"date": "2025-09-10", "close": 4.32, "volume": 1569165.0}, {"date": "2025-09-11", "close": 4.45, "volume": 1522911.0}, {"date": "2025-09-12", "close": 4.5, "volume": 1251678.0}, {"date": "2025-09-15", "close": 4.5, "volume": 1195314.0}, {"date": "2025-09-16", "close": 4.51, "volume": 1171549.0}, {"date": "2025-09-17", "close": 4.54, "volume": 1780802.0}, {"date": "2025-09-18", "close": 4.74, "volume": 1626699.0}, {"date": "2025-09-19", "close": 4.8, "volume": 2939999.0}, {"date": "2025-09-22", "close": 4.82, "volume": 1438323.0}, {"date": "2025-09-23", "close": 4.77, "volume": 1901856.0}, {"date": "2025-09-24", "close": 4.6, "volume": 1127529.0}, {"date": "2025-09-25", "close": 4.36, "volume": 1087637.0}, {"date": "2025-09-26", "close": 4.25, "volume": 1113065.0}, {"date": "2025-09-29", "close": 4.22, "volume": 969143.0}, {"date": "2025-09-30", "close": 4.16, "volume": 1178853.0}, {"date": "2025-10-01", "close": 4.33, "volume": 1486083.0}, {"date": "2025-10-02", "close": 4.76, "volume": 3031291.0}, {"date": "2025-10-03", "close": 5.46, "volume": 6708473.0}, {"date": "2025-10-06", "close": 5.45, "volume": 5336730.0}, {"date": "2025-10-07", "close": 5.02, "volume": 4091690.0}, {"date": "2025-10-08", "close": 5.01, "volume": 2448140.0}, {"date": "2025-10-09", "close": 5.22, "volume": 3433165.0}, {"date": "2025-10-10", "close": 4.76, "volume": 5702605.0}, {"date": "2025-10-13", "close": 5.3, "volume": 3658700.0}, {"date": "2025-10-14", "close": 5.18, "volume": 3619272.0}, {"date": "2025-10-15", "close": 5.09, "volume": 3449131.0}, {"date": "2025-10-16", "close": 4.49, "volume": 4378767.0}, {"date": "2025-10-17", "close": 4.24, "volume": 1992307.0}, {"date": "2025-10-20", "close": 4.4, "volume": 1970574.0}, {"date": "2025-10-21", "close": 4.16, "volume": 1764126.0}, {"date": "2025-10-22", "close": 4.05, "volume": 2636679.0}, {"date": "2025-10-23", "close": 4.13, "volume": 1324477.0}, {"date": "2025-10-24", "close": 4.18, "volume": 1626349.0}, {"date": "2025-10-27", "close": 4.09, "volume": 1679416.0}, {"date": "2025-10-28", "close": 3.84, "volume": 2263867.0}, {"date": "2025-10-29", "close": 3.9, "volume": 1891693.0}, {"date": "2025-10-30", "close": 3.74, "volume": 1570320.0}, {"date": "2025-10-31", "close": 3.83, "volume": 1276536.0}, {"date": "2025-11-03", "close": 3.52, "volume": 1668230.0}, {"date": "2025-11-04", "close": 3.3, "volume": 1737905.0}, {"date": "2025-11-05", "close": 3.3, "volume": 1546453.0}, {"date": "2025-11-06", "close": 3.03, "volume": 2284026.0}, {"date": "2025-11-07", "close": 3.14, "volume": 1626733.0}, {"date": "2025-11-10", "close": 3.02, "volume": 1707951.0}, {"date": "2025-11-11", "close": 2.99, "volume": 914312.0}, {"date": "2025-11-12", "close": 2.98, "volume": 1263026.0}, {"date": "2025-11-13", "close": 2.77, "volume": 1629527.0}, {"date": "2025-11-14", "close": 2.66, "volume": 1194792.0}, {"date": "2025-11-17", "close": 2.54, "volume": 1700611.0}, {"date": "2025-11-18", "close": 2.7, "volume": 3039219.0}, {"date": "2025-11-19", "close": 2.48, "volume": 2111901.0}, {"date": "2025-11-20", "close": 2.28, "volume": 2612064.0}, {"date": "2025-11-21", "close": 2.29, "volume": 1888331.0}, {"date": "2025-11-24", "close": 2.41, "volume": 1515463.0}, {"date": "2025-11-25", "close": 2.54, "volume": 1411974.0}, {"date": "2025-11-26", "close": 2.81, "volume": 1775188.0}, {"date": "2025-11-28", "close": 3.24, "volume": 2795239.0}, {"date": "2025-12-01", "close": 3.02, "volume": 1666731.0}, {"date": "2025-12-02", "close": 3.17, "volume": 1503279.0}, {"date": "2025-12-03", "close": 3.47, "volume": 1561842.0}, {"date": "2025-12-04", "close": 3.95, "volume": 3109993.0}, {"date": "2025-12-05", "close": 3.93, "volume": 1359428.0}, {"date": "2025-12-08", "close": 3.87, "volume": 1097201.0}, {"date": "2025-12-09", "close": 3.97, "volume": 1794376.0}, {"date": "2025-12-10", "close": 3.97, "volume": 1393161.0}, {"date": "2025-12-11", "close": 3.89, "volume": 1402111.0}, {"date": "2025-12-12", "close": 3.8, "volume": 2725772.0}, {"date": "2025-12-15", "close": 3.34, "volume": 1530540.0}, {"date": "2025-12-16", "close": 3.29, "volume": 1246505.0}, {"date": "2025-12-17", "close": 3.0, "volume": 2707409.0}, {"date": "2025-12-18", "close": 2.98, "volume": 1045994.0}, {"date": "2025-12-19", "close": 3.17, "volume": 1886089.0}, {"date": "2025-12-22", "close": 3.75, "volume": 3789805.0}, {"date": "2025-12-23", "close": 3.56, "volume": 2045005.0}, {"date": "2025-12-24", "close": 3.57, "volume": 752307.0}, {"date": "2025-12-26", "close": 3.42, "volume": 832196.0}, {"date": "2025-12-29", "close": 3.15, "volume": 1821127.0}, {"date": "2025-12-30", "close": 3.05, "volume": 1615362.0}, {"date": "2025-12-31", "close": 2.96, "volume": 1327102.0}, {"date": "2026-01-02", "close": 3.2, "volume": 1280576.0}, {"date": "2026-01-05", "close": 3.55, "volume": 1754097.0}, {"date": "2026-01-06", "close": 3.56, "volume": 993992.0}, {"date": "2026-01-07", "close": 3.4, "volume": 1121409.0}, {"date": "2026-01-08", "close": 3.39, "volume": 786766.0}, {"date": "2026-01-09", "close": 3.34, "volume": 752085.0}, {"date": "2026-01-12", "close": 3.44, "volume": 1143423.0}, {"date": "2026-01-13", "close": 3.45, "volume": 1373756.0}, {"date": "2026-01-14", "close": 4.05, "volume": 18724210.0}, {"date": "2026-01-15", "close": 3.98, "volume": 6918179.0}, {"date": "2026-01-16", "close": 4.18, "volume": 3277837.0}, {"date": "2026-01-20", "close": 3.79, "volume": 2706594.0}, {"date": "2026-01-21", "close": 4.0, "volume": 2689749.0}, {"date": "2026-01-22", "close": 4.35, "volume": 4093864.0}, {"date": "2026-01-23", "close": 4.05, "volume": 2249849.0}, {"date": "2026-01-26", "close": 3.69, "volume": 1889540.0}, {"date": "2026-01-27", "close": 4.02, "volume": 1409341.0}, {"date": "2026-01-28", "close": 3.89, "volume": 1428412.0}, {"date": "2026-01-29", "close": 3.89, "volume": 1744003.0}, {"date": "2026-01-30", "close": 3.56, "volume": 1549958.0}, {"date": "2026-02-02", "close": 3.54, "volume": 1028350.0}, {"date": "2026-02-03", "close": 3.36, "volume": 1634304.0}, {"date": "2026-02-04", "close": 3.08, "volume": 1572133.0}, {"date": "2026-02-05", "close": 2.69, "volume": 2128604.0}, {"date": "2026-02-06", "close": 2.93, "volume": 1546945.0}, {"date": "2026-02-09", "close": 3.19, "volume": 1561288.0}, {"date": "2026-02-10", "close": 2.85, "volume": 1856716.0}, {"date": "2026-02-11", "close": 2.84, "volume": 1182087.0}, {"date": "2026-02-12", "close": 2.66, "volume": 1169195.0}, {"date": "2026-02-13", "close": 2.81, "volume": 944177.0}, {"date": "2026-02-17", "close": 2.86, "volume": 830750.0}, {"date": "2026-02-18", "close": 2.98, "volume": 1992634.0}, {"date": "2026-02-19", "close": 3.02, "volume": 1413499.0}, {"date": "2026-02-20", "close": 2.97, "volume": 1161713.0}, {"date": "2026-02-23", "close": 2.77, "volume": 1000305.0}, {"date": "2026-02-24", "close": 2.91, "volume": 939087.0}, {"date": "2026-02-25", "close": 2.93, "volume": 762960.0}, {"date": "2026-02-26", "close": 2.93, "volume": 839524.0}, {"date": "2026-02-27", "close": 2.81, "volume": 843398.0}, {"date": "2026-03-02", "close": 2.92, "volume": 935657.0}, {"date": "2026-03-03", "close": 2.83, "volume": 932751.0}, {"date": "2026-03-04", "close": 3.04, "volume": 1711442.0}, {"date": "2026-03-05", "close": 3.01, "volume": 1125117.0}, {"date": "2026-03-06", "close": 2.82, "volume": 759346.0}, {"date": "2026-03-09", "close": 2.88, "volume": 836091.0}, {"date": "2026-03-10", "close": 2.84, "volume": 614042.0}, {"date": "2026-03-11", "close": 2.82, "volume": 1022625.0}, {"date": "2026-03-12", "close": 2.82, "volume": 848809.0}, {"date": "2026-03-13", "close": 2.76, "volume": 990479.0}, {"date": "2026-03-16", "close": 2.78, "volume": 773549.0}, {"date": "2026-03-17", "close": 2.72, "volume": 963189.0}, {"date": "2026-03-18", "close": 2.6, "volume": 1121145.0}, {"date": "2026-03-19", "close": 2.54, "volume": 1148292.0}, {"date": "2026-03-20", "close": 2.49, "volume": 1579296.0}, {"date": "2026-03-23", "close": 2.5, "volume": 913629.0}, {"date": "2026-03-24", "close": 2.45, "volume": 564867.0}, {"date": "2026-03-25", "close": 2.49, "volume": 958779.0}, {"date": "2026-03-26", "close": 2.44, "volume": 1075840.0}, {"date": "2026-03-27", "close": 2.24, "volume": 1002117.0}, {"date": "2026-03-30", "close": 2.17, "volume": 1259992.0}, {"date": "2026-03-31", "close": 2.37, "volume": 2016364.0}, {"date": "2026-04-01", "close": 2.02, "volume": 3579283.0}, {"date": "2026-04-02", "close": 2.11, "volume": 1225673.0}, {"date": "2026-04-06", "close": 2.19, "volume": 1602282.0}, {"date": "2026-04-07", "close": 2.15, "volume": 1222790.0}, {"date": "2026-04-08", "close": 2.27, "volume": 1328219.0}, {"date": "2026-04-09", "close": 2.1, "volume": 1192274.0}, {"date": "2026-04-10", "close": 2.16, "volume": 740824.0}, {"date": "2026-04-13", "close": 2.33, "volume": 1566264.0}, {"date": "2026-04-14", "close": 2.37, "volume": 1032101.0}, {"date": "2026-04-15", "close": 2.64, "volume": 2174827.0}, {"date": "2026-04-16", "close": 2.49, "volume": 1784960.0}, {"date": "2026-04-17", "close": 2.56, "volume": 1611424.0}, {"date": "2026-04-20", "close": 2.6, "volume": 1043328.0}, {"date": "2026-04-21", "close": 2.58, "volume": 1229021.0}, {"date": "2026-04-22", "close": 2.72, "volume": 1551150.0}, {"date": "2026-04-23", "close": 2.47, "volume": 1303122.0}, {"date": "2026-04-24", "close": 2.41, "volume": 813226.0}, {"date": "2026-04-27", "close": 2.42, "volume": 757614.0}, {"date": "2026-04-28", "close": 2.43, "volume": 532744.0}, {"date": "2026-04-29", "close": 2.41, "volume": 1279195.0}, {"date": "2026-04-30", "close": 2.58, "volume": 2113680.0}, {"date": "2026-05-01", "close": 2.68, "volume": 1244693.0}, {"date": "2026-05-04", "close": 2.82, "volume": 1763232.0}, {"date": "2026-05-05", "close": 2.79, "volume": 972161.0}, {"date": "2026-05-06", "close": 2.85, "volume": 1042108.0}, {"date": "2026-05-07", "close": 2.73, "volume": 1154669.0}, {"date": "2026-05-08", "close": 2.89, "volume": 1197811.0}, {"date": "2026-05-11", "close": 3.33, "volume": 3843794.0}, {"date": "2026-05-12", "close": 3.19, "volume": 1964654.0}, {"date": "2026-05-13", "close": 4.05, "volume": 6794535.0}, {"date": "2026-05-14", "close": 3.81, "volume": 5582162.0}, {"date": "2026-05-15", "close": 3.6, "volume": 2342862.0}, {"date": "2026-05-18", "close": 3.92, "volume": 5915983.0}, {"date": "2026-05-19", "close": 3.63, "volume": 2764716.0}, {"date": "2026-05-20", "close": 3.62, "volume": 2095049.0}, {"date": "2026-05-21", "close": 3.87, "volume": 2409903.0}, {"date": "2026-05-22", "close": 4.61, "volume": 6388826.0}, {"date": "2026-05-26", "close": 4.43, "volume": 4515925.0}, {"date": "2026-05-27", "close": 4.72, "volume": 4325851.0}, {"date": "2026-05-28", "close": 4.86, "volume": 3252219.0}, {"date": "2026-05-29", "close": 4.78, "volume": 3366244.0}, {"date": "2026-06-01", "close": 4.6, "volume": 2717176.0}, {"date": "2026-06-02", "close": 5.23, "volume": 5453362.0}, {"date": "2026-06-03", "close": 4.55, "volume": 3070912.0}, {"date": "2026-06-04", "close": 4.58, "volume": 2132036.0}, {"date": "2026-06-05", "close": 3.81, "volume": 3380559.0}, {"date": "2026-06-08", "close": 3.73, "volume": 1920338.0}, {"date": "2026-06-09", "close": 3.7, "volume": 2486235.0}, {"date": "2026-06-10", "close": 3.52, "volume": 1498100.0}, {"date": "2026-06-11", "close": 3.82, "volume": 1748769.0}, {"date": "2026-06-12", "close": 3.79, "volume": 1833651.0}, {"date": "2026-06-15", "close": 4.06, "volume": 1887652.0}, {"date": "2026-06-16", "close": 3.67, "volume": 1511760.0}, {"date": "2026-06-17", "close": 3.55, "volume": 1471292.0}, {"date": "2026-06-18", "close": 3.96, "volume": 5465561.0}, {"date": "2026-06-22", "close": 3.99, "volume": 1746629.0}, {"date": "2026-06-23", "close": 3.86, "volume": 1230458.0}, {"date": "2026-06-24", "close": 3.69, "volume": 1697183.0}, {"date": "2026-06-25", "close": 3.74, "volume": 1146097.0}, {"date": "2026-06-26", "close": 3.59, "volume": 6208137.0}, {"date": "2026-06-29", "close": 3.99, "volume": 2164239.0}, {"date": "2026-06-30", "close": 3.81, "volume": 2010082.0}, {"date": "2026-07-01", "close": 3.87, "volume": 1783002.0}, {"date": "2026-07-02", "close": 3.85, "volume": 1740785.0}, {"date": "2026-07-06", "close": 3.92, "volume": 1368450.0}, {"date": "2026-07-07", "close": 3.51, "volume": 1554109.0}, {"date": "2026-07-08", "close": 3.16, "volume": 1889991.0}, {"date": "2026-07-09", "close": 3.28, "volume": 967562.0}, {"date": "2026-07-10", "close": 3.22, "volume": 860133.0}, {"date": "2026-07-13", "close": 2.96, "volume": 2018310.0}, {"date": "2026-07-14", "close": 2.93, "volume": 1120682.0}, {"date": "2026-07-15", "close": 2.88, "volume": 1402910.0}, {"date": "2026-07-16", "close": 2.62, "volume": 1674995.0}, {"date": "2026-07-17", "close": 2.63, "volume": 799916.0}, {"date": "2026-07-20", "close": 2.76, "volume": 937627.0}, {"date": "2026-07-21", "close": 2.94, "volume": 1406043.0}, {"date": "2026-07-22", "close": 2.92, "volume": 1173849.0}, {"date": "2026-07-23", "close": 2.77, "volume": 1255765.0}, {"date": "2026-07-24", "close": 2.52, "volume": 1284154.0}, {"date": "2026-07-27", "close": 2.63, "volume": 633176.0}, {"date": "2026-07-28", "close": 2.53, "volume": 763868.0}, {"date": "2026-07-29", "close": 2.42, "volume": 1120299.0}, {"date": "2026-07-30", "close": 2.59, "volume": 815820.0}, {"date": "2026-07-31", "close": 2.65, "volume": 739393.0}, {"date": "2026-08-03", "close": 2.78, "volume": 916106.0}, {"date": "2026-08-04", "close": 2.81, "volume": 1227389.0}, {"date": "2026-08-05", "close": 2.75, "volume": 589397.0}, {"date": "2026-08-06", "close": 2.76, "volume": 539547.0}, {"date": "2026-08-07", "close": 2.92, "volume": 1050293.0}, {"date": "2026-08-10", "close": 2.74, "volume": 1320431.0}, {"date": "2026-08-11", "close": 2.8, "volume": 861425.0}, {"date": "2026-08-12", "close": 2.97, "volume": 1162382.0}, {"date": "2026-08-13", "close": 2.97, "volume": 2268771.0}, {"date": "2026-08-14", "close": 2.64, "volume": 3618989.0}, {"date": "2026-08-17", "close": 2.62, "volume": 970830.0}, {"date": "2026-08-18", "close": 2.57, "volume": 634859.0}, {"date": "2026-08-19", "close": 2.65, "volume": 992843.0}, {"date": "2026-08-20", "close": 2.62, "volume": 840667.0}, {"date": "2026-08-21", "close": 2.56, "volume": 1041583.0}, {"date": "2026-08-24", "close": 2.58, "volume": 949383.0}, {"date": "2026-08-25", "close": 2.72, "volume": 942958.0}, {"date": "2026-08-26", "close": 2.67, "volume": 445088.0}, {"date": "2026-08-27", "close": 2.66, "volume": 795412.0}, {"date": "2026-08-28", "close": 2.58, "volume": 647083.0}, {"date": "2026-08-31", "close": 2.52, "volume": 565448.0}, {"date": "2026-09-01", "close": 2.44, "volume": 555021.0}, {"date": "2026-09-02", "close": 2.49, "volume": 631848.0}, {"date": "2026-09-03", "close": 2.55, "volume": 489330.0}, {"date": "2026-09-04", "close": 2.55, "volume": 508807.0}, {"date": "2026-09-08", "close": 2.5, "volume": 745423.0}, {"date": "2026-09-09", "close": 2.35, "volume": 840010.0}, {"date": "2026-09-10", "close": 2.35, "volume": 339724.0}, {"date": "2026-09-11", "close": 2.38, "volume": 753214.0}, {"date": "2026-09-14", "close": 2.38, "volume": 767997.0}, {"date": "2026-09-15", "close": 2.3, "volume": 722782.0}, {"date": "2026-09-16", "close": 2.28, "volume": 479614.0}, {"date": "2026-09-17", "close": 2.41, "volume": 626184.0}, {"date": "2026-09-18", "close": 2.37, "volume": 585333.0}, {"date": "2026-09-21", "close": 2.42, "volume": 751793.0}, {"date": "2026-09-22", "close": 2.44, "volume": 798851.0}, {"date": "2026-09-23", "close": 2.41, "volume": 512454.0}, {"date": "2026-09-24", "close": 2.5, "volume": 791283.0}, {"date": "2026-09-25", "close": 2.44, "volume": 466325.0}, {"date": "2026-09-28", "close": 2.45, "volume": 493152.0}, {"date": "2026-09-29", "close": 2.5, "volume": 513876.0}, {"date": "2026-09-30", "close": 2.53, "volume": 505053.0}, {"date": "2026-10-01", "close": 2.58, "volume": 848024.0}, {"date": "2026-10-02", "close": 2.65, "volume": 518018.0}, {"date": "2026-10-05", "close": 2.55, "volume": 708828.0}, {"date": "2026-10-06", "close": 2.59, "volume": 570224.0}, {"date": "2026-10-07", "close": 2.59, "volume": 515646.0}, {"date": "2026-10-08", "close": 2.46, "volume": 915315.0}], "refreshing": true}