{"ticker": "NTRB", "overview": {"cik": "1676047", "ticker": "NTRB", "name": "NutriBand Inc.", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070378", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-067840", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-18", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-058507", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-049399", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "CURRENT REPORT", "accession": "0001213900-26-041006", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "CURRENT REPORT", "accession": "0001213900-26-016550", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-015705", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-03", "title": "CURRENT REPORT", "accession": "0001213900-26-011304", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-30", "title": "CURRENT REPORT", "accession": "0001213900-25-126650", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-19", "title": "PROXY STATEMENT", "accession": "0001213900-25-123599", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-11", "title": "QUARTERLY REPORT", "accession": "0001213900-25-120204", "price_sensitive": true}, {"form": "5", "date": "2025-11-25", "title": "Annual insider statement", "accession": "0001213900-25-114852", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-28", "title": "CURRENT REPORT", "accession": "0001213900-25-102930", "price_sensitive": true}, {"form": "5", "date": "2025-10-21", "title": "Annual insider statement", "accession": "0001213900-25-100709", "price_sensitive": false}, {"form": "424B3", "date": "2025-10-20", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-25-100347", "price_sensitive": false}, {"form": "10-Q", "date": "2025-09-09", "title": "QUARTERLY REPORT", "accession": "0001213900-25-086270", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-03", "title": "CURRENT REPORT", "accession": "0001213900-25-083882", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "CURRENT REPORT", "accession": "0001213900-25-073116", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-16", "title": "CURRENT REPORT", "accession": "0001213900-25-064355", "price_sensitive": true}, {"form": "424B4", "date": "2025-07-08", "title": "PROSPECTUS", "accession": "0001213900-25-061851", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-07-03", "title": "Form EFFECT", "accession": "9999999995-25-002153", "price_sensitive": false}, {"form": "POS AM", "date": "2025-07-03", "title": "POST-EFFECTIVE AMENDMENT NO. 7 TO FORM S-1", "accession": "0001213900-25-061456", "price_sensitive": false}, {"form": "POS AM", "date": "2025-06-23", "title": "POST-EFFECTIVE AMENDMENT NO. 6 TO FORM S-1", "accession": "0001213900-25-056366", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-30", "title": "QUARTERLY REPORT", "accession": "0001213900-25-049455", "price_sensitive": true}, {"form": "10-K/A", "date": "2025-05-13", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-25-042792", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 2015.0000000000002, "sell_n": 0, "sell_sum": 0, "net": 2015.0000000000002, "insiders": 1, "first_date": "2022-02-24", "last_date": "2022-02-24"}, "metrics": {"ticker": "NTRB", "has_prices": true, "as_of": "2026-09-09", "last": 5.8, "prev_close": 6.1, "change": -0.2999999999999998, "change_pct": -0.04918032786885243, "session_volume": 39044.0, "vwap_5": 5.773086629044225, "vwap_20": 5.210537857655304, "vwap_60": 4.506080414714559, "vwap_250": 5.338170605014632, "high_52w": 6.22, "low_52w": 2.81, "avg_volume_20": 48994.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-100103", "src": "13DG", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "NutriBand Inc.", "who_key": "NutriBand 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "NutriBand Inc. moves to a 14.2% activist stake in NTRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/0001213900-26-100103-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70009}, {"id": "0001213900-24-103944", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Gareth Sheridan", "who_key": "Sheridan Gareth", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390024103944/0001213900-24-103944-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1378969}, {"id": "0001213900-24-103987", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Serguei Melnik", "who_key": "MELNIK SERGUEI", "role": "President and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390024103987/0001213900-24-103987-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1378969}, {"id": "0001213900-24-104526", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Gerald Goodman", "who_key": "Goodman Gerald", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390024104526/0001213900-24-104526-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1378969}, {"id": "0001213900-23-018365", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Serguei Melnik", "who_key": "MELNIK SERGUEI", "role": "Chairman and President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390023018365/0001213900-23-018365-index.htm", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926169}, {"id": "0001213900-22-037877", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Gareth Sheridan", "who_key": "Sheridan Gareth", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 38000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390022037877/0001213900-22-037877-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306329}, {"id": "0001213900-22-009192", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Serguei Melnik", "who_key": "MELNIK SERGUEI", "role": "Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390022009192/0001213900-22-009192-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466169}, {"id": "0001213900-22-009240", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Serguei Melnik", "who_key": "MELNIK SERGUEI", "role": "Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2015.0000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390022009240/0001213900-22-009240-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466169}, {"id": "0001213900-22-009352", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Serguei Melnik", "who_key": "MELNIK SERGUEI", "role": "Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2015.0000000000002, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President adds $2K of NTRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390022009352/0001213900-22-009352-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466169}, {"id": "0001213900-22-006347", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Serguei Melnik", "who_key": "MELNIK SERGUEI", "role": "Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390022006347/0001213900-22-006347-index.htm", "trade_date": "2022-02-06", "timestamp": "2022-02-06", "mins": 2492089}, {"id": "0001213900-19-009981", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Serguei Melnik", "who_key": "MELNIK SERGUEI", "role": "CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390019009981/0001213900-19-009981-index.htm", "trade_date": "2019-05-30", "timestamp": "2019-05-30", "mins": 3907609}, {"id": "0001213900-19-000322", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Michael Davidov", "who_key": "Davidov Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390019000322/0001213900-19-000322-index.htm", "trade_date": "2018-07-31", "timestamp": "2018-07-31", "mins": 4343929}, {"id": "0001213900-17-008972", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Serguei Melnik", "who_key": "MELNIK SERGUEI", "role": "CFO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390017008972/0001213900-17-008972-index.htm", "trade_date": "2017-08-19", "timestamp": "2017-08-19", "mins": 4842169}, {"id": "0001213900-17-008970", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Gareth Sheridan", "who_key": "Sheridan Gareth", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on NTRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390017008970/0001213900-17-008970-index.htm", "trade_date": "2017-08-17", "timestamp": "2017-08-17", "mins": 4845049}], "recent_buys": [{"id": "0001213900-22-009352", "src": "INSIDERS", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "Serguei Melnik", "who_key": "MELNIK SERGUEI", "role": "Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2015.0000000000002, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President adds $2K of NTRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390022009352/0001213900-22-009352-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466169}], "institutional": [{"id": "13DG-0001213900-26-100103", "src": "13DG", "ticker": "NTRB", "cik": "1676047", "company": "NutriBand Inc.", "company_raw": "NutriBand Inc.", "who": "NutriBand Inc.", "who_key": "NutriBand 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "NutriBand Inc. moves to a 14.2% activist stake in NTRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/0001213900-26-100103-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70009}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nutriband Inc. - Warrant", "new_value": "NutriBand Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001676047", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001676047", "applied": 1, "detected_at": "2026-10-26T09:58:28.035473"}]}, "key_people": [{"who": "Serguei Melnik", "who_key": "MELNIK SERGUEI", "role": "Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2015.0000000000002, "sold": 0, "net": 2015.0000000000002, "trades": 1, "top_score": 25.8, "lean": "buying", "history": [{"action": "BUY", "amount": 2015.0000000000002, "date": "2022-02-24", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390022009352/0001213900-22-009352-index.htm"}], "latest": {"action": "BUY", "amount": 2015.0000000000002, "date": "2022-02-24", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1676047/000121390022009352/0001213900-22-009352-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070378", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-067840", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-18", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-058507", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-049399", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "CURRENT REPORT", "accession": "0001213900-26-041006", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "CURRENT REPORT", "accession": "0001213900-26-016550", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-015705", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-03", "title": "CURRENT REPORT", "accession": "0001213900-26-011304", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-30", "title": "CURRENT REPORT", "accession": "0001213900-25-126650", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-19", "title": "PROXY STATEMENT", "accession": "0001213900-25-123599", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-11", "title": "QUARTERLY REPORT", "accession": "0001213900-25-120204", "price_sensitive": true}, {"form": "5", "date": "2025-11-25", "title": "Annual insider statement", "accession": "0001213900-25-114852", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-28", "title": "CURRENT REPORT", "accession": "0001213900-25-102930", "price_sensitive": true}, {"form": "5", "date": "2025-10-21", "title": "Annual insider statement", "accession": "0001213900-25-100709", "price_sensitive": false}, {"form": "424B3", "date": "2025-10-20", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-25-100347", "price_sensitive": false}, {"form": "10-Q", "date": "2025-09-09", "title": "QUARTERLY REPORT", "accession": "0001213900-25-086270", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-03", "title": "CURRENT REPORT", "accession": "0001213900-25-083882", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "CURRENT REPORT", "accession": "0001213900-25-073116", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-16", "title": "CURRENT REPORT", "accession": "0001213900-25-064355", "price_sensitive": true}, {"form": "424B4", "date": "2025-07-08", "title": "PROSPECTUS", "accession": "0001213900-25-061851", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-07-03", "title": "Form EFFECT", "accession": "9999999995-25-002153", "price_sensitive": false}, {"form": "POS AM", "date": "2025-07-03", "title": "POST-EFFECTIVE AMENDMENT NO. 7 TO FORM S-1", "accession": "0001213900-25-061456", "price_sensitive": false}, {"form": "POS AM", "date": "2025-06-23", "title": "POST-EFFECTIVE AMENDMENT NO. 6 TO FORM S-1", "accession": "0001213900-25-056366", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-30", "title": "QUARTERLY REPORT", "accession": "0001213900-25-049455", "price_sensitive": true}, {"form": "10-K/A", "date": "2025-05-13", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-25-042792", "price_sensitive": false}], "performance": {"ticker": "NTRB", "has_prices": true, "summary": {"n": 1, "avg": 0.6585170569900773, "win_rate": 1.0, "best": 0.6585170569900773, "worst": 0.6585170569900773, "as_of": "2026-09-09"}, "buys": [{"who": "MELNIK SERGUEI", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman and President, Director", "amount": 2015.0000000000002, "date": "2022-02-24", "score": 25.8, "ref_price": 3.4971, "return": 0.6585170569900773}]}, "price_series": [{"date": "2019-07-24", "close": 29.9999, "volume": 252.0}, {"date": "2019-07-25", "close": 33.4285, "volume": 854.0}, {"date": "2019-07-26", "close": 32.5713, "volume": 1349.0}, {"date": "2019-07-29", "close": 33.857, "volume": 2339.0}, {"date": "2019-07-30", "close": 33.857, "volume": 3520.0}, {"date": "2019-07-31", "close": 33.857, "volume": 1393.0}, {"date": "2019-08-01", "close": 33.4285, "volume": 271.0}, {"date": "2019-08-02", "close": 29.9999, "volume": 118.0}, {"date": "2019-08-05", "close": 29.9999, "volume": null}, {"date": "2019-08-06", "close": 29.9999, "volume": null}, {"date": "2019-08-07", "close": 29.9999, "volume": null}, {"date": "2019-08-08", "close": 29.9999, "volume": null}, {"date": "2019-08-09", "close": 29.9999, "volume": null}, {"date": "2019-08-12", "close": 29.9999, "volume": 699.0}, {"date": "2019-08-13", "close": 29.9999, "volume": null}, {"date": "2019-08-14", "close": 29.9999, "volume": 167.0}, {"date": "2019-08-15", "close": 29.9999, "volume": null}, {"date": "2019-08-16", "close": 29.9999, "volume": null}, {"date": "2019-08-19", "close": 17.9999, "volume": 936.0}, {"date": "2019-08-20", "close": 21.4285, "volume": 117.0}, {"date": "2019-08-21", "close": 21.4285, "volume": 293.0}, {"date": "2019-08-22", "close": 21.4285, "volume": null}, {"date": "2019-08-23", "close": 22.2857, "volume": 119.0}, {"date": "2019-08-26", "close": 22.2857, "volume": null}, {"date": "2019-08-27", "close": 22.2857, "volume": null}, {"date": "2019-08-28", "close": 22.2857, "volume": 292.0}, {"date": "2019-08-29", "close": 22.2857, "volume": 408.0}, {"date": "2019-08-30", "close": 22.2857, "volume": null}, {"date": "2019-09-03", "close": 22.2857, "volume": null}, {"date": "2019-09-04", "close": 19.2857, "volume": 2800.0}, {"date": "2019-09-05", "close": 23.1428, "volume": 817.0}, {"date": "2019-09-06", "close": 23.1428, "volume": null}, {"date": "2019-09-09", "close": 23.1428, "volume": null}, {"date": "2019-09-10", "close": 23.1428, "volume": null}, {"date": "2019-09-11", "close": 23.1428, "volume": null}, {"date": "2019-09-12", "close": 23.1428, "volume": null}, {"date": "2019-09-13", "close": 23.1428, "volume": null}, {"date": "2019-09-16", "close": 23.1428, "volume": null}, {"date": "2019-09-17", "close": 23.1428, "volume": null}, {"date": "2019-09-18", "close": 23.1428, "volume": null}, {"date": "2019-09-19", "close": 9.4285, "volume": 876.0}, {"date": "2019-09-20", "close": 9.4285, "volume": null}, {"date": "2019-09-23", "close": 8.3571, "volume": 230.0}, {"date": "2019-09-24", "close": 12.0, "volume": 1208.0}, {"date": "2019-09-25", "close": 12.0, "volume": null}, {"date": "2019-09-26", "close": 12.0, "volume": null}, {"date": "2019-09-27", "close": 12.0, "volume": null}, {"date": "2019-09-30", "close": 12.0, "volume": null}, {"date": "2019-10-01", "close": 12.0, "volume": null}, {"date": "2019-10-02", "close": 8.5714, "volume": 163.0}, {"date": "2019-10-03", "close": 16.2857, "volume": 1462.0}, {"date": "2019-10-04", "close": 16.2857, "volume": 700.0}, {"date": "2019-10-07", "close": 16.2857, "volume": null}, {"date": "2019-10-08", "close": 16.2857, "volume": null}, {"date": "2019-10-09", "close": 16.2857, "volume": null}, {"date": "2019-10-10", "close": 16.2857, "volume": null}, {"date": "2019-10-11", "close": 16.2857, "volume": null}, {"date": "2019-10-14", "close": 16.2857, "volume": null}, {"date": "2019-10-15", "close": 16.2857, "volume": null}, {"date": "2019-10-16", "close": 16.2857, "volume": null}, {"date": "2019-10-17", "close": 16.2857, "volume": null}, {"date": "2019-10-18", "close": 16.2857, "volume": null}, {"date": "2019-10-21", "close": 12.8571, "volume": 821.0}, {"date": "2019-10-22", "close": 12.8571, "volume": null}, {"date": "2019-10-23", "close": 12.8571, "volume": null}, {"date": "2019-10-24", "close": 12.8571, "volume": null}, {"date": "2019-10-25", "close": 12.8571, "volume": null}, {"date": "2019-10-28", "close": 17.1428, "volume": 1381.0}, {"date": "2019-10-29", "close": 18.8571, "volume": 1453.0}, {"date": "2019-10-30", "close": 18.8571, "volume": null}, {"date": "2019-10-31", "close": 21.4285, "volume": 1499.0}, {"date": "2019-11-01", "close": 21.4285, "volume": 334.0}, {"date": "2019-11-04", "close": 21.4285, "volume": null}, {"date": "2019-11-05", "close": 21.4285, "volume": null}, {"date": "2019-11-06", "close": 18.9514, "volume": 408.0}, {"date": "2019-11-07", "close": 21.4285, "volume": 525.0}, {"date": "2019-11-08", "close": 20.5714, "volume": 117.0}, {"date": "2019-11-11", "close": 20.5714, "volume": null}, {"date": "2019-11-12", "close": 20.5714, "volume": null}, {"date": "2019-11-13", "close": 20.5714, "volume": null}, {"date": "2019-11-14", "close": 20.5714, "volume": null}, {"date": "2019-11-15", "close": 15.4285, "volume": 739.0}, {"date": "2019-11-18", "close": 16.2857, "volume": 117.0}, {"date": "2019-11-19", "close": 16.2857, "volume": null}, {"date": "2019-11-20", "close": 16.2857, "volume": null}, {"date": "2019-11-21", "close": 16.2857, "volume": null}, {"date": "2019-11-22", "close": 13.2857, "volume": 550.0}, {"date": "2019-11-25", "close": 14.5714, "volume": 263.0}, {"date": "2019-11-26", "close": 14.5714, "volume": 1488.0}, {"date": "2019-11-27", "close": 14.5714, "volume": null}, {"date": "2019-11-29", "close": 16.5, "volume": 817.0}, {"date": "2019-12-02", "close": 17.9999, "volume": 204.0}, {"date": "2019-12-03", "close": 17.9999, "volume": null}, {"date": "2019-12-04", "close": 15.4285, "volume": 233.0}, {"date": "2019-12-05", "close": 15.4285, "volume": null}, {"date": "2019-12-06", "close": 15.4285, "volume": null}, {"date": "2019-12-09", "close": 14.5628, "volume": 117.0}, {"date": "2019-12-10", "close": 14.1514, "volume": 350.0}, {"date": "2019-12-11", "close": 14.3571, "volume": 117.0}, {"date": "2019-12-12", "close": 14.3571, "volume": 470.0}, {"date": "2019-12-13", "close": 14.3142, "volume": 700.0}, {"date": "2019-12-16", "close": 14.3142, "volume": null}, {"date": "2019-12-17", "close": 14.3142, "volume": null}, {"date": "2019-12-18", "close": 12.8571, "volume": 175.0}, {"date": "2019-12-19", "close": 12.8571, "volume": null}, {"date": "2019-12-20", "close": 12.8571, "volume": null}, {"date": "2019-12-23", "close": 12.8571, "volume": null}, {"date": "2019-12-24", "close": 13.6714, "volume": 350.0}, {"date": "2019-12-26", "close": 12.0, "volume": 233.0}, {"date": "2019-12-27", "close": 12.0, "volume": null}, {"date": "2019-12-30", "close": 12.0, "volume": 880.0}, {"date": "2019-12-31", "close": 12.0, "volume": null}, {"date": "2020-01-02", "close": 12.0, "volume": null}, {"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": 420.0}, {"date": "2020-01-08", "close": 12.0, "volume": 959.0}, {"date": "2020-01-09", "close": 12.0, "volume": null}, {"date": "2020-01-10", "close": 12.0, "volume": 467.0}, {"date": "2020-01-13", "close": 12.0, "volume": 204.0}, {"date": "2020-01-14", "close": 12.0, "volume": null}, {"date": "2020-01-15", "close": 10.7571, "volume": 391.0}, {"date": "2020-01-16", "close": 11.9914, "volume": 233.0}, {"date": "2020-01-17", "close": 11.9914, "volume": null}, {"date": "2020-01-21", "close": 11.9914, "volume": null}, {"date": "2020-01-22", "close": 11.5714, "volume": 321.0}, {"date": "2020-01-23", "close": 11.5714, "volume": 1059.0}, {"date": "2020-01-24", "close": 11.5714, "volume": null}, {"date": "2020-01-27", "close": 11.7857, "volume": 117.0}, {"date": "2020-01-28", "close": 11.7857, "volume": null}, {"date": "2020-01-29", "close": 11.7857, "volume": null}, {"date": "2020-01-30", "close": 11.7857, "volume": null}, {"date": "2020-01-31", "close": 11.7857, "volume": null}, {"date": "2020-02-03", "close": 11.7857, "volume": null}, {"date": "2020-02-04", "close": 11.7857, "volume": null}, {"date": "2020-02-05", "close": 11.7857, "volume": null}, {"date": "2020-02-06", "close": 10.7057, "volume": 540.0}, {"date": "2020-02-07", "close": 10.7057, "volume": null}, {"date": "2020-02-10", "close": 10.7057, "volume": null}, {"date": "2020-02-11", "close": 10.7057, "volume": null}, {"date": "2020-02-12", "close": 10.7057, "volume": null}, {"date": "2020-02-13", "close": 10.7057, "volume": null}, {"date": "2020-02-14", "close": 10.7057, "volume": null}, {"date": "2020-02-18", "close": 10.7057, "volume": null}, {"date": "2020-02-19", "close": 10.2857, "volume": 117.0}, {"date": "2020-02-20", "close": 10.2857, "volume": null}, {"date": "2020-02-21", "close": 9.8571, "volume": 583.0}, {"date": "2020-02-24", "close": 9.8571, "volume": null}, {"date": "2020-02-25", "close": 9.8571, "volume": null}, {"date": "2020-02-26", "close": 9.8571, "volume": null}, {"date": "2020-02-27", "close": 9.8571, "volume": null}, {"date": "2020-02-28", "close": 8.5714, "volume": 293.0}, {"date": "2020-03-02", "close": 8.5714, "volume": null}, {"date": "2020-03-03", "close": 12.0, "volume": 117.0}, {"date": "2020-03-04", "close": 12.0, "volume": null}, {"date": "2020-03-05", "close": 12.0, "volume": null}, {"date": "2020-03-06", "close": 12.8571, "volume": 1777.0}, {"date": "2020-03-09", "close": 12.8571, "volume": null}, {"date": "2020-03-10", "close": 12.8571, "volume": null}, {"date": "2020-03-11", "close": 12.8571, "volume": null}, {"date": "2020-03-12", "close": 10.2857, "volume": 257.0}, {"date": "2020-03-13", "close": 9.0001, "volume": 350.0}, {"date": "2020-03-16", "close": 9.0001, "volume": null}, {"date": "2020-03-17", "close": 9.0001, "volume": null}, {"date": "2020-03-18", "close": 9.8571, "volume": 700.0}, {"date": "2020-03-19", "close": 9.8571, "volume": null}, {"date": "2020-03-20", "close": 9.8571, "volume": null}, {"date": "2020-03-23", "close": 8.5714, "volume": 117.0}, {"date": "2020-03-24", "close": 10.2857, "volume": 487.0}, {"date": "2020-03-25", "close": 10.5, "volume": 350.0}, {"date": "2020-03-26", "close": 10.5, "volume": null}, {"date": "2020-03-27", "close": 12.8571, "volume": 152.0}, {"date": "2020-03-30", "close": 12.8571, "volume": null}, {"date": "2020-03-31", "close": 12.8571, "volume": 373.0}, {"date": "2020-04-01", "close": 7.7143, "volume": 117.0}, {"date": "2020-04-02", "close": 7.7143, "volume": 887.0}, {"date": "2020-04-03", "close": 9.4285, "volume": 1050.0}, {"date": "2020-04-06", "close": 9.4285, "volume": null}, {"date": "2020-04-07", "close": 9.4285, "volume": null}, {"date": "2020-04-08", "close": 9.4285, "volume": null}, {"date": "2020-04-09", "close": 9.0, "volume": 350.0}, {"date": "2020-04-13", "close": 8.5714, "volume": 328.0}, {"date": "2020-04-14", "close": 8.1428, "volume": 320.0}, {"date": "2020-04-15", "close": 10.2857, "volume": 567.0}, {"date": "2020-04-16", "close": 10.2857, "volume": null}, {"date": "2020-04-17", "close": 10.2857, "volume": null}, {"date": "2020-04-20", "close": 10.2857, "volume": null}, {"date": "2020-04-21", "close": 10.2857, "volume": null}, {"date": "2020-04-22", "close": 10.2857, "volume": null}, {"date": "2020-04-23", "close": 10.2857, "volume": null}, {"date": "2020-04-24", "close": 10.2857, "volume": null}, {"date": "2020-04-27", "close": 10.2857, "volume": null}, {"date": "2020-04-28", "close": 10.5428, "volume": 321.0}, {"date": "2020-04-29", "close": 10.5428, "volume": null}, {"date": "2020-04-30", "close": 10.2857, "volume": 845.0}, {"date": "2020-05-01", "close": 9.2143, "volume": 222.0}, {"date": "2020-05-04", "close": 8.8285, "volume": 715.0}, {"date": "2020-05-05", "close": 8.8285, "volume": null}, {"date": "2020-05-06", "close": 8.8285, "volume": null}, {"date": "2020-05-07", "close": 8.8285, "volume": null}, {"date": "2020-05-08", "close": 8.8285, "volume": null}, {"date": "2020-05-11", "close": 8.8285, "volume": null}, {"date": "2020-05-12", "close": 8.8285, "volume": null}, {"date": "2020-05-13", "close": 8.8285, "volume": null}, {"date": "2020-05-14", "close": 8.8285, "volume": 757.0}, {"date": "2020-05-15", "close": 8.8714, "volume": 280.0}, {"date": "2020-05-18", "close": 8.8714, "volume": null}, {"date": "2020-05-19", "close": 8.9143, "volume": 117.0}, {"date": "2020-05-20", "close": 9.0, "volume": 233.0}, {"date": "2020-05-21", "close": 9.0, "volume": null}, {"date": "2020-05-22", "close": 9.0, "volume": null}, {"date": "2020-05-26", "close": 9.0, "volume": null}, {"date": "2020-05-27", "close": 9.0, "volume": null}, {"date": "2020-05-28", "close": 8.7857, "volume": 315.0}, {"date": "2020-05-29", "close": 8.7857, "volume": null}, {"date": "2020-06-01", "close": 6.8571, "volume": 1810.0}, {"date": "2020-06-02", "close": 8.5714, "volume": 1394.0}, {"date": "2020-06-03", "close": 8.5714, "volume": null}, {"date": "2020-06-04", "close": 8.5714, "volume": null}, {"date": "2020-06-05", "close": 9.0, "volume": 778.0}, {"date": "2020-06-08", "close": 9.2143, "volume": 683.0}, {"date": "2020-06-09", "close": 8.5714, "volume": 120.0}, {"date": "2020-06-10", "close": 8.5714, "volume": null}, {"date": "2020-06-11", "close": 8.7428, "volume": 1108.0}, {"date": "2020-06-12", "close": 9.0428, "volume": 117.0}, {"date": "2020-06-15", "close": 9.0428, "volume": null}, {"date": "2020-06-16", "close": 9.0428, "volume": 117.0}, {"date": "2020-06-17", "close": 8.5714, "volume": 117.0}, {"date": "2020-06-18", "close": 9.0428, "volume": 494.0}, {"date": "2020-06-19", "close": 9.0428, "volume": null}, {"date": "2020-06-22", "close": 8.7771, "volume": 161.0}, {"date": "2020-06-23", "close": 8.7771, "volume": null}, {"date": "2020-06-24", "close": 8.7771, "volume": null}, {"date": "2020-06-25", "close": 8.7771, "volume": null}, {"date": "2020-06-26", "close": 8.7857, "volume": 340.0}, {"date": "2020-06-29", "close": 8.7857, "volume": null}, {"date": "2020-06-30", "close": 8.7857, "volume": null}, {"date": "2020-07-01", "close": 8.7857, "volume": null}, {"date": "2020-07-02", "close": 8.7857, "volume": null}, {"date": "2020-07-06", "close": 8.7857, "volume": null}, {"date": "2020-07-07", "close": 8.7857, "volume": null}, {"date": "2020-07-08", "close": 8.9914, "volume": 1945.0}, {"date": "2020-07-09", "close": 8.9914, "volume": null}, {"date": "2020-07-10", "close": 8.9914, "volume": 833.0}, {"date": "2020-07-13", "close": 8.9914, "volume": null}, {"date": "2020-07-14", "close": 7.7143, "volume": 233.0}, {"date": "2020-07-15", "close": 6.8571, "volume": 408.0}, {"date": "2020-07-16", "close": 6.8571, "volume": null}, {"date": "2020-07-17", "close": 6.6428, "volume": 1801.0}, {"date": "2020-07-20", "close": 6.6428, "volume": null}, {"date": "2020-07-21", "close": 9.0, "volume": 294.0}, {"date": "2020-07-22", "close": 8.7, "volume": 175.0}, {"date": "2020-07-23", "close": 8.5714, "volume": 117.0}, {"date": "2020-07-24", "close": 8.5714, "volume": null}, {"date": "2020-07-27", "close": 7.7143, "volume": 117.0}, {"date": "2020-07-28", "close": 7.7143, "volume": null}, {"date": "2020-07-29", "close": 7.7143, "volume": null}, {"date": "2020-07-30", "close": 7.7143, "volume": null}, {"date": "2020-07-31", "close": 7.7143, "volume": null}, {"date": "2020-08-03", "close": 7.7143, "volume": null}, {"date": "2020-08-04", "close": 8.1428, "volume": 473.0}, {"date": "2020-08-05", "close": 8.5714, "volume": 350.0}, {"date": "2020-08-06", "close": 8.5714, "volume": null}, {"date": "2020-08-07", "close": 8.5714, "volume": null}, {"date": "2020-08-10", "close": 8.5714, "volume": null}, {"date": "2020-08-11", "close": 8.5714, "volume": 292.0}, {"date": "2020-08-12", "close": 8.5714, "volume": 120.0}, {"date": "2020-08-13", "close": 8.5714, "volume": null}, {"date": "2020-08-14", "close": 8.5714, "volume": null}, {"date": "2020-08-17", "close": 8.5714, "volume": null}, {"date": "2020-08-18", "close": 8.5714, "volume": null}, {"date": "2020-08-19", "close": 8.5285, "volume": 117.0}, {"date": "2020-08-20", "close": 8.5714, "volume": 292.0}, {"date": "2020-08-21", "close": 8.5714, "volume": null}, {"date": "2020-08-24", "close": 8.5714, "volume": null}, {"date": "2020-08-25", "close": 8.5714, "volume": null}, {"date": "2020-08-26", "close": 8.5714, "volume": null}, {"date": "2020-08-27", "close": 8.5714, "volume": null}, {"date": "2020-08-28", "close": 8.5714, "volume": null}, {"date": "2020-08-31", "close": 8.5714, "volume": null}, {"date": "2020-09-01", "close": 8.5714, "volume": null}, {"date": "2020-09-02", "close": 8.5714, "volume": null}, {"date": "2020-09-03", "close": 7.2943, "volume": 138.0}, {"date": "2020-09-04", "close": 7.2943, "volume": null}, {"date": "2020-09-08", "close": 7.2943, "volume": null}, {"date": "2020-09-09", "close": 7.2943, "volume": null}, {"date": "2020-09-10", "close": 7.2943, "volume": null}, {"date": "2020-09-11", "close": 7.2943, "volume": null}, {"date": "2020-09-14", "close": 7.2943, "volume": null}, {"date": "2020-09-15", "close": 7.2943, "volume": null}, {"date": "2020-09-16", "close": 7.2857, "volume": 1108.0}, {"date": "2020-09-17", "close": 8.5714, "volume": 2155.0}, {"date": "2020-09-18", "close": 7.0543, "volume": 712.0}, {"date": "2020-09-21", "close": 7.2857, "volume": 601.0}, {"date": "2020-09-22", "close": 7.2857, "volume": null}, {"date": "2020-09-23", "close": 7.2857, "volume": null}, {"date": "2020-09-24", "close": 6.4286, "volume": 1449.0}, {"date": "2020-09-25", "close": 6.4286, "volume": 911.0}, {"date": "2020-09-28", "close": 5.1857, "volume": 583.0}, {"date": "2020-09-29", "close": 5.1857, "volume": null}, {"date": "2020-09-30", "close": 5.1857, "volume": null}, {"date": "2020-10-01", "close": 5.1857, "volume": null}, {"date": "2020-10-02", "close": 6.2143, "volume": 172.0}, {"date": "2020-10-05", "close": 6.2143, "volume": null}, {"date": "2020-10-06", "close": 6.1286, "volume": 973.0}, {"date": "2020-10-07", "close": 6.1286, "volume": null}, {"date": "2020-10-08", "close": 6.1286, "volume": null}, {"date": "2020-10-09", "close": 6.4286, "volume": 1175.0}, {"date": "2020-10-12", "close": 6.4286, "volume": null}, {"date": "2020-10-13", "close": 6.4286, "volume": null}, {"date": "2020-10-14", "close": 6.4286, "volume": null}, {"date": "2020-10-15", "close": 6.4286, "volume": null}, {"date": "2020-10-16", "close": 6.4286, "volume": 557.0}, {"date": "2020-10-19", "close": 6.4286, "volume": null}, {"date": "2020-10-20", "close": 6.4286, "volume": null}, {"date": "2020-10-21", "close": 6.2143, "volume": 117.0}, {"date": "2020-10-22", "close": 6.2143, "volume": null}, {"date": "2020-10-23", "close": 6.2143, "volume": null}, {"date": "2020-10-26", "close": 5.16, "volume": 706.0}, {"date": "2020-10-27", "close": 5.16, "volume": null}, {"date": "2020-10-28", "close": 8.3571, "volume": 2059.0}, {"date": "2020-10-29", "close": 12.0, "volume": 4222.0}, {"date": "2020-10-30", "close": 11.5714, "volume": 1402.0}, {"date": "2020-11-02", "close": 11.5714, "volume": null}, {"date": "2020-11-03", "close": 11.5714, "volume": null}, {"date": "2020-11-04", "close": 11.5628, "volume": 285.0}, {"date": "2020-11-05", "close": 10.7228, "volume": 583.0}, {"date": "2020-11-06", "close": 9.8571, "volume": 550.0}, {"date": "2020-11-09", "close": 10.1914, "volume": 117.0}, {"date": "2020-11-10", "close": 9.8657, "volume": 583.0}, {"date": "2020-11-11", "close": 9.8571, "volume": 1351.0}, {"date": "2020-11-12", "close": 10.0714, "volume": 380.0}, {"date": "2020-11-13", "close": 9.4285, "volume": 233.0}, {"date": "2020-11-16", "close": 9.0428, "volume": 1828.0}, {"date": "2020-11-17", "close": 10.4143, "volume": 1181.0}, {"date": "2020-11-18", "close": 10.6285, "volume": 887.0}, {"date": "2020-11-19", "close": 9.8657, "volume": 421.0}, {"date": "2020-11-20", "close": 9.8657, "volume": null}, {"date": "2020-11-23", "close": 9.8657, "volume": null}, {"date": "2020-11-24", "close": 9.8657, "volume": null}, {"date": "2020-11-25", "close": 9.1714, "volume": 117.0}, {"date": "2020-11-27", "close": 9.18, "volume": 231.0}, {"date": "2020-11-30", "close": 9.18, "volume": null}, {"date": "2020-12-01", "close": 10.4143, "volume": 1360.0}, {"date": "2020-12-02", "close": 10.4828, "volume": 922.0}, {"date": "2020-12-03", "close": 10.4828, "volume": null}, {"date": "2020-12-04", "close": 10.4828, "volume": null}, {"date": "2020-12-07", "close": 10.8085, "volume": 2946.0}, {"date": "2020-12-08", "close": 10.2771, "volume": 443.0}, {"date": "2020-12-09", "close": 12.8571, "volume": 2965.0}, {"date": "2020-12-10", "close": 12.4285, "volume": 1091.0}, {"date": "2020-12-11", "close": 12.4285, "volume": null}, {"date": "2020-12-14", "close": 12.4285, "volume": null}, {"date": "2020-12-15", "close": 16.0628, "volume": 1791.0}, {"date": "2020-12-16", "close": 16.0628, "volume": null}, {"date": "2020-12-17", "close": 14.3485, "volume": 706.0}, {"date": "2020-12-18", "close": 14.3485, "volume": null}, {"date": "2020-12-21", "close": 13.7142, "volume": 117.0}, {"date": "2020-12-22", "close": 13.7142, "volume": null}, {"date": "2020-12-23", "close": 13.7142, "volume": null}, {"date": "2020-12-24", "close": 13.7142, "volume": null}, {"date": "2020-12-28", "close": 14.5714, "volume": 240.0}, {"date": "2020-12-29", "close": 14.5714, "volume": 322.0}, {"date": "2020-12-30", "close": 12.7285, "volume": 1026.0}, {"date": "2020-12-31", "close": 12.8571, "volume": 663.0}, {"date": "2021-01-04", "close": 12.8571, "volume": null}, {"date": "2021-01-05", "close": 12.8571, "volume": null}, {"date": "2021-01-06", "close": 12.8571, "volume": null}, {"date": "2021-01-07", "close": 12.8571, "volume": null}, {"date": "2021-01-08", "close": 12.8571, "volume": null}, {"date": "2021-01-11", "close": 12.8571, "volume": null}, {"date": "2021-01-12", "close": 12.6428, "volume": 426.0}, {"date": "2021-01-13", "close": 13.5857, "volume": 175.0}, {"date": "2021-01-14", "close": 10.7143, "volume": 1657.0}, {"date": "2021-01-15", "close": 10.7143, "volume": null}, {"date": "2021-01-19", "close": 10.7143, "volume": null}, {"date": "2021-01-20", "close": 13.5085, "volume": 2085.0}, {"date": "2021-01-21", "close": 11.5714, "volume": 985.0}, {"date": "2021-01-22", "close": 12.2143, "volume": 599.0}, {"date": "2021-01-25", "close": 12.8571, "volume": 1569.0}, {"date": "2021-01-26", "close": 14.3571, "volume": 1138.0}, {"date": "2021-01-27", "close": 13.7142, "volume": 305.0}, {"date": "2021-01-28", "close": 14.3571, "volume": 1021.0}, {"date": "2021-01-29", "close": 15.4285, "volume": 1050.0}, {"date": "2021-02-01", "close": 15.4285, "volume": 470.0}, {"date": "2021-02-02", "close": 16.2771, "volume": 1862.0}, {"date": "2021-02-03", "close": 16.2857, "volume": 1570.0}, {"date": "2021-02-04", "close": 16.2857, "volume": 677.0}, {"date": "2021-02-05", "close": 17.1342, "volume": 820.0}, {"date": "2021-02-08", "close": 20.5714, "volume": 1832.0}, {"date": "2021-02-09", "close": 21.4285, "volume": 1148.0}, {"date": "2021-02-10", "close": 23.9999, "volume": 940.0}, {"date": "2021-02-11", "close": 24.8571, "volume": 1241.0}, {"date": "2021-02-12", "close": 23.9999, "volume": 537.0}, {"date": "2021-02-16", "close": 26.5714, "volume": 2286.0}, {"date": "2021-02-17", "close": 23.9999, "volume": 2296.0}, {"date": "2021-02-18", "close": 23.9999, "volume": null}, {"date": "2021-02-19", "close": 23.9999, "volume": null}, {"date": "2021-02-22", "close": 26.1428, "volume": 438.0}, {"date": "2021-02-23", "close": 26.1428, "volume": null}, {"date": "2021-02-24", "close": 26.1428, "volume": null}, {"date": "2021-02-25", "close": 26.5714, "volume": 863.0}, {"date": "2021-02-26", "close": 26.5714, "volume": 1164.0}, {"date": "2021-03-01", "close": 26.5714, "volume": null}, {"date": "2021-03-02", "close": 26.5714, "volume": null}, {"date": "2021-03-03", "close": 26.5714, "volume": null}, {"date": "2021-03-04", "close": 26.5714, "volume": null}, {"date": "2021-03-05", "close": 26.5714, "volume": 133.0}, {"date": "2021-03-08", "close": 26.5714, "volume": null}, {"date": "2021-03-09", "close": 26.5714, "volume": null}, {"date": "2021-03-10", "close": 22.2857, "volume": 958.0}, {"date": "2021-03-11", "close": 22.2857, "volume": null}, {"date": "2021-03-12", "close": 22.9285, "volume": 117.0}, {"date": "2021-03-15", "close": 22.2857, "volume": 1152.0}, {"date": "2021-03-16", "close": 24.8485, "volume": 1182.0}, {"date": "2021-03-17", "close": 21.4199, "volume": 700.0}, {"date": "2021-03-18", "close": 18.8571, "volume": 355.0}, {"date": "2021-03-19", "close": 18.8571, "volume": null}, {"date": "2021-03-22", "close": 18.8571, "volume": null}, {"date": "2021-03-23", "close": 19.3285, "volume": 443.0}, {"date": "2021-03-24", "close": 19.3285, "volume": 233.0}, {"date": "2021-03-25", "close": 19.4999, "volume": 700.0}, {"date": "2021-03-26", "close": 19.4999, "volume": null}, {"date": "2021-03-29", "close": 19.4999, "volume": null}, {"date": "2021-03-30", "close": 19.4999, "volume": 233.0}, {"date": "2021-03-31", "close": 19.3285, "volume": 294.0}, {"date": "2021-04-01", "close": 19.2857, "volume": 117.0}, {"date": "2021-04-05", "close": 19.2857, "volume": null}, {"date": "2021-04-06", "close": 18.4285, "volume": 565.0}, {"date": "2021-04-07", "close": 19.7142, "volume": 216.0}, {"date": "2021-04-08", "close": 18.8571, "volume": 3918.0}, {"date": "2021-04-09", "close": 18.8571, "volume": 1167.0}, {"date": "2021-04-12", "close": 18.8571, "volume": null}, {"date": "2021-04-13", "close": 17.9999, "volume": 849.0}, {"date": "2021-04-14", "close": 17.9999, "volume": null}, {"date": "2021-04-15", "close": 17.9999, "volume": null}, {"date": "2021-04-16", "close": 17.9914, "volume": 368.0}, {"date": "2021-04-19", "close": 12.8571, "volume": 1486.0}, {"date": "2021-04-20", "close": 15.4285, "volume": 565.0}, {"date": "2021-04-21", "close": 15.4285, "volume": null}, {"date": "2021-04-22", "close": 15.4285, "volume": null}, {"date": "2021-04-23", "close": 13.7142, "volume": 175.0}, {"date": "2021-04-26", "close": 13.7142, "volume": null}, {"date": "2021-04-27", "close": 15.4285, "volume": 140.0}, {"date": "2021-04-28", "close": 15.4285, "volume": null}, {"date": "2021-04-29", "close": 15.4285, "volume": null}, {"date": "2021-04-30", "close": 15.4285, "volume": null}, {"date": "2021-05-03", "close": 15.4285, "volume": null}, {"date": "2021-05-04", "close": 15.4285, "volume": null}, {"date": "2021-05-05", "close": 15.4285, "volume": null}, {"date": "2021-05-06", "close": 16.0714, "volume": 117.0}, {"date": "2021-05-07", "close": 16.0714, "volume": null}, {"date": "2021-05-10", "close": 16.0714, "volume": null}, {"date": "2021-05-11", "close": 16.0714, "volume": null}, {"date": "2021-05-12", "close": 16.0714, "volume": null}, {"date": "2021-05-13", "close": 16.0714, "volume": null}, {"date": "2021-05-14", "close": 16.0714, "volume": null}, {"date": "2021-05-17", "close": 16.1142, "volume": 233.0}, {"date": "2021-05-18", "close": 14.5714, "volume": 630.0}, {"date": "2021-05-19", "close": 14.5714, "volume": null}, {"date": "2021-05-20", "close": 14.5714, "volume": null}, {"date": "2021-05-21", "close": 14.5714, "volume": null}, {"date": "2021-05-24", "close": 14.5714, "volume": null}, {"date": "2021-05-25", "close": 14.3142, "volume": 350.0}, {"date": "2021-05-26", "close": 15.4285, "volume": 350.0}, {"date": "2021-05-27", "close": 15.4285, "volume": null}, {"date": "2021-05-28", "close": 15.4285, "volume": null}, {"date": "2021-06-01", "close": 15.4285, "volume": null}, {"date": "2021-06-02", "close": 15.4285, "volume": null}, {"date": "2021-06-03", "close": 10.2857, "volume": 478.0}, {"date": "2021-06-04", "close": 12.8485, "volume": 361.0}, {"date": "2021-06-07", "close": 12.8485, "volume": null}, {"date": "2021-06-08", "close": 12.9428, "volume": 117.0}, {"date": "2021-06-09", "close": 12.9428, "volume": null}, {"date": "2021-06-10", "close": 12.9428, "volume": null}, {"date": "2021-06-11", "close": 12.9428, "volume": null}, {"date": "2021-06-14", "close": 13.7142, "volume": 1999.0}, {"date": "2021-06-15", "close": 12.8571, "volume": 1167.0}, {"date": "2021-06-16", "close": 12.8571, "volume": null}, {"date": "2021-06-17", "close": 12.8571, "volume": null}, {"date": "2021-06-18", "close": 11.1428, "volume": 1635.0}, {"date": "2021-06-21", "close": 11.5714, "volume": 117.0}, {"date": "2021-06-22", "close": 11.5714, "volume": null}, {"date": "2021-06-23", "close": 11.5714, "volume": null}, {"date": "2021-06-24", "close": 11.1428, "volume": 117.0}, {"date": "2021-06-25", "close": 11.1428, "volume": null}, {"date": "2021-06-28", "close": 11.1428, "volume": 142.0}, {"date": "2021-06-29", "close": 11.1428, "volume": null}, {"date": "2021-06-30", "close": 10.7571, "volume": 554.0}, {"date": "2021-07-01", "close": 9.4285, "volume": 669.0}, {"date": "2021-07-02", "close": 9.4285, "volume": null}, {"date": "2021-07-06", "close": 9.4285, "volume": null}, {"date": "2021-07-07", "close": 9.4285, "volume": null}, {"date": "2021-07-08", "close": 9.8571, "volume": 1078.0}, {"date": "2021-07-09", "close": 9.8571, "volume": 117.0}, {"date": "2021-07-12", "close": 9.8571, "volume": null}, {"date": "2021-07-13", "close": 9.8571, "volume": null}, {"date": "2021-07-14", "close": 9.8571, "volume": null}, {"date": "2021-07-15", "close": 9.8571, "volume": null}, {"date": "2021-07-16", "close": 9.8571, "volume": null}, {"date": "2021-07-19", "close": 10.2857, "volume": 117.0}, {"date": "2021-07-20", "close": 11.1428, "volume": 371.0}, {"date": "2021-07-21", "close": 11.1428, "volume": null}, {"date": "2021-07-22", "close": 11.1428, "volume": null}, {"date": "2021-07-23", "close": 8.5714, "volume": 1283.0}, {"date": "2021-07-26", "close": 8.5714, "volume": null}, {"date": "2021-07-27", "close": 7.7143, "volume": 1750.0}, {"date": "2021-07-28", "close": 7.7143, "volume": 1010.0}, {"date": "2021-07-29", "close": 7.7143, "volume": null}, {"date": "2021-07-30", "close": 7.7143, "volume": null}, {"date": "2021-08-02", "close": 7.7143, "volume": null}, {"date": "2021-08-03", "close": 7.7143, "volume": null}, {"date": "2021-08-04", "close": 7.7143, "volume": null}, {"date": "2021-08-05", "close": 7.7143, "volume": null}, {"date": "2021-08-06", "close": 7.7143, "volume": null}, {"date": "2021-08-09", "close": 7.7143, "volume": null}, {"date": "2021-08-10", "close": 7.7143, "volume": null}, {"date": "2021-08-11", "close": 7.7143, "volume": null}, {"date": "2021-08-12", "close": 7.7143, "volume": null}, {"date": "2021-08-13", "close": 6.4886, "volume": 2315.0}, {"date": "2021-08-16", "close": 6.8571, "volume": 117.0}, {"date": "2021-08-17", "close": 6.8571, "volume": null}, {"date": "2021-08-18", "close": 6.8571, "volume": null}, {"date": "2021-08-19", "close": 7.0286, "volume": 1965.0}, {"date": "2021-08-20", "close": 8.5714, "volume": 1400.0}, {"date": "2021-08-23", "close": 8.5714, "volume": 224.0}, {"date": "2021-08-24", "close": 8.5714, "volume": null}, {"date": "2021-08-25", "close": 8.5714, "volume": null}, {"date": "2021-08-26", "close": 8.5714, "volume": null}, {"date": "2021-08-27", "close": 8.5714, "volume": null}, {"date": "2021-08-30", "close": 8.5714, "volume": null}, {"date": "2021-08-31", "close": 8.5714, "volume": null}, {"date": "2021-09-01", "close": 8.5714, "volume": null}, {"date": "2021-09-02", "close": 8.5714, "volume": null}, {"date": "2021-09-03", "close": 8.5714, "volume": null}, {"date": "2021-09-07", "close": 8.9143, "volume": 1355.0}, {"date": "2021-09-08", "close": 9.6, "volume": 1489.0}, {"date": "2021-09-09", "close": 11.6571, "volume": 4870.0}, {"date": "2021-09-10", "close": 9.42, "volume": 4408.0}, {"date": "2021-09-13", "close": 8.5714, "volume": 552.0}, {"date": "2021-09-14", "close": 9.0, "volume": 354.0}, {"date": "2021-09-15", "close": 8.1257, "volume": 4813.0}, {"date": "2021-09-16", "close": 7.7143, "volume": 2234.0}, {"date": "2021-09-17", "close": 7.725, "volume": 1406.0}, {"date": "2021-09-20", "close": 7.5, "volume": 4096.0}, {"date": "2021-09-21", "close": 7.7143, "volume": 700.0}, {"date": "2021-09-22", "close": 6.8571, "volume": 1999.0}, {"date": "2021-09-23", "close": 4.9371, "volume": 5184.0}, {"date": "2021-09-24", "close": 6.2143, "volume": 6460.0}, {"date": "2021-09-27", "close": 5.5714, "volume": 1072.0}, {"date": "2021-09-28", "close": 7.5, "volume": 4370.0}, {"date": "2021-09-29", "close": 8.2071, "volume": 2560.0}, {"date": "2021-09-30", "close": 7.5, "volume": 2626.0}, {"date": "2021-10-01", "close": 5.7343, "volume": 2534106.0}, {"date": "2021-10-04", "close": 5.5457, "volume": 561103.0}, {"date": "2021-10-05", "close": 5.4086, "volume": 821972.0}, {"date": "2021-10-06", "close": 5.4428, "volume": 290781.0}, {"date": "2021-10-07", "close": 6.7114, "volume": 2579232.0}, {"date": "2021-10-08", "close": 5.7428, "volume": 3636555.0}, {"date": "2021-10-11", "close": 6.3428, "volume": 1004642.0}, {"date": "2021-10-12", "close": 8.3143, "volume": 81154954.0}, {"date": "2021-10-13", "close": 7.38, "volume": 2309807.0}, {"date": "2021-10-14", "close": 6.8828, "volume": 864002.0}, {"date": "2021-10-15", "close": 6.8057, "volume": 377148.0}, {"date": "2021-10-18", "close": 5.9743, "volume": 320711.0}, {"date": "2021-10-19", "close": 5.6057, "volume": 219980.0}, {"date": "2021-10-20", "close": 5.4086, "volume": 353640.0}, {"date": "2021-10-21", "close": 4.9886, "volume": 221000.0}, {"date": "2021-10-22", "close": 4.2, "volume": 449084.0}, {"date": "2021-10-25", "close": 4.7914, "volume": 342659.0}, {"date": "2021-10-26", "close": 4.44, "volume": 111818.0}, {"date": "2021-10-27", "close": 4.9628, "volume": 311271.0}, {"date": "2021-10-28", "close": 5.2114, "volume": 273217.0}, {"date": "2021-10-29", "close": 5.3657, "volume": 121617.0}, {"date": "2021-11-01", "close": 5.4514, "volume": 247632.0}, {"date": "2021-11-02", "close": 5.82, "volume": 2012283.0}, {"date": "2021-11-03", "close": 4.7314, "volume": 580715.0}, {"date": "2021-11-04", "close": 4.6671, "volume": 102998.0}, {"date": "2021-11-05", "close": 4.5857, "volume": 76087.0}, {"date": "2021-11-08", "close": 4.9286, "volume": 178022.0}, {"date": "2021-11-09", "close": 5.0314, "volume": 293758.0}, {"date": "2021-11-10", "close": 4.7314, "volume": 204249.0}, {"date": "2021-11-11", "close": 5.1257, "volume": 119961.0}, {"date": "2021-11-12", "close": 5.28, "volume": 44674.0}, {"date": "2021-11-15", "close": 4.86, "volume": 71428.0}, {"date": "2021-11-16", "close": 5.1086, "volume": 86117.0}, {"date": "2021-11-17", "close": 5.28, "volume": 42221.0}, {"date": "2021-11-18", "close": 5.1086, "volume": 67775.0}, {"date": "2021-11-19", "close": 5.426, "volume": 74491.0}, {"date": "2021-11-22", "close": 5.5628, "volume": 80396.0}, {"date": "2021-11-23", "close": 5.5114, "volume": 35061.0}, {"date": "2021-11-24", "close": 5.4086, "volume": 72913.0}, {"date": "2021-11-26", "close": 5.8971, "volume": 47060.0}, {"date": "2021-11-29", "close": 5.6314, "volume": 45039.0}, {"date": "2021-11-30", "close": 5.5028, "volume": 154195.0}, {"date": "2021-12-01", "close": 5.4428, "volume": 37968.0}, {"date": "2021-12-02", "close": 5.34, "volume": 95294.0}, {"date": "2021-12-03", "close": 4.7828, "volume": 39437.0}, {"date": "2021-12-06", "close": 4.6286, "volume": 48187.0}, {"date": "2021-12-07", "close": 4.913, "volume": 15241.0}, {"date": "2021-12-08", "close": 5.16, "volume": 60162.0}, {"date": "2021-12-09", "close": 4.8771, "volume": 12074.0}, {"date": "2021-12-10", "close": 4.7143, "volume": 13620.0}, {"date": "2021-12-13", "close": 4.5, "volume": 24382.0}, {"date": "2021-12-14", "close": 4.3886, "volume": 24861.0}, {"date": "2021-12-15", "close": 4.2857, "volume": 10353.0}, {"date": "2021-12-16", "close": 4.26, "volume": 22002.0}, {"date": "2021-12-17", "close": 3.5228, "volume": 106296.0}, {"date": "2021-12-20", "close": 2.6914, "volume": 232671.0}, {"date": "2021-12-21", "close": 2.9057, "volume": 101416.0}, {"date": "2021-12-22", "close": 3.2228, "volume": 171530.0}, {"date": "2021-12-23", "close": 3.0943, "volume": 91307.0}, {"date": "2021-12-27", "close": 3.0771, "volume": 36057.0}, {"date": "2021-12-28", "close": 2.7943, "volume": 56968.0}, {"date": "2021-12-29", "close": 3.0514, "volume": 152424.0}, {"date": "2021-12-30", "close": 3.3514, "volume": 73140.0}, {"date": "2021-12-31", "close": 8.64, "volume": 162598333.0}, {"date": "2022-01-03", "close": 8.0828, "volume": 11651616.0}, {"date": "2022-01-04", "close": 7.7057, "volume": 10052138.0}, {"date": "2022-01-05", "close": 5.9914, "volume": 2769847.0}, {"date": "2022-01-06", "close": 5.7257, "volume": 848423.0}, {"date": "2022-01-07", "close": 5.2886, "volume": 448336.0}, {"date": "2022-01-10", "close": 5.1771, "volume": 1221543.0}, {"date": "2022-01-11", "close": 6.9857, "volume": 12826802.0}, {"date": "2022-01-12", "close": 5.7771, "volume": 1883756.0}, {"date": "2022-01-13", "close": 5.22, "volume": 372308.0}, {"date": "2022-01-14", "close": 5.5543, "volume": 337056.0}, {"date": "2022-01-18", "close": 5.7, "volume": 261254.0}, {"date": "2022-01-19", "close": 5.4943, "volume": 430653.0}, {"date": "2022-01-20", "close": 4.7743, "volume": 244289.0}, {"date": "2022-01-21", "close": 4.1571, "volume": 213952.0}, {"date": "2022-01-24", "close": 3.8314, "volume": 299130.0}, {"date": "2022-01-25", "close": 3.84, "volume": 256327.0}, {"date": "2022-01-26", "close": 3.48, "volume": 219448.0}, {"date": "2022-01-27", "close": 3.7886, "volume": 310177.0}, {"date": "2022-01-28", "close": 3.5828, "volume": 245396.0}, {"date": "2022-01-31", "close": 3.7457, "volume": 134811.0}, {"date": "2022-02-01", "close": 3.96, "volume": 233492.0}, {"date": "2022-02-02", "close": 3.7543, "volume": 61529.0}, {"date": "2022-02-03", "close": 3.84, "volume": 202495.0}, {"date": "2022-02-04", "close": 4.1828, "volume": 156943.0}, {"date": "2022-02-07", "close": 4.1057, "volume": 59295.0}, {"date": "2022-02-08", "close": 4.2, "volume": 144795.0}, {"date": "2022-02-09", "close": 4.6886, "volume": 269921.0}, {"date": "2022-02-10", "close": 5.1857, "volume": 152725.0}, {"date": "2022-02-11", "close": 4.8686, "volume": 140980.0}, {"date": "2022-02-14", "close": 4.5257, "volume": 131558.0}, {"date": "2022-02-15", "close": 4.56, "volume": 66976.0}, {"date": "2022-02-16", "close": 4.5257, "volume": 63152.0}, {"date": "2022-02-17", "close": 4.2428, "volume": 42177.0}, {"date": "2022-02-18", "close": 4.08, "volume": 43839.0}, {"date": "2022-02-22", "close": 3.7371, "volume": 74294.0}, {"date": "2022-02-23", "close": 3.4886, "volume": 78393.0}, {"date": "2022-02-24", "close": 3.4971, "volume": 99295.0}, {"date": "2022-02-25", "close": 3.5571, "volume": 23288.0}, {"date": "2022-02-28", "close": 3.3343, "volume": 27084.0}, {"date": "2022-03-01", "close": 3.5571, "volume": 56741.0}, {"date": "2022-03-02", "close": 3.4714, "volume": 21977.0}, {"date": "2022-03-03", "close": 3.3171, "volume": 45260.0}, {"date": "2022-03-04", "close": 3.2228, "volume": 44820.0}, {"date": "2022-03-07", "close": 3.1028, "volume": 29797.0}, {"date": "2022-03-08", "close": 2.8543, "volume": 96520.0}, {"date": "2022-03-09", "close": 2.9571, "volume": 73869.0}, {"date": "2022-03-10", "close": 2.94, "volume": 31087.0}, {"date": "2022-03-11", "close": 3.2057, "volume": 46216.0}, {"date": "2022-03-14", "close": 2.8457, "volume": 34406.0}, {"date": "2022-03-15", "close": 2.8286, "volume": 34256.0}, {"date": "2022-03-16", "close": 3.1714, "volume": 162112.0}, {"date": "2022-03-17", "close": 3.5314, "volume": 55066.0}, {"date": "2022-03-18", "close": 3.5657, "volume": 60599.0}, {"date": "2022-03-21", "close": 3.5314, "volume": 39261.0}, {"date": "2022-03-22", "close": 3.2657, "volume": 65178.0}, {"date": "2022-03-23", "close": 3.24, "volume": 52442.0}, {"date": "2022-03-24", "close": 3.5143, "volume": 61626.0}, {"date": "2022-03-25", "close": 3.3771, "volume": 46187.0}, {"date": "2022-03-28", "close": 3.4628, "volume": 8768.0}, {"date": "2022-03-29", "close": 3.6257, "volume": 38364.0}, {"date": "2022-03-30", "close": 3.8057, "volume": 36030.0}, {"date": "2022-03-31", "close": 3.6086, "volume": 45387.0}, {"date": "2022-04-01", "close": 3.6943, "volume": 35102.0}, {"date": "2022-04-04", "close": 4.0971, "volume": 54949.0}, {"date": "2022-04-05", "close": 4.5343, "volume": 80326.0}, {"date": "2022-04-06", "close": 4.6543, "volume": 47235.0}, {"date": "2022-04-07", "close": 4.6971, "volume": 14664.0}, {"date": "2022-04-08", "close": 4.8771, "volume": 44254.0}, {"date": "2022-04-11", "close": 4.5171, "volume": 41110.0}, {"date": "2022-04-12", "close": 4.4486, "volume": 11839.0}, {"date": "2022-04-13", "close": 4.74, "volume": 9032.0}, {"date": "2022-04-14", "close": 4.5686, "volume": 14462.0}, {"date": "2022-04-18", "close": 4.1228, "volume": 30035.0}, {"date": "2022-04-19", "close": 4.0994, "volume": 9226.0}, {"date": "2022-04-20", "close": 4.0971, "volume": 10037.0}, {"date": "2022-04-21", "close": 3.9771, "volume": 4953.0}, {"date": "2022-04-22", "close": 3.8743, "volume": 6811.0}, {"date": "2022-04-25", "close": 3.5143, "volume": 13572.0}, {"date": "2022-04-26", "close": 3.2957, "volume": 22821.0}, {"date": "2022-04-27", "close": 3.6257, "volume": 9556.0}, {"date": "2022-04-28", "close": 3.6686, "volume": 28608.0}, {"date": "2022-04-29", "close": 3.3857, "volume": 27353.0}, {"date": "2022-05-02", "close": 3.54, "volume": 9555.0}, {"date": "2022-05-03", "close": 3.6428, "volume": 4537.0}, {"date": "2022-05-04", "close": 3.5486, "volume": 3313.0}, {"date": "2022-05-05", "close": 3.48, "volume": 14429.0}, {"date": "2022-05-06", "close": 3.3943, "volume": 6624.0}, {"date": "2022-05-09", "close": 3.3086, "volume": 10716.0}, {"date": "2022-05-10", "close": 3.2571, "volume": 9323.0}, {"date": "2022-05-11", "close": 3.4286, "volume": 8353.0}, {"date": "2022-05-12", "close": 3.5143, "volume": 8227.0}, {"date": "2022-05-13", "close": 3.42, "volume": 6616.0}, {"date": "2022-05-16", "close": 3.4371, "volume": 8176.0}, {"date": "2022-05-17", "close": 3.4371, "volume": 5874.0}, {"date": "2022-05-18", "close": 3.3943, "volume": 4394.0}, {"date": "2022-05-19", "close": 3.6343, "volume": 11086.0}, {"date": "2022-05-20", "close": 3.5743, "volume": 11589.0}, {"date": "2022-05-23", "close": 3.9174, "volume": 7530.0}, {"date": "2022-05-24", "close": 3.7628, "volume": 12338.0}, {"date": "2022-05-25", "close": 4.0714, "volume": 4757.0}, {"date": "2022-05-26", "close": 3.9943, "volume": 5259.0}, {"date": "2022-05-27", "close": 3.96, "volume": 7660.0}, {"date": "2022-05-31", "close": 4.02, "volume": 6308.0}, {"date": "2022-06-01", "close": 3.6086, "volume": 1380.0}, {"date": "2022-06-02", "close": 3.3428, "volume": 27984.0}, {"date": "2022-06-03", "close": 3.45, "volume": 6034.0}, {"date": "2022-06-06", "close": 3.5228, "volume": 5651.0}, {"date": "2022-06-07", "close": 3.2743, "volume": 7127.0}, {"date": "2022-06-08", "close": 3.3343, "volume": 13066.0}, {"date": "2022-06-09", "close": 3.2743, "volume": 5068.0}, {"date": "2022-06-10", "close": 3.3258, "volume": 5009.0}, {"date": "2022-06-13", "close": 3.2143, "volume": 8141.0}, {"date": "2022-06-14", "close": 2.9228, "volume": 10142.0}, {"date": "2022-06-15", "close": 2.8286, "volume": 8573.0}, {"date": "2022-06-16", "close": 2.7428, "volume": 11748.0}, {"date": "2022-06-17", "close": 2.5371, "volume": 12341.0}, {"date": "2022-06-21", "close": 2.4514, "volume": 13487.0}, {"date": "2022-06-22", "close": 2.4086, "volume": 14084.0}, {"date": "2022-06-23", "close": 2.7857, "volume": 28106.0}, {"date": "2022-06-24", "close": 3.36, "volume": 21853.0}, {"date": "2022-06-27", "close": 4.2686, "volume": 99674.0}, {"date": "2022-06-28", "close": 3.7286, "volume": 22763.0}, {"date": "2022-06-29", "close": 3.6086, "volume": 5177.0}, {"date": "2022-06-30", "close": 3.5228, "volume": 13600.0}, {"date": "2022-07-01", "close": 3.4971, "volume": 6361.0}, {"date": "2022-07-05", "close": 3.3428, "volume": 12123.0}, {"date": "2022-07-06", "close": 3.6, "volume": 36742.0}, {"date": "2022-07-07", "close": 3.7628, "volume": 59163.0}, {"date": "2022-07-08", "close": 3.7114, "volume": 8797.0}, {"date": "2022-07-11", "close": 3.6, "volume": 19311.0}, {"date": "2022-07-12", "close": 3.3514, "volume": 19479.0}, {"date": "2022-07-13", "close": 3.3171, "volume": 11314.0}, {"date": "2022-07-14", "close": 4.0865, "volume": 134094.0}, {"date": "2022-07-15", "close": 4.1914, "volume": 28895.0}, {"date": "2022-07-18", "close": 3.8828, "volume": 18215.0}, {"date": "2022-07-19", "close": 3.9514, "volume": 47207.0}, {"date": "2022-07-20", "close": 4.56, "volume": 59454.0}, {"date": "2022-07-21", "close": 4.4571, "volume": 28891.0}, {"date": "2022-07-22", "close": 4.4143, "volume": 13580.0}, {"date": "2022-07-25", "close": 4.4014, "volume": 6351.0}, {"date": "2022-07-26", "close": 5.5971, "volume": 639896.0}, {"date": "2022-07-27", "close": 6.7114, "volume": 607416.0}, {"date": "2022-07-28", "close": 6.66, "volume": 386986.0}, {"date": "2022-07-29", "close": 4.3886, "volume": 589394.0}, {"date": "2022-08-01", "close": 4.3628, "volume": 73662.0}, {"date": "2022-08-02", "close": 4.0714, "volume": 41434.0}, {"date": "2022-08-03", "close": 4.1057, "volume": 28977.0}, {"date": "2022-08-04", "close": 4.2514, "volume": 28869.0}, {"date": "2022-08-05", "close": 4.1057, "volume": 9673.0}, {"date": "2022-08-08", "close": 4.2943, "volume": 26192.0}, {"date": "2022-08-09", "close": 4.14, "volume": 16878.0}, {"date": "2022-08-10", "close": 4.1791, "volume": 11422.0}, {"date": "2022-08-11", "close": 4.5, "volume": 21061.0}, {"date": "2022-08-12", "close": 4.94, "volume": 20470.0}, {"date": "2022-08-15", "close": 4.79, "volume": 28709.0}, {"date": "2022-08-16", "close": 4.9, "volume": 23727.0}, {"date": "2022-08-17", "close": 4.76, "volume": 3828.0}, {"date": "2022-08-18", "close": 4.7064, "volume": 2560.0}, {"date": "2022-08-19", "close": 4.6096, "volume": 6000.0}, {"date": "2022-08-22", "close": 4.57, "volume": 5449.0}, {"date": "2022-08-23", "close": 4.74, "volume": 15248.0}, {"date": "2022-08-24", "close": 4.7, "volume": 10531.0}, {"date": "2022-08-25", "close": 4.6, "volume": 20947.0}, {"date": "2022-08-26", "close": 4.2, "volume": 30016.0}, {"date": "2022-08-29", "close": 4.1, "volume": 11748.0}, {"date": "2022-08-30", "close": 3.93, "volume": 8950.0}, {"date": "2022-08-31", "close": 3.85, "volume": 9026.0}, {"date": "2022-09-01", "close": 3.775, "volume": 119500.0}, {"date": "2022-09-02", "close": 3.832, "volume": 23019.0}, {"date": "2022-09-06", "close": 4.08, "volume": 18730.0}, {"date": "2022-09-07", "close": 4.21, "volume": 14397.0}, {"date": "2022-09-08", "close": 4.46, "volume": 6467.0}, {"date": "2022-09-09", "close": 4.25, "volume": 12147.0}, {"date": "2022-09-12", "close": 4.12, "volume": 7611.0}, {"date": "2022-09-13", "close": 4.12, "volume": 6345.0}, {"date": "2022-09-14", "close": 4.4, "volume": 30752.0}, {"date": "2022-09-15", "close": 4.66, "volume": 30704.0}, {"date": "2022-09-16", "close": 4.7, "volume": 13449.0}, {"date": "2022-09-19", "close": 4.39, "volume": 10803.0}, {"date": "2022-09-20", "close": 4.14, "volume": 9187.0}, {"date": "2022-09-21", "close": 4.09, "volume": 7521.0}, {"date": "2022-09-22", "close": 3.99, "volume": 6169.0}, {"date": "2022-09-23", "close": 3.9739, "volume": 27536.0}, {"date": "2022-09-26", "close": 3.8101, "volume": 5074.0}, {"date": "2022-09-27", "close": 3.74, "volume": 9637.0}, {"date": "2022-09-28", "close": 3.68, "volume": 8632.0}, {"date": "2022-09-29", "close": 3.49, "volume": 7866.0}, {"date": "2022-09-30", "close": 3.59, "volume": 13327.0}, {"date": "2022-10-03", "close": 3.7699, "volume": 15607.0}, {"date": "2022-10-04", "close": 4.14, "volume": 12629.0}, {"date": "2022-10-05", "close": 4.16, "volume": 2966.0}, {"date": "2022-10-06", "close": 4.1, "volume": 1882.0}, {"date": "2022-10-07", "close": 3.89, "volume": 2914.0}, {"date": "2022-10-10", "close": 3.82, "volume": 3813.0}, {"date": "2022-10-11", "close": 3.87, "volume": 3637.0}, {"date": "2022-10-12", "close": 3.87, "volume": 5787.0}, {"date": "2022-10-13", "close": 3.7, "volume": 10564.0}, {"date": "2022-10-14", "close": 3.8, "volume": 7542.0}, {"date": "2022-10-17", "close": 4.07, "volume": 41168.0}, {"date": "2022-10-18", "close": 4.18, "volume": 3222.0}, {"date": "2022-10-19", "close": 4.18, "volume": 2017.0}, {"date": "2022-10-20", "close": 4.25, "volume": 3768.0}, {"date": "2022-10-21", "close": 4.01, "volume": 2774.0}, {"date": "2022-10-24", "close": 4.08, "volume": 1987.0}, {"date": "2022-10-25", "close": 4.19, "volume": 3830.0}, {"date": "2022-10-26", "close": 4.16, "volume": 23143.0}, {"date": "2022-10-27", "close": 4.44, "volume": 2708.0}, {"date": "2022-10-28", "close": 4.425, "volume": 3020.0}, {"date": "2022-10-31", "close": 4.28, "volume": 4248.0}, {"date": "2022-11-01", "close": 4.12, "volume": 1165.0}, {"date": "2022-11-02", "close": 4.27, "volume": 6749.0}, {"date": "2022-11-03", "close": 4.28, "volume": 36368.0}, {"date": "2022-11-04", "close": 4.06, "volume": 19182.0}, {"date": "2022-11-07", "close": 4.42, "volume": 28612.0}, {"date": "2022-11-08", "close": 4.1, "volume": 15058.0}, {"date": "2022-11-09", "close": 3.8, "volume": 22077.0}, {"date": "2022-11-10", "close": 3.96, "volume": 6959.0}, {"date": "2022-11-11", "close": 4.065, "volume": 2972.0}, {"date": "2022-11-14", "close": 4.5, "volume": 44335.0}, {"date": "2022-11-15", "close": 4.11, "volume": 11825.0}, {"date": "2022-11-16", "close": 4.21, "volume": 10191.0}, {"date": "2022-11-17", "close": 3.91, "volume": 6282.0}, {"date": "2022-11-18", "close": 3.8199, "volume": 12788.0}, {"date": "2022-11-21", "close": 3.85, "volume": 673.0}, {"date": "2022-11-22", "close": 3.97, "volume": 4835.0}, {"date": "2022-11-23", "close": 3.94, "volume": 738.0}, {"date": "2022-11-25", "close": 3.895, "volume": 304.0}, {"date": "2022-11-28", "close": 3.97, "volume": 6134.0}, {"date": "2022-11-29", "close": 3.97, "volume": 4920.0}, {"date": "2022-11-30", "close": 3.92, "volume": 25564.0}, {"date": "2022-12-01", "close": 3.9, "volume": 2592.0}, {"date": "2022-12-02", "close": 3.96, "volume": 9497.0}, {"date": "2022-12-05", "close": 3.82, "volume": 13400.0}, {"date": "2022-12-06", "close": 3.78, "volume": 13683.0}, {"date": "2022-12-07", "close": 3.53, "volume": 11376.0}, {"date": "2022-12-08", "close": 3.7499, "volume": 2282.0}, {"date": "2022-12-09", "close": 3.8201, "volume": 8628.0}, {"date": "2022-12-12", "close": 3.74, "volume": 2855.0}, {"date": "2022-12-13", "close": 3.77, "volume": 3783.0}, {"date": "2022-12-14", "close": 3.82, "volume": 17858.0}, {"date": "2022-12-15", "close": 3.69, "volume": 7455.0}, {"date": "2022-12-16", "close": 3.7, "volume": 12425.0}, {"date": "2022-12-19", "close": 3.81, "volume": 4057.0}, {"date": "2022-12-20", "close": 3.83, "volume": 6830.0}, {"date": "2022-12-21", "close": 3.7799, "volume": 9757.0}, {"date": "2022-12-22", "close": 3.68, "volume": 1486.0}, {"date": "2022-12-23", "close": 3.5872, "volume": 9213.0}, {"date": "2022-12-27", "close": 3.53, "volume": 4391.0}, {"date": "2022-12-28", "close": 3.67, "volume": 2708.0}, {"date": "2022-12-29", "close": 3.69, "volume": 9489.0}, {"date": "2022-12-30", "close": 3.6048, "volume": 5473.0}, {"date": "2023-01-03", "close": 3.5601, "volume": 747.0}, {"date": "2023-01-04", "close": 3.56, "volume": 7068.0}, {"date": "2023-01-05", "close": 3.615, "volume": 1037.0}, {"date": "2023-01-06", "close": 3.5, "volume": 9019.0}, {"date": "2023-01-09", "close": 3.72, "volume": 2252.0}, {"date": "2023-01-10", "close": 3.74, "volume": 10435.0}, {"date": "2023-01-11", "close": 3.628, "volume": 726.0}, {"date": "2023-01-12", "close": 3.52, "volume": 6571.0}, {"date": "2023-01-13", "close": 3.5, "volume": 11697.0}, {"date": "2023-01-17", "close": 3.45, "volume": 7142.0}, {"date": "2023-01-18", "close": 3.4631, "volume": 919.0}, {"date": "2023-01-19", "close": 3.45, "volume": 472.0}, {"date": "2023-01-20", "close": 3.4501, "volume": 1346.0}, {"date": "2023-01-23", "close": 3.51, "volume": 4614.0}, {"date": "2023-01-24", "close": 3.35, "volume": 3088.0}, {"date": "2023-01-25", "close": 3.54, "volume": 10649.0}, {"date": "2023-01-26", "close": 3.35, "volume": 4691.0}, {"date": "2023-01-27", "close": 3.57, "volume": 25341.0}, {"date": "2023-01-30", "close": 3.75, "volume": 6549.0}, {"date": "2023-01-31", "close": 3.65, "volume": 1180.0}, {"date": "2023-02-01", "close": 3.975, "volume": 18133.0}, {"date": "2023-02-02", "close": 4.4, "volume": 33942.0}, {"date": "2023-02-03", "close": 4.955, "volume": 26962.0}, {"date": "2023-02-06", "close": 4.32, "volume": 34251.0}, {"date": "2023-02-07", "close": 4.31, "volume": 11909.0}, {"date": "2023-02-08", "close": 4.1, "volume": 8940.0}, {"date": "2023-02-09", "close": 4.0712, "volume": 6351.0}, {"date": "2023-02-10", "close": 4.0001, "volume": 10024.0}, {"date": "2023-02-13", "close": 4.17, "volume": 9036.0}, {"date": "2023-02-14", "close": 4.04, "volume": 7271.0}, {"date": "2023-02-15", "close": 4.18, "volume": 97043.0}, {"date": "2023-02-16", "close": 4.05, "volume": 12697.0}, {"date": "2023-02-17", "close": 3.98, "volume": 6497.0}, {"date": "2023-02-21", "close": 3.86, "volume": 7092.0}, {"date": "2023-02-22", "close": 3.72, "volume": 9617.0}, {"date": "2023-02-23", "close": 3.75, "volume": 5808.0}, {"date": "2023-02-24", "close": 3.69, "volume": 3863.0}, {"date": "2023-02-27", "close": 3.74, "volume": 34425.0}, {"date": "2023-02-28", "close": 3.99, "volume": 7113.0}, {"date": "2023-03-01", "close": 3.9, "volume": 1119.0}, {"date": "2023-03-02", "close": 3.9, "volume": 2106.0}, {"date": "2023-03-03", "close": 3.76, "volume": 4532.0}, {"date": "2023-03-06", "close": 3.925, "volume": 6318.0}, {"date": "2023-03-07", "close": 3.925, "volume": null}, {"date": "2023-03-08", "close": 3.8916, "volume": 25063.0}, {"date": "2023-03-09", "close": 3.74, "volume": 1015.0}, {"date": "2023-03-10", "close": 3.5601, "volume": 5558.0}, {"date": "2023-03-13", "close": 3.4001, "volume": 6128.0}, {"date": "2023-03-14", "close": 3.22, "volume": 8338.0}, {"date": "2023-03-15", "close": 3.35, "volume": 2228.0}, {"date": "2023-03-16", "close": 3.2201, "volume": 3029.0}, {"date": "2023-03-17", "close": 3.44, "volume": 2785.0}, {"date": "2023-03-20", "close": 3.25, "volume": 3945.0}, {"date": "2023-03-21", "close": 3.465, "volume": 11604.0}, {"date": "2023-03-22", "close": 2.9, "volume": 22827.0}, {"date": "2023-03-23", "close": 3.39, "volume": 9355.0}, {"date": "2023-03-24", "close": 3.3897, "volume": 1090.0}, {"date": "2023-03-27", "close": 3.5, "volume": 7055.0}, {"date": "2023-03-28", "close": 3.5, "volume": 5756.0}, {"date": "2023-03-29", "close": 3.24, "volume": 6403.0}, {"date": "2023-03-30", "close": 3.36, "volume": 9589.0}, {"date": "2023-03-31", "close": 3.31, "volume": 6186.0}, {"date": "2023-04-03", "close": 3.04, "volume": 17554.0}, {"date": "2023-04-04", "close": 3.15, "volume": 11697.0}, {"date": "2023-04-05", "close": 3.17, "volume": 5619.0}, {"date": "2023-04-06", "close": 3.1, "volume": 3829.0}, {"date": "2023-04-10", "close": 3.0, "volume": 4084.0}, {"date": "2023-04-11", "close": 3.07, "volume": 12071.0}, {"date": "2023-04-12", "close": 3.2297, "volume": 7631.0}, {"date": "2023-04-13", "close": 3.32, "volume": 44366.0}, {"date": "2023-04-14", "close": 3.34, "volume": 2348.0}, {"date": "2023-04-17", "close": 3.48, "volume": 1956.0}, {"date": "2023-04-18", "close": 3.39, "volume": 384.0}, {"date": "2023-04-19", "close": 3.5854, "volume": 7162.0}, {"date": "2023-04-20", "close": 3.3019, "volume": 4049.0}, {"date": "2023-04-21", "close": 3.86, "volume": 29049.0}, {"date": "2023-04-24", "close": 3.73, "volume": 4218.0}, {"date": "2023-04-25", "close": 3.73, "volume": null}, {"date": "2023-04-26", "close": 3.6, "volume": 4380.0}, {"date": "2023-04-27", "close": 3.48, "volume": 11910.0}, {"date": "2023-04-28", "close": 3.33, "volume": 7937.0}, {"date": "2023-05-01", "close": 3.35, "volume": 18074.0}, {"date": "2023-05-02", "close": 3.25, "volume": 23938.0}, {"date": "2023-05-03", "close": 3.43, "volume": 2253.0}, {"date": "2023-05-04", "close": 3.22, "volume": 3157.0}, {"date": "2023-05-05", "close": 3.58, "volume": 28912.0}, {"date": "2023-05-08", "close": 3.415, "volume": 1037.0}, {"date": "2023-05-09", "close": 3.63, "volume": 15591.0}, {"date": "2023-05-10", "close": 3.18, "volume": 6913.0}, {"date": "2023-05-11", "close": 3.475, "volume": 4742.0}, {"date": "2023-05-12", "close": 3.255, "volume": 2015.0}, {"date": "2023-05-15", "close": 3.08, "volume": 1695.0}, {"date": "2023-05-16", "close": 3.25, "volume": 7113.0}, {"date": "2023-05-17", "close": 3.25, "volume": null}, {"date": "2023-05-18", "close": 3.25, "volume": null}, {"date": "2023-05-19", "close": 3.25, "volume": 8575.0}, {"date": "2023-05-22", "close": 3.25, "volume": 5674.0}, {"date": "2023-05-23", "close": 3.3, "volume": 1797.0}, {"date": "2023-05-24", "close": 3.02, "volume": 902.0}, {"date": "2023-05-25", "close": 3.11, "volume": 3114.0}, {"date": "2023-05-26", "close": 2.99, "volume": 8925.0}, {"date": "2023-05-30", "close": 2.4401, "volume": 22758.0}, {"date": "2023-05-31", "close": 2.839, "volume": 23640.0}, {"date": "2023-06-01", "close": 2.75, "volume": 8846.0}, {"date": "2023-06-02", "close": 2.82, "volume": 11052.0}, {"date": "2023-06-05", "close": 2.8, "volume": 4178.0}, {"date": "2023-06-06", "close": 2.75, "volume": 6539.0}, {"date": "2023-06-07", "close": 2.74, "volume": 3760.0}, {"date": "2023-06-08", "close": 2.78, "volume": 9949.0}, {"date": "2023-06-09", "close": 2.53, "volume": 12512.0}, {"date": "2023-06-12", "close": 2.74, "volume": 3695.0}, {"date": "2023-06-13", "close": 2.7, "volume": 4655.0}, {"date": "2023-06-14", "close": 2.65, "volume": 9680.0}, {"date": "2023-06-15", "close": 2.76, "volume": 5217.0}, {"date": "2023-06-16", "close": 2.6, "volume": 19724.0}, {"date": "2023-06-20", "close": 2.41, "volume": 15125.0}, {"date": "2023-06-21", "close": 2.43, "volume": 6672.0}, {"date": "2023-06-22", "close": 2.4858, "volume": 12401.0}, {"date": "2023-06-23", "close": 2.29, "volume": 436838.0}, {"date": "2023-06-26", "close": 2.035, "volume": 32222.0}, {"date": "2023-06-27", "close": 2.44, "volume": 31042.0}, {"date": "2023-06-28", "close": 2.6, "volume": 25465.0}, {"date": "2023-06-29", "close": 2.8415, "volume": 41057.0}, {"date": "2023-06-30", "close": 3.0, "volume": 7970.0}, {"date": "2023-07-03", "close": 3.63, "volume": 77008.0}, {"date": "2023-07-05", "close": 3.375, "volume": 46032.0}, {"date": "2023-07-06", "close": 3.26, "volume": 12392.0}, {"date": "2023-07-07", "close": 3.26, "volume": 13715.0}, {"date": "2023-07-10", "close": 3.11, "volume": 18006.0}, {"date": "2023-07-11", "close": 2.75, "volume": 46074.0}, {"date": "2023-07-12", "close": 2.55, "volume": 20959.0}, {"date": "2023-07-13", "close": 2.4, "volume": 77076.0}, {"date": "2023-07-14", "close": 3.23, "volume": 1430024.0}, {"date": "2023-07-17", "close": 3.17, "volume": 58058.0}, {"date": "2023-07-18", "close": 3.45, "volume": 20737.0}, {"date": "2023-07-19", "close": 3.93, "volume": 84717.0}, {"date": "2023-07-20", "close": 3.98, "volume": 20589.0}, {"date": "2023-07-21", "close": 3.79, "volume": 5144.0}, {"date": "2023-07-24", "close": 3.95, "volume": 14777.0}, {"date": "2023-07-25", "close": 3.91, "volume": 30403.0}, {"date": "2023-07-26", "close": 4.04, "volume": 19687.0}, {"date": "2023-07-27", "close": 4.63, "volume": 633566.0}, {"date": "2023-07-28", "close": 4.4, "volume": 78443.0}, {"date": "2023-07-31", "close": 3.9, "volume": 91665.0}, {"date": "2023-08-01", "close": 3.92, "volume": 27957.0}, {"date": "2023-08-02", "close": 3.895, "volume": 11872.0}, {"date": "2023-08-03", "close": 4.03, "volume": 19722.0}, {"date": "2023-08-04", "close": 3.87, "volume": 9932.0}, {"date": "2023-08-07", "close": 3.76, "volume": 13051.0}, {"date": "2023-08-08", "close": 3.89, "volume": 4275.0}, {"date": "2023-08-09", "close": 3.82, "volume": 9237.0}, {"date": "2023-08-10", "close": 3.54, "volume": 20026.0}, {"date": "2023-08-11", "close": 3.43, "volume": 9153.0}, {"date": "2023-08-14", "close": 3.44, "volume": 11716.0}, {"date": "2023-08-15", "close": 3.38, "volume": 4187.0}, {"date": "2023-08-16", "close": 3.41, "volume": 9033.0}, {"date": "2023-08-17", "close": 3.4, "volume": 4783.0}, {"date": "2023-08-18", "close": 3.4, "volume": 2051.0}, {"date": "2023-08-21", "close": 3.37, "volume": 4530.0}, {"date": "2023-08-22", "close": 3.35, "volume": 5592.0}, {"date": "2023-08-23", "close": 3.4, "volume": 2514.0}, {"date": "2023-08-24", "close": 3.43, "volume": 5628.0}, {"date": "2023-08-25", "close": 3.4152, "volume": 729.0}, {"date": "2023-08-28", "close": 3.41, "volume": 2583.0}, {"date": "2023-08-29", "close": 3.23, "volume": 7187.0}, {"date": "2023-08-30", "close": 3.23, "volume": 50975.0}, {"date": "2023-08-31", "close": 3.21, "volume": 14010.0}, {"date": "2023-09-01", "close": 3.18, "volume": 10160.0}, {"date": "2023-09-05", "close": 3.175, "volume": 4837.0}, {"date": "2023-09-06", "close": 3.22, "volume": 5849.0}, {"date": "2023-09-07", "close": 2.96, "volume": 13739.0}, {"date": "2023-09-08", "close": 2.62, "volume": 11374.0}, {"date": "2023-09-11", "close": 2.85, "volume": 2434.0}, {"date": "2023-09-12", "close": 2.56, "volume": 2571.0}, {"date": "2023-09-13", "close": 2.58, "volume": 6901.0}, {"date": "2023-09-14", "close": 2.62, "volume": 4913.0}, {"date": "2023-09-15", "close": 2.71, "volume": 8344.0}, {"date": "2023-09-18", "close": 2.65, "volume": 4429.0}, {"date": "2023-09-19", "close": 2.64, "volume": 10696.0}, {"date": "2023-09-20", "close": 2.51, "volume": 9716.0}, {"date": "2023-09-21", "close": 2.38, "volume": 5589.0}, {"date": "2023-09-22", "close": 2.48, "volume": 1241.0}, {"date": "2023-09-25", "close": 2.4, "volume": 5780.0}, {"date": "2023-09-26", "close": 2.49, "volume": 6651.0}, {"date": "2023-09-27", "close": 2.51, "volume": 3899.0}, {"date": "2023-09-28", "close": 2.5, "volume": 6914.0}, {"date": "2023-09-29", "close": 2.55, "volume": 2146.0}, {"date": "2023-10-02", "close": 2.48, "volume": 4156.0}, {"date": "2023-10-03", "close": 2.3755, "volume": 4362.0}, {"date": "2023-10-04", "close": 2.385, "volume": 1557.0}, {"date": "2023-10-05", "close": 2.32, "volume": 5003.0}, {"date": "2023-10-06", "close": 2.38, "volume": 2214.0}, {"date": "2023-10-09", "close": 2.3, "volume": 5979.0}, {"date": "2023-10-10", "close": 2.34, "volume": 4868.0}, {"date": "2023-10-11", "close": 2.4, "volume": 13498.0}, {"date": "2023-10-12", "close": 2.56, "volume": 3984.0}, {"date": "2023-10-13", "close": 2.4568, "volume": 669.0}, {"date": "2023-10-16", "close": 2.48, "volume": 5590.0}, {"date": "2023-10-17", "close": 2.37, "volume": 7626.0}, {"date": "2023-10-18", "close": 2.38, "volume": 2069.0}, {"date": "2023-10-19", "close": 2.3212, "volume": 4314.0}, {"date": "2023-10-20", "close": 2.35, "volume": 6761.0}, {"date": "2023-10-23", "close": 2.05, "volume": 6938.0}, {"date": "2023-10-24", "close": 2.135, "volume": 3095.0}, {"date": "2023-10-25", "close": 2.06, "volume": 8796.0}, {"date": "2023-10-26", "close": 1.9299, "volume": 7508.0}, {"date": "2023-10-27", "close": 2.11, "volume": 35528.0}, {"date": "2023-10-30", "close": 2.139, "volume": 3243.0}, {"date": "2023-10-31", "close": 2.25, "volume": 10063.0}, {"date": "2023-11-01", "close": 2.26, "volume": 2335.0}, {"date": "2023-11-02", "close": 2.23, "volume": 1879.0}, {"date": "2023-11-03", "close": 2.14, "volume": 2552.0}, {"date": "2023-11-06", "close": 2.19, "volume": 3595.0}, {"date": "2023-11-07", "close": 2.24, "volume": 10148.0}, {"date": "2023-11-08", "close": 2.23, "volume": 12963.0}, {"date": "2023-11-09", "close": 2.23, "volume": 2252.0}, {"date": "2023-11-10", "close": 2.23, "volume": 1353.0}, {"date": "2023-11-13", "close": 2.17, "volume": 1489.0}, {"date": "2023-11-14", "close": 2.11, "volume": 3144.0}, {"date": "2023-11-15", "close": 2.125, "volume": 6372.0}, {"date": "2023-11-16", "close": 2.1, "volume": 6630.0}, {"date": "2023-11-17", "close": 2.24, "volume": 8569.0}, {"date": "2023-11-20", "close": 2.3, "volume": 1482.0}, {"date": "2023-11-21", "close": 2.24, "volume": 3603.0}, {"date": "2023-11-22", "close": 2.5495, "volume": 11670.0}, {"date": "2023-11-24", "close": 2.52, "volume": 911.0}, {"date": "2023-11-27", "close": 2.72, "volume": 7776.0}, {"date": "2023-11-28", "close": 2.51, "volume": 6066.0}, {"date": "2023-11-29", "close": 2.51, "volume": 6695.0}, {"date": "2023-11-30", "close": 2.53, "volume": 4756.0}, {"date": "2023-12-01", "close": 2.69, "volume": 3606.0}, {"date": "2023-12-04", "close": 2.6, "volume": 8163.0}, {"date": "2023-12-05", "close": 2.45, "volume": 1179.0}, {"date": "2023-12-06", "close": 2.43, "volume": 2834.0}, {"date": "2023-12-07", "close": 2.45, "volume": 3293.0}, {"date": "2023-12-08", "close": 2.5, "volume": 8227.0}, {"date": "2023-12-11", "close": 2.48, "volume": 2659.0}, {"date": "2023-12-12", "close": 2.55, "volume": 3074.0}, {"date": "2023-12-13", "close": 2.67, "volume": 15837.0}, {"date": "2023-12-14", "close": 2.6701, "volume": 13596.0}, {"date": "2023-12-15", "close": 2.67, "volume": 4925.0}, {"date": "2023-12-18", "close": 2.54, "volume": 1755.0}, {"date": "2023-12-19", "close": 2.5601, "volume": 3425.0}, {"date": "2023-12-20", "close": 2.5, "volume": 14846.0}, {"date": "2023-12-21", "close": 2.5497, "volume": 6492.0}, {"date": "2023-12-22", "close": 2.95, "volume": 5565.0}, {"date": "2023-12-26", "close": 3.02, "volume": 18475.0}, {"date": "2023-12-27", "close": 2.984, "volume": 5297.0}, {"date": "2023-12-28", "close": 2.45, "volume": 23970.0}, {"date": "2023-12-29", "close": 2.32, "volume": 34445.0}, {"date": "2024-01-02", "close": 2.3141, "volume": 7259.0}, {"date": "2024-01-03", "close": 2.4, "volume": 3951.0}, {"date": "2024-01-04", "close": 2.41, "volume": 1745.0}, {"date": "2024-01-05", "close": 2.7986, "volume": 108022.0}, {"date": "2024-01-08", "close": 2.85, "volume": 8910.0}, {"date": "2024-01-09", "close": 2.88, "volume": 5614.0}, {"date": "2024-01-10", "close": 2.95, "volume": 4577.0}, {"date": "2024-01-11", "close": 2.97, "volume": 3118.0}, {"date": "2024-01-12", "close": 2.9, "volume": 12064.0}, {"date": "2024-01-16", "close": 2.76, "volume": 4365.0}, {"date": "2024-01-17", "close": 2.7, "volume": 3632.0}, {"date": "2024-01-18", "close": 2.6966, "volume": 5102.0}, {"date": "2024-01-19", "close": 2.645, "volume": 7556.0}, {"date": "2024-01-22", "close": 2.62, "volume": 2716.0}, {"date": "2024-01-23", "close": 2.79, "volume": 4592.0}, {"date": "2024-01-24", "close": 2.85, "volume": 5305.0}, {"date": "2024-01-25", "close": 2.705, "volume": 2393.0}, {"date": "2024-01-26", "close": 2.65, "volume": 3781.0}, {"date": "2024-01-29", "close": 2.725, "volume": 3866.0}, {"date": "2024-01-30", "close": 2.705, "volume": 803.0}, {"date": "2024-01-31", "close": 2.61, "volume": 3453.0}, {"date": "2024-02-01", "close": 2.75, "volume": 11176.0}, {"date": "2024-02-02", "close": 2.79, "volume": 5648.0}, {"date": "2024-02-05", "close": 2.58, "volume": 1083.0}, {"date": "2024-02-06", "close": 2.54, "volume": 2799.0}, {"date": "2024-02-07", "close": 2.55, "volume": 4388.0}, {"date": "2024-02-08", "close": 2.51, "volume": 1927.0}, {"date": "2024-02-09", "close": 2.58, "volume": 4618.0}, {"date": "2024-02-12", "close": 2.59, "volume": 14512.0}, {"date": "2024-02-13", "close": 2.6, "volume": 12312.0}, {"date": "2024-02-14", "close": 2.56, "volume": 2011.0}, {"date": "2024-02-15", "close": 2.41, "volume": 8295.0}, {"date": "2024-02-16", "close": 2.47, "volume": 7910.0}, {"date": "2024-02-20", "close": 2.36, "volume": 4690.0}, {"date": "2024-02-21", "close": 2.44, "volume": 1452.0}, {"date": "2024-02-22", "close": 2.49, "volume": 2567.0}, {"date": "2024-02-23", "close": 2.4, "volume": 6600.0}, {"date": "2024-02-26", "close": 2.43, "volume": 371.0}, {"date": "2024-02-27", "close": 2.57, "volume": 9043.0}, {"date": "2024-02-28", "close": 2.53, "volume": 3136.0}, {"date": "2024-02-29", "close": 2.53, "volume": null}, {"date": "2024-03-01", "close": 2.51, "volume": 7084.0}, {"date": "2024-03-04", "close": 2.42, "volume": 11289.0}, {"date": "2024-03-05", "close": 2.53, "volume": 7170.0}, {"date": "2024-03-06", "close": 2.36, "volume": 1084.0}, {"date": "2024-03-07", "close": 2.31, "volume": 8289.0}, {"date": "2024-03-08", "close": 2.44, "volume": 1123.0}, {"date": "2024-03-11", "close": 2.35, "volume": 2692.0}, {"date": "2024-03-12", "close": 2.35, "volume": 2777.0}, {"date": "2024-03-13", "close": 2.45, "volume": 2006.0}, {"date": "2024-03-14", "close": 2.3001, "volume": 10329.0}, {"date": "2024-03-15", "close": 2.45, "volume": 4764.0}, {"date": "2024-03-18", "close": 2.37, "volume": 4507.0}, {"date": "2024-03-19", "close": 2.45, "volume": 10600.0}, {"date": "2024-03-20", "close": 2.45, "volume": 1242.0}, {"date": "2024-03-21", "close": 2.46, "volume": 28696.0}, {"date": "2024-03-22", "close": 2.7, "volume": 348886.0}, {"date": "2024-03-25", "close": 2.725, "volume": 154074.0}, {"date": "2024-03-26", "close": 3.04, "volume": 39582.0}, {"date": "2024-03-27", "close": 4.05, "volume": 502524.0}, {"date": "2024-03-28", "close": 4.52, "volume": 631902.0}, {"date": "2024-04-01", "close": 4.88, "volume": 194529.0}, {"date": "2024-04-02", "close": 5.06, "volume": 99850.0}, {"date": "2024-04-03", "close": 4.8, "volume": 93749.0}, {"date": "2024-04-04", "close": 4.285, "volume": 78263.0}, {"date": "2024-04-05", "close": 4.57, "volume": 115002.0}, {"date": "2024-04-08", "close": 4.35, "volume": 45931.0}, {"date": "2024-04-09", "close": 4.265, "volume": 19963.0}, {"date": "2024-04-10", "close": 4.44, "volume": 17720.0}, {"date": "2024-04-11", "close": 4.33, "volume": 20206.0}, {"date": "2024-04-12", "close": 4.4099, "volume": 27018.0}, {"date": "2024-04-15", "close": 3.91, "volume": 49012.0}, {"date": "2024-04-16", "close": 4.01, "volume": 20891.0}, {"date": "2024-04-17", "close": 4.27, "volume": 8928.0}, {"date": "2024-04-18", "close": 4.04, "volume": 24010.0}, {"date": "2024-04-19", "close": 3.93, "volume": 26045.0}, {"date": "2024-04-22", "close": 3.54, "volume": 21892.0}, {"date": "2024-04-23", "close": 3.56, "volume": 25718.0}, {"date": "2024-04-24", "close": 3.85, "volume": 3583.0}, {"date": "2024-04-25", "close": 3.65, "volume": 14167.0}, {"date": "2024-04-26", "close": 3.55, "volume": 10282.0}, {"date": "2024-04-29", "close": 3.42, "volume": 7642.0}, {"date": "2024-04-30", "close": 3.46, "volume": 3663.0}, {"date": "2024-05-01", "close": 3.5, "volume": 1706.0}, {"date": "2024-05-02", "close": 3.65, "volume": 8744.0}, {"date": "2024-05-03", "close": 3.49, "volume": 8762.0}, {"date": "2024-05-06", "close": 3.4, "volume": 11928.0}, {"date": "2024-05-07", "close": 3.35, "volume": 6572.0}, {"date": "2024-05-08", "close": 3.37, "volume": 4387.0}, {"date": "2024-05-09", "close": 3.36, "volume": 9461.0}, {"date": "2024-05-10", "close": 3.36, "volume": 12178.0}, {"date": "2024-05-13", "close": 3.64, "volume": 13037.0}, {"date": "2024-05-14", "close": 3.709, "volume": 22553.0}, {"date": "2024-05-15", "close": 5.05, "volume": 179369.0}, {"date": "2024-05-16", "close": 4.72, "volume": 139746.0}, {"date": "2024-05-17", "close": 4.47, "volume": 41729.0}, {"date": "2024-05-20", "close": 4.85, "volume": 30228.0}, {"date": "2024-05-21", "close": 4.935, "volume": 31861.0}, {"date": "2024-05-22", "close": 4.87, "volume": 27859.0}, {"date": "2024-05-23", "close": 4.77, "volume": 27051.0}, {"date": "2024-05-24", "close": 5.1, "volume": 74836.0}, {"date": "2024-05-28", "close": 5.185, "volume": 10433.0}, {"date": "2024-05-29", "close": 5.25, "volume": 35259.0}, {"date": "2024-05-30", "close": 5.05, "volume": 6017.0}, {"date": "2024-05-31", "close": 5.45, "volume": 37377.0}, {"date": "2024-06-03", "close": 6.16, "volume": 136983.0}, {"date": "2024-06-04", "close": 5.93, "volume": 76260.0}, {"date": "2024-06-05", "close": 5.041, "volume": 58819.0}, {"date": "2024-06-06", "close": 5.34, "volume": 30139.0}, {"date": "2024-06-07", "close": 5.2, "volume": 16644.0}, {"date": "2024-06-10", "close": 5.61, "volume": 40247.0}, {"date": "2024-06-11", "close": 5.88, "volume": 23900.0}, {"date": "2024-06-12", "close": 6.07, "volume": 22351.0}, {"date": "2024-06-13", "close": 6.0, "volume": 21068.0}, {"date": "2024-06-14", "close": 5.36, "volume": 25078.0}, {"date": "2024-06-17", "close": 5.47, "volume": 17465.0}, {"date": "2024-06-18", "close": 5.19, "volume": 33671.0}, {"date": "2024-06-20", "close": 5.77, "volume": 53431.0}, {"date": "2024-06-21", "close": 5.2, "volume": 95537.0}, {"date": "2024-06-24", "close": 5.39, "volume": 16961.0}, {"date": "2024-06-25", "close": 5.29, "volume": 16668.0}, {"date": "2024-06-26", "close": 5.4, "volume": 17544.0}, {"date": "2024-06-27", "close": 5.34, "volume": 10529.0}, {"date": "2024-06-28", "close": 5.4, "volume": 26492.0}, {"date": "2024-07-01", "close": 5.99, "volume": 31992.0}, {"date": "2024-07-02", "close": 5.89, "volume": 34579.0}, {"date": "2024-07-03", "close": 5.6835, "volume": 26333.0}, {"date": "2024-07-05", "close": 5.85, "volume": 30852.0}, {"date": "2024-07-08", "close": 5.98, "volume": 29299.0}, {"date": "2024-07-09", "close": 6.0, "volume": 10834.0}, {"date": "2024-07-10", "close": 5.89, "volume": 4949.0}, {"date": "2024-07-11", "close": 5.95, "volume": 12825.0}, {"date": "2024-07-12", "close": 6.55, "volume": 61863.0}, {"date": "2024-07-15", "close": 6.84, "volume": 64038.0}, {"date": "2024-07-16", "close": 7.39, "volume": 40990.0}, {"date": "2024-07-17", "close": 6.75, "volume": 24821.0}, {"date": "2024-07-18", "close": 6.42, "volume": 22020.0}, {"date": "2024-07-19", "close": 7.24, "volume": 36960.0}, {"date": "2024-07-22", "close": 7.48, "volume": 48617.0}, {"date": "2024-07-23", "close": 7.74, "volume": 72989.0}, {"date": "2024-07-24", "close": 9.25, "volume": 127641.0}, {"date": "2024-07-25", "close": 8.47, "volume": 69681.0}, {"date": "2024-07-26", "close": 7.56, "volume": 51641.0}, {"date": "2024-07-29", "close": 7.32, "volume": 17954.0}, {"date": "2024-07-30", "close": 6.52, "volume": 32694.0}, {"date": "2024-07-31", "close": 6.01, "volume": 24610.0}, {"date": "2024-08-01", "close": 5.42, "volume": 41553.0}, {"date": "2024-08-02", "close": 5.68, "volume": 32666.0}, {"date": "2024-08-05", "close": 5.4, "volume": 23973.0}, {"date": "2024-08-06", "close": 4.97, "volume": 25476.0}, {"date": "2024-08-07", "close": 5.28, "volume": 32024.0}, {"date": "2024-08-08", "close": 5.57, "volume": 14575.0}, {"date": "2024-08-09", "close": 5.45, "volume": 7036.0}, {"date": "2024-08-12", "close": 5.5, "volume": 14459.0}, {"date": "2024-08-13", "close": 5.86, "volume": 9827.0}, {"date": "2024-08-14", "close": 5.96, "volume": 8886.0}, {"date": "2024-08-15", "close": 6.11, "volume": 24652.0}, {"date": "2024-08-16", "close": 5.62, "volume": 8230.0}, {"date": "2024-08-19", "close": 5.93, "volume": 49019.0}, {"date": "2024-08-20", "close": 5.63, "volume": 49133.0}, {"date": "2024-08-21", "close": 5.758, "volume": 36096.0}, {"date": "2024-08-22", "close": 5.85, "volume": 8634.0}, {"date": "2024-08-23", "close": 5.41, "volume": 15185.0}, {"date": "2024-08-26", "close": 5.49, "volume": 25804.0}, {"date": "2024-08-27", "close": 5.54, "volume": 9760.0}, {"date": "2024-08-28", "close": 4.48, "volume": 49724.0}, {"date": "2024-08-29", "close": 4.25, "volume": 24894.0}, {"date": "2024-08-30", "close": 4.08, "volume": 41979.0}, {"date": "2024-09-03", "close": 4.71, "volume": 43425.0}, {"date": "2024-09-04", "close": 4.26, "volume": 42330.0}, {"date": "2024-09-05", "close": 4.17, "volume": 6162.0}, {"date": "2024-09-06", "close": 4.43, "volume": 33895.0}, {"date": "2024-09-09", "close": 4.09, "volume": 24744.0}, {"date": "2024-09-10", "close": 3.87, "volume": 17270.0}, {"date": "2024-09-11", "close": 3.84, "volume": 29738.0}, {"date": "2024-09-12", "close": 4.37, "volume": 19735.0}, {"date": "2024-09-13", "close": 4.47, "volume": 17483.0}, {"date": "2024-09-16", "close": 4.52, "volume": 28673.0}, {"date": "2024-09-17", "close": 5.62, "volume": 90079.0}, {"date": "2024-09-18", "close": 5.08, "volume": 44828.0}, {"date": "2024-09-19", "close": 5.6, "volume": 158327.0}, {"date": "2024-09-20", "close": 6.17, "volume": 129390.0}, {"date": "2024-09-23", "close": 6.72, "volume": 138949.0}, {"date": "2024-09-24", "close": 6.7, "volume": 75544.0}, {"date": "2024-09-25", "close": 6.47, "volume": 30774.0}, {"date": "2024-09-26", "close": 6.29, "volume": 29011.0}, {"date": "2024-09-27", "close": 6.01, "volume": 37039.0}, {"date": "2024-09-30", "close": 6.05, "volume": 20879.0}, {"date": "2024-10-01", "close": 6.01, "volume": 35266.0}, {"date": "2024-10-02", "close": 5.97, "volume": 7213.0}, {"date": "2024-10-03", "close": 5.85, "volume": 4526.0}, {"date": "2024-10-04", "close": 6.0, "volume": 5372.0}, {"date": "2024-10-07", "close": 6.27, "volume": 25863.0}, {"date": "2024-10-08", "close": 6.21, "volume": 34156.0}, {"date": "2024-10-09", "close": 6.88, "volume": 45245.0}, {"date": "2024-10-10", "close": 7.1, "volume": 45586.0}, {"date": "2024-10-11", "close": 7.91, "volume": 51249.0}, {"date": "2024-10-14", "close": 8.09, "volume": 27991.0}, {"date": "2024-10-15", "close": 7.58, "volume": 31564.0}, {"date": "2024-10-16", "close": 7.52, "volume": 43121.0}, {"date": "2024-10-17", "close": 7.1, "volume": 40751.0}, {"date": "2024-10-18", "close": 6.55, "volume": 40481.0}, {"date": "2024-10-21", "close": 6.33, "volume": 26939.0}, {"date": "2024-10-22", "close": 5.82, "volume": 18822.0}, {"date": "2024-10-23", "close": 5.97, "volume": 13583.0}, {"date": "2024-10-24", "close": 5.71, "volume": 41886.0}, {"date": "2024-10-25", "close": 5.74, "volume": 23458.0}, {"date": "2024-10-28", "close": 6.3, "volume": 28634.0}, {"date": "2024-10-29", "close": 6.35, "volume": 6757.0}, {"date": "2024-10-30", "close": 6.17, "volume": 4633.0}, {"date": "2024-10-31", "close": 6.19, "volume": 14466.0}, {"date": "2024-11-01", "close": 5.93, "volume": 4430.0}, {"date": "2024-11-04", "close": 5.81, "volume": 9711.0}, {"date": "2024-11-05", "close": 5.3, "volume": 34598.0}, {"date": "2024-11-06", "close": 5.65, "volume": 13199.0}, {"date": "2024-11-07", "close": 5.56, "volume": 10567.0}, {"date": "2024-11-08", "close": 5.33, "volume": 15563.0}, {"date": "2024-11-11", "close": 4.87, "volume": 35818.0}, {"date": "2024-11-12", "close": 5.05, "volume": 24426.0}, {"date": "2024-11-13", "close": 4.81, "volume": 19319.0}, {"date": "2024-11-14", "close": 4.89, "volume": 8439.0}, {"date": "2024-11-15", "close": 4.73, "volume": 11180.0}, {"date": "2024-11-18", "close": 4.96, "volume": 17091.0}, {"date": "2024-11-19", "close": 4.91, "volume": 11118.0}, {"date": "2024-11-20", "close": 4.98, "volume": 12886.0}, {"date": "2024-11-21", "close": 4.94, "volume": 9210.0}, {"date": "2024-11-22", "close": 4.81, "volume": 12446.0}, {"date": "2024-11-25", "close": 4.75, "volume": 31755.0}, {"date": "2024-11-26", "close": 4.77, "volume": 5571.0}, {"date": "2024-11-27", "close": 4.85, "volume": 14495.0}, {"date": "2024-11-29", "close": 4.8, "volume": 4414.0}, {"date": "2024-12-02", "close": 4.55, "volume": 68469.0}, {"date": "2024-12-03", "close": 4.14, "volume": 23453.0}, {"date": "2024-12-04", "close": 4.35, "volume": 42417.0}, {"date": "2024-12-05", "close": 4.07, "volume": 25148.0}, {"date": "2024-12-06", "close": 4.12, "volume": 19825.0}, {"date": "2024-12-09", "close": 4.12, "volume": 13260.0}, {"date": "2024-12-10", "close": 4.7099, "volume": 16907.0}, {"date": "2024-12-11", "close": 3.99, "volume": 60559.0}, {"date": "2024-12-12", "close": 4.1, "volume": 45234.0}, {"date": "2024-12-13", "close": 4.14, "volume": 73011.0}, {"date": "2024-12-16", "close": 4.45, "volume": 43953.0}, {"date": "2024-12-17", "close": 4.69, "volume": 25414.0}, {"date": "2024-12-18", "close": 4.35, "volume": 35412.0}, {"date": "2024-12-19", "close": 4.27, "volume": 11834.0}, {"date": "2024-12-20", "close": 4.08, "volume": 30327.0}, {"date": "2024-12-23", "close": 3.98, "volume": 27836.0}, {"date": "2024-12-24", "close": 3.891, "volume": 14325.0}, {"date": "2024-12-26", "close": 3.95, "volume": 13171.0}, {"date": "2024-12-27", "close": 3.85, "volume": 26074.0}, {"date": "2024-12-30", "close": 4.18, "volume": 27920.0}, {"date": "2024-12-31", "close": 4.71, "volume": 120796.0}, {"date": "2025-01-02", "close": 4.5525, "volume": 17497.0}, {"date": "2025-01-03", "close": 5.07, "volume": 55961.0}, {"date": "2025-01-06", "close": 4.86, "volume": 21187.0}, {"date": "2025-01-07", "close": 4.45, "volume": 13994.0}, {"date": "2025-01-08", "close": 4.27, "volume": 18156.0}, {"date": "2025-01-10", "close": 4.13, "volume": 40337.0}, {"date": "2025-01-13", "close": 4.23, "volume": 8646.0}, {"date": "2025-01-14", "close": 4.16, "volume": 6936.0}, {"date": "2025-01-15", "close": 4.24, "volume": 10183.0}, {"date": "2025-01-16", "close": 4.0723, "volume": 19965.0}, {"date": "2025-01-17", "close": 4.1109, "volume": 6079.0}, {"date": "2025-01-21", "close": 5.21, "volume": 73366.0}, {"date": "2025-01-22", "close": 7.34, "volume": 4344471.0}, {"date": "2025-01-23", "close": 9.9, "volume": 3100845.0}, {"date": "2025-01-24", "close": 8.53, "volume": 719718.0}, {"date": "2025-01-27", "close": 7.96, "volume": 269687.0}, {"date": "2025-01-28", "close": 7.88, "volume": 172123.0}, {"date": "2025-01-29", "close": 7.31, "volume": 90907.0}, {"date": "2025-01-30", "close": 7.9, "volume": 123129.0}, {"date": "2025-01-31", "close": 8.29, "volume": 110481.0}, {"date": "2025-02-03", "close": 7.36, "volume": 88281.0}, {"date": "2025-02-04", "close": 7.78, "volume": 58184.0}, {"date": "2025-02-05", "close": 7.3, "volume": 60994.0}, {"date": "2025-02-06", "close": 6.67, "volume": 209754.0}, {"date": "2025-02-07", "close": 7.81, "volume": 898958.0}, {"date": "2025-02-10", "close": 7.15, "volume": 164044.0}, {"date": "2025-02-11", "close": 6.93, "volume": 99601.0}, {"date": "2025-02-12", "close": 7.12, "volume": 110415.0}, {"date": "2025-02-13", "close": 7.57, "volume": 714270.0}, {"date": "2025-02-14", "close": 7.12, "volume": 119664.0}, {"date": "2025-02-18", "close": 6.8, "volume": 143580.0}, {"date": "2025-02-19", "close": 7.18, "volume": 68457.0}, {"date": "2025-02-20", "close": 7.38, "volume": 57962.0}, {"date": "2025-02-21", "close": 7.46, "volume": 47906.0}, {"date": "2025-02-24", "close": 7.6, "volume": 110245.0}, {"date": "2025-02-25", "close": 6.89, "volume": 80265.0}, {"date": "2025-02-26", "close": 7.395, "volume": 32178.0}, {"date": "2025-02-27", "close": 7.21, "volume": 28424.0}, {"date": "2025-02-28", "close": 7.27, "volume": 41058.0}, {"date": "2025-03-03", "close": 6.88, "volume": 50709.0}, {"date": "2025-03-04", "close": 6.96, "volume": 43705.0}, {"date": "2025-03-05", "close": 6.95, "volume": 24872.0}, {"date": "2025-03-06", "close": 6.89, "volume": 27996.0}, {"date": "2025-03-07", "close": 6.51, "volume": 62188.0}, {"date": "2025-03-10", "close": 6.25, "volume": 44459.0}, {"date": "2025-03-11", "close": 6.1, "volume": 30518.0}, {"date": "2025-03-12", "close": 6.36, "volume": 19155.0}, {"date": "2025-03-13", "close": 6.12, "volume": 9262.0}, {"date": "2025-03-14", "close": 6.2, "volume": 6482.0}, {"date": "2025-03-17", "close": 6.57, "volume": 16700.0}, {"date": "2025-03-18", "close": 6.59, "volume": 6878.0}, {"date": "2025-03-19", "close": 6.54, "volume": 6879.0}, {"date": "2025-03-20", "close": 6.72, "volume": 16025.0}, {"date": "2025-03-21", "close": 6.73, "volume": 30542.0}, {"date": "2025-03-24", "close": 6.83, "volume": 19280.0}, {"date": "2025-03-25", "close": 6.8, "volume": 4516.0}, {"date": "2025-03-26", "close": 6.61, "volume": 8873.0}, {"date": "2025-03-27", "close": 6.57, "volume": 7978.0}, {"date": "2025-03-28", "close": 6.26, "volume": 13016.0}, {"date": "2025-03-31", "close": 6.13, "volume": 17818.0}, {"date": "2025-04-01", "close": 5.78, "volume": 24736.0}, {"date": "2025-04-02", "close": 5.77, "volume": 11200.0}, {"date": "2025-04-03", "close": 5.5, "volume": 7590.0}, {"date": "2025-04-04", "close": 5.4, "volume": 7340.0}, {"date": "2025-04-07", "close": 5.09, "volume": 43806.0}, {"date": "2025-04-08", "close": 5.0, "volume": 13700.0}, {"date": "2025-04-09", "close": 4.97, "volume": 21022.0}, {"date": "2025-04-10", "close": 4.72, "volume": 14900.0}, {"date": "2025-04-11", "close": 4.72, "volume": 10827.0}, {"date": "2025-04-14", "close": 4.96, "volume": 13374.0}, {"date": "2025-04-15", "close": 4.91, "volume": 6239.0}, {"date": "2025-04-16", "close": 5.03, "volume": 8425.0}, {"date": "2025-04-17", "close": 5.05, "volume": 3593.0}, {"date": "2025-04-21", "close": 5.12, "volume": 6132.0}, {"date": "2025-04-22", "close": 5.06, "volume": 4031.0}, {"date": "2025-04-23", "close": 5.23, "volume": 14099.0}, {"date": "2025-04-24", "close": 5.32, "volume": 9621.0}, {"date": "2025-04-25", "close": 5.32, "volume": 8835.0}, {"date": "2025-04-28", "close": 5.84, "volume": 53938.0}, {"date": "2025-04-29", "close": 5.68, "volume": 21497.0}, {"date": "2025-04-30", "close": 6.88, "volume": 615360.0}, {"date": "2025-05-01", "close": 6.3, "volume": 148066.0}, {"date": "2025-05-02", "close": 6.37, "volume": 47242.0}, {"date": "2025-05-05", "close": 6.41, "volume": 30742.0}, {"date": "2025-05-06", "close": 6.02, "volume": 33829.0}, {"date": "2025-05-07", "close": 5.78, "volume": 27242.0}, {"date": "2025-05-08", "close": 5.68, "volume": 23934.0}, {"date": "2025-05-09", "close": 5.72, "volume": 11743.0}, {"date": "2025-05-12", "close": 5.83, "volume": 26000.0}, {"date": "2025-05-13", "close": 5.73, "volume": 23637.0}, {"date": "2025-05-14", "close": 5.64, "volume": 10434.0}, {"date": "2025-05-15", "close": 5.6, "volume": 9049.0}, {"date": "2025-05-16", "close": 5.62, "volume": 19771.0}, {"date": "2025-05-19", "close": 5.71, "volume": 21245.0}, {"date": "2025-05-20", "close": 5.59, "volume": 10946.0}, {"date": "2025-05-21", "close": 5.36, "volume": 22711.0}, {"date": "2025-05-22", "close": 5.73, "volume": 26883.0}, {"date": "2025-05-23", "close": 5.48, "volume": 21969.0}, {"date": "2025-05-27", "close": 5.98, "volume": 60998.0}, {"date": "2025-05-28", "close": 6.31, "volume": 69691.0}, {"date": "2025-05-29", "close": 6.46, "volume": 39545.0}, {"date": "2025-05-30", "close": 6.5, "volume": 27564.0}, {"date": "2025-06-02", "close": 8.11, "volume": 762954.0}, {"date": "2025-06-03", "close": 7.71, "volume": 159355.0}, {"date": "2025-06-04", "close": 8.18, "volume": 80777.0}, {"date": "2025-06-05", "close": 7.26, "volume": 56490.0}, {"date": "2025-06-06", "close": 7.7, "volume": 27134.0}, {"date": "2025-06-09", "close": 7.79, "volume": 60555.0}, {"date": "2025-06-10", "close": 7.68, "volume": 29644.0}, {"date": "2025-06-11", "close": 7.6, "volume": 19249.0}, {"date": "2025-06-12", "close": 7.6, "volume": 21010.0}, {"date": "2025-06-13", "close": 7.15, "volume": 32129.0}, {"date": "2025-06-16", "close": 7.58, "volume": 37104.0}, {"date": "2025-06-17", "close": 7.75, "volume": 27167.0}, {"date": "2025-06-18", "close": 7.79, "volume": 29529.0}, {"date": "2025-06-20", "close": 7.79, "volume": 49867.0}, {"date": "2025-06-23", "close": 7.72, "volume": 22702.0}, {"date": "2025-06-24", "close": 7.8, "volume": 33440.0}, {"date": "2025-06-25", "close": 7.7, "volume": 19376.0}, {"date": "2025-06-26", "close": 7.83, "volume": 21051.0}, {"date": "2025-06-27", "close": 7.98, "volume": 58228.0}, {"date": "2025-06-30", "close": 7.87, "volume": 46908.0}, {"date": "2025-07-01", "close": 8.02, "volume": 24159.0}, {"date": "2025-07-02", "close": 10.72, "volume": 1780553.0}, {"date": "2025-07-03", "close": 9.91, "volume": 180823.0}, {"date": "2025-07-07", "close": 8.47, "volume": 95638.0}, {"date": "2025-07-08", "close": 8.21, "volume": 119084.0}, {"date": "2025-07-09", "close": 8.14, "volume": 40893.0}, {"date": "2025-07-10", "close": 8.2, "volume": 20332.0}, {"date": "2025-07-11", "close": 7.96, "volume": 43599.0}, {"date": "2025-07-14", "close": 8.04, "volume": 31140.0}, {"date": "2025-07-15", "close": 8.085, "volume": 16943.0}, {"date": "2025-07-16", "close": 8.12, "volume": 16776.0}, {"date": "2025-07-17", "close": 7.76, "volume": 76101.0}, {"date": "2025-07-18", "close": 8.11, "volume": 52700.0}, {"date": "2025-07-21", "close": 8.22, "volume": 36714.0}, {"date": "2025-07-22", "close": 8.67, "volume": 61426.0}, {"date": "2025-07-23", "close": 8.64, "volume": 46191.0}, {"date": "2025-07-24", "close": 8.81, "volume": 37528.0}, {"date": "2025-07-25", "close": 8.53, "volume": 56437.0}, {"date": "2025-07-28", "close": 8.07, "volume": 34292.0}, {"date": "2025-07-29", "close": 7.54, "volume": 24283.0}, {"date": "2025-07-30", "close": 7.12, "volume": 38486.0}, {"date": "2025-07-31", "close": 7.21, "volume": 17490.0}, {"date": "2025-08-01", "close": 7.39, "volume": 14056.0}, {"date": "2025-08-04", "close": 7.11, "volume": 24882.0}, {"date": "2025-08-05", "close": 6.92, "volume": 20388.0}, {"date": "2025-08-06", "close": 6.95, "volume": 22866.0}, {"date": "2025-08-07", "close": 7.13, "volume": 22031.0}, {"date": "2025-08-08", "close": 7.17, "volume": 3159993.0}, {"date": "2025-08-11", "close": 6.85, "volume": 106118.0}, {"date": "2025-08-12", "close": 6.8, "volume": 71032.0}, {"date": "2025-08-13", "close": 6.66, "volume": 86482.0}, {"date": "2025-08-14", "close": 6.3, "volume": 68963.0}, {"date": "2025-08-15", "close": 6.57, "volume": 38245.0}, {"date": "2025-08-18", "close": 6.36, "volume": 23241.0}, {"date": "2025-08-19", "close": 6.22, "volume": 22583.0}, {"date": "2025-08-20", "close": 6.22, "volume": 17835.0}, {"date": "2025-08-21", "close": 6.31, "volume": 14398.0}, {"date": "2025-08-22", "close": 6.435, "volume": 20507.0}, {"date": "2025-08-25", "close": 6.405, "volume": 12728.0}, {"date": "2025-08-26", "close": 6.45, "volume": 17535.0}, {"date": "2025-08-27", "close": 6.41, "volume": 8408.0}, {"date": "2025-08-28", "close": 6.53, "volume": 14518.0}, {"date": "2025-08-29", "close": 6.465, "volume": 7398.0}, {"date": "2025-09-02", "close": 6.17, "volume": 51319.0}, {"date": "2025-09-03", "close": 6.35, "volume": 107500.0}, {"date": "2025-09-04", "close": 6.23, "volume": 34884.0}, {"date": "2025-09-05", "close": 6.38, "volume": 13374.0}, {"date": "2025-09-08", "close": 6.26, "volume": 7183.0}, {"date": "2025-09-09", "close": 6.08, "volume": 13638.0}, {"date": "2025-09-10", "close": 6.0, "volume": 114090.0}, {"date": "2025-09-11", "close": 6.93, "volume": 102693.0}, {"date": "2025-09-12", "close": 7.15, "volume": 18320.0}, {"date": "2025-09-15", "close": 6.74, "volume": 40220.0}, {"date": "2025-09-16", "close": 7.15, "volume": 21094.0}, {"date": "2025-09-17", "close": 6.92, "volume": 13025.0}, {"date": "2025-09-18", "close": 7.26, "volume": 27563.0}, {"date": "2025-09-19", "close": 7.22, "volume": 36390.0}, {"date": "2025-09-22", "close": 7.29, "volume": 24034.0}, {"date": "2025-09-23", "close": 7.04, "volume": 31538.0}, {"date": "2025-09-24", "close": 7.27, "volume": 13503.0}, {"date": "2025-09-25", "close": 7.17, "volume": 18358.0}, {"date": "2025-09-26", "close": 7.26, "volume": 16733.0}, {"date": "2025-09-29", "close": 7.06, "volume": 26074.0}, {"date": "2025-09-30", "close": 7.05, "volume": 9592.0}, {"date": "2025-10-01", "close": 7.27, "volume": 25335.0}, {"date": "2025-10-02", "close": 7.34, "volume": 30234.0}, {"date": "2025-10-03", "close": 7.43, "volume": 18956.0}, {"date": "2025-10-06", "close": 7.84, "volume": 52510.0}, {"date": "2025-10-07", "close": 7.84, "volume": 40968.0}, {"date": "2025-10-08", "close": 8.5, "volume": 101544.0}, {"date": "2025-10-09", "close": 7.91, "volume": 19773.0}, {"date": "2025-10-10", "close": 7.51, "volume": 56189.0}, {"date": "2025-10-13", "close": 7.34, "volume": 12053.0}, {"date": "2025-10-14", "close": 7.63, "volume": 13142.0}, {"date": "2025-10-15", "close": 7.53, "volume": 7912.0}, {"date": "2025-10-16", "close": 7.7, "volume": 19956.0}, {"date": "2025-10-17", "close": 7.48, "volume": 15906.0}, {"date": "2025-10-20", "close": 7.25, "volume": 53819.0}, {"date": "2025-10-21", "close": 7.275, "volume": 32251.0}, {"date": "2025-10-22", "close": 7.04, "volume": 7984.0}, {"date": "2025-10-23", "close": 7.0, "volume": 32514.0}, {"date": "2025-10-24", "close": 7.15, "volume": 58993.0}, {"date": "2025-10-27", "close": 7.03, "volume": 21512.0}, {"date": "2025-10-28", "close": 7.76, "volume": 315843.0}, {"date": "2025-10-29", "close": 6.93, "volume": 60533.0}, {"date": "2025-10-30", "close": 6.91, "volume": 29132.0}, {"date": "2025-10-31", "close": 6.73, "volume": 35004.0}, {"date": "2025-11-03", "close": 6.22, "volume": 30271.0}, {"date": "2025-11-04", "close": 5.78, "volume": 42468.0}, {"date": "2025-11-05", "close": 5.945, "volume": 28372.0}, {"date": "2025-11-06", "close": 5.53, "volume": 11953.0}, {"date": "2025-11-07", "close": 6.03, "volume": 20005.0}, {"date": "2025-11-10", "close": 5.97, "volume": 9000.0}, {"date": "2025-11-11", "close": 6.09, "volume": 11453.0}, {"date": "2025-11-12", "close": 5.86, "volume": 16613.0}, {"date": "2025-11-13", "close": 5.64, "volume": 18758.0}, {"date": "2025-11-14", "close": 5.5, "volume": 46358.0}, {"date": "2025-11-17", "close": 5.375, "volume": 16899.0}, {"date": "2025-11-18", "close": 5.11, "volume": 18449.0}, {"date": "2025-11-19", "close": 5.15, "volume": 9951.0}, {"date": "2025-11-20", "close": 5.04, "volume": 25014.0}, {"date": "2025-11-21", "close": 4.78, "volume": 30185.0}, {"date": "2025-11-24", "close": 4.68, "volume": 27298.0}, {"date": "2025-11-25", "close": 4.79, "volume": 20749.0}, {"date": "2025-11-26", "close": 4.85, "volume": 33305.0}, {"date": "2025-11-28", "close": 4.945, "volume": 10454.0}, {"date": "2025-12-01", "close": 4.94, "volume": 11693.0}, {"date": "2025-12-02", "close": 4.62, "volume": 26325.0}, {"date": "2025-12-03", "close": 4.56, "volume": 23178.0}, {"date": "2025-12-04", "close": 5.06, "volume": 23331.0}, {"date": "2025-12-05", "close": 4.82, "volume": 18640.0}, {"date": "2025-12-08", "close": 4.94, "volume": 13189.0}, {"date": "2025-12-09", "close": 4.93, "volume": 18342.0}, {"date": "2025-12-10", "close": 4.89, "volume": 13657.0}, {"date": "2025-12-11", "close": 4.97, "volume": 70785.0}, {"date": "2025-12-12", "close": 5.1, "volume": 10749.0}, {"date": "2025-12-15", "close": 4.84, "volume": 30217.0}, {"date": "2025-12-16", "close": 4.49, "volume": 36403.0}, {"date": "2025-12-17", "close": 4.4, "volume": 14849.0}, {"date": "2025-12-18", "close": 4.53, "volume": 11102.0}, {"date": "2025-12-19", "close": 4.49, "volume": 18298.0}, {"date": "2025-12-22", "close": 4.38, "volume": 12817.0}, {"date": "2025-12-23", "close": 4.53, "volume": 9633.0}, {"date": "2025-12-24", "close": 4.74, "volume": 5092.0}, {"date": "2025-12-26", "close": 4.8, "volume": 12831.0}, {"date": "2025-12-29", "close": 5.57, "volume": 800189.0}, {"date": "2025-12-30", "close": 4.68, "volume": 143581.0}, {"date": "2025-12-31", "close": 4.54, "volume": 27314.0}, {"date": "2026-01-02", "close": 4.43, "volume": 22979.0}, {"date": "2026-01-05", "close": 4.48, "volume": 21860.0}, {"date": "2026-01-06", "close": 4.41, "volume": 16657.0}, {"date": "2026-01-07", "close": 4.53, "volume": 13868.0}, {"date": "2026-01-08", "close": 4.42, "volume": 19718.0}, {"date": "2026-01-09", "close": 4.37, "volume": 21064.0}, {"date": "2026-01-12", "close": 4.22, "volume": 28729.0}, {"date": "2026-01-13", "close": 4.24, "volume": 18415.0}, {"date": "2026-01-14", "close": 4.25, "volume": 5751.0}, {"date": "2026-01-15", "close": 4.37, "volume": 9012.0}, {"date": "2026-01-16", "close": 4.36, "volume": 9962.0}, {"date": "2026-01-20", "close": 4.6, "volume": 28745.0}, {"date": "2026-01-21", "close": 4.45, "volume": 19954.0}, {"date": "2026-01-22", "close": 4.52, "volume": 19383.0}, {"date": "2026-01-23", "close": 4.8, "volume": 30269.0}, {"date": "2026-01-26", "close": 4.81, "volume": 16891.0}, {"date": "2026-01-27", "close": 4.97, "volume": 14337.0}, {"date": "2026-01-28", "close": 4.7, "volume": 16759.0}, {"date": "2026-01-29", "close": 4.52, "volume": 16611.0}, {"date": "2026-01-30", "close": 4.79, "volume": 13664.0}, {"date": "2026-02-02", "close": 4.69, "volume": 7263.0}, {"date": "2026-02-03", "close": 4.56, "volume": 8577.0}, {"date": "2026-02-04", "close": 4.32, "volume": 25351.0}, {"date": "2026-02-05", "close": 4.345, "volume": 17393.0}, {"date": "2026-02-06", "close": 4.35, "volume": 12913.0}, {"date": "2026-02-09", "close": 4.26, "volume": 6273.0}, {"date": "2026-02-10", "close": 4.36, "volume": 8478.0}, {"date": "2026-02-11", "close": 4.31, "volume": 4647.0}, {"date": "2026-02-12", "close": 4.06, "volume": 12272.0}, {"date": "2026-02-13", "close": 4.11, "volume": 3466.0}, {"date": "2026-02-17", "close": 4.275, "volume": 21246.0}, {"date": "2026-02-18", "close": 4.0, "volume": 14411.0}, {"date": "2026-02-19", "close": 4.195, "volume": 8599.0}, {"date": "2026-02-20", "close": 4.43, "volume": 9564.0}, {"date": "2026-02-23", "close": 4.34, "volume": 5350.0}, {"date": "2026-02-24", "close": 4.43, "volume": 9736.0}, {"date": "2026-02-25", "close": 4.46, "volume": 10350.0}, {"date": "2026-02-26", "close": 4.31, "volume": 7238.0}, {"date": "2026-02-27", "close": 4.44, "volume": 5906.0}, {"date": "2026-03-02", "close": 4.31, "volume": 9193.0}, {"date": "2026-03-03", "close": 4.14, "volume": 10666.0}, {"date": "2026-03-04", "close": 4.2, "volume": 28790.0}, {"date": "2026-03-05", "close": 4.24, "volume": 6661.0}, {"date": "2026-03-06", "close": 4.36, "volume": 27990.0}, {"date": "2026-03-09", "close": 4.25, "volume": 3027.0}, {"date": "2026-03-10", "close": 4.02, "volume": 22454.0}, {"date": "2026-03-11", "close": 3.935, "volume": 21695.0}, {"date": "2026-03-12", "close": 3.81, "volume": 9105.0}, {"date": "2026-03-13", "close": 3.73, "volume": 10894.0}, {"date": "2026-03-16", "close": 3.8, "volume": 25717.0}, {"date": "2026-03-17", "close": 3.91, "volume": 11322.0}, {"date": "2026-03-18", "close": 3.93, "volume": 5796.0}, {"date": "2026-03-19", "close": 3.95, "volume": 10125.0}, {"date": "2026-03-20", "close": 3.69, "volume": 45574.0}, {"date": "2026-03-23", "close": 3.84, "volume": 13548.0}, {"date": "2026-03-24", "close": 3.75, "volume": 9024.0}, {"date": "2026-03-25", "close": 3.8, "volume": 11067.0}, {"date": "2026-03-26", "close": 3.85, "volume": 12643.0}, {"date": "2026-03-27", "close": 3.86, "volume": 9120.0}, {"date": "2026-03-30", "close": 3.46, "volume": 8962.0}, {"date": "2026-03-31", "close": 3.53, "volume": 9053.0}, {"date": "2026-04-01", "close": 3.6, "volume": 3698.0}, {"date": "2026-04-02", "close": 3.63, "volume": 9797.0}, {"date": "2026-04-06", "close": 3.73, "volume": 5454.0}, {"date": "2026-04-07", "close": 4.0, "volume": 6250.0}, {"date": "2026-04-08", "close": 3.92, "volume": 6218.0}, {"date": "2026-04-09", "close": 3.85, "volume": 9453.0}, {"date": "2026-04-10", "close": 3.9, "volume": 9025.0}, {"date": "2026-04-13", "close": 3.98, "volume": 5104.0}, {"date": "2026-04-14", "close": 4.06, "volume": 4867.0}, {"date": "2026-04-15", "close": 4.08, "volume": 6171.0}, {"date": "2026-04-16", "close": 4.09, "volume": 9600.0}, {"date": "2026-04-17", "close": 4.3, "volume": 16248.0}, {"date": "2026-04-20", "close": 4.2, "volume": 5978.0}, {"date": "2026-04-21", "close": 4.18, "volume": 1296.0}, {"date": "2026-04-22", "close": 4.17, "volume": 3090.0}, {"date": "2026-04-23", "close": 4.01, "volume": 7404.0}, {"date": "2026-04-24", "close": 3.9956, "volume": 3687.0}, {"date": "2026-04-27", "close": 3.89, "volume": 2692.0}, {"date": "2026-04-28", "close": 3.76, "volume": 18551.0}, {"date": "2026-04-29", "close": 3.79, "volume": 8734.0}, {"date": "2026-04-30", "close": 3.865, "volume": 5829.0}, {"date": "2026-05-01", "close": 3.86, "volume": 4007.0}, {"date": "2026-05-04", "close": 3.7, "volume": 7444.0}, {"date": "2026-05-05", "close": 4.08, "volume": 32786.0}, {"date": "2026-05-06", "close": 3.97, "volume": 14167.0}, {"date": "2026-05-07", "close": 3.79, "volume": 10688.0}, {"date": "2026-05-08", "close": 3.75, "volume": 17904.0}, {"date": "2026-05-11", "close": 3.65, "volume": 9659.0}, {"date": "2026-05-12", "close": 3.65, "volume": 8149.0}, {"date": "2026-05-13", "close": 3.5, "volume": 2541.0}, {"date": "2026-05-14", "close": 3.59, "volume": 5578.0}, {"date": "2026-05-15", "close": 3.6, "volume": 5414.0}, {"date": "2026-05-18", "close": 3.42, "volume": 19742.0}, {"date": "2026-05-19", "close": 3.45, "volume": 1475.0}, {"date": "2026-05-20", "close": 3.53, "volume": 7162.0}, {"date": "2026-05-21", "close": 3.49, "volume": 9247.0}, {"date": "2026-05-22", "close": 3.64, "volume": 4935.0}, {"date": "2026-05-26", "close": 3.485, "volume": 25111.0}, {"date": "2026-05-27", "close": 3.405, "volume": 5737.0}, {"date": "2026-05-28", "close": 3.645, "volume": 20865.0}, {"date": "2026-05-29", "close": 3.49, "volume": 17892.0}, {"date": "2026-06-01", "close": 3.55, "volume": 9341.0}, {"date": "2026-06-02", "close": 3.55, "volume": 16189.0}, {"date": "2026-06-03", "close": 3.51, "volume": 7166.0}, {"date": "2026-06-04", "close": 3.58, "volume": 10638.0}, {"date": "2026-06-05", "close": 3.58, "volume": 3923.0}, {"date": "2026-06-08", "close": 3.53, "volume": 15211.0}, {"date": "2026-06-09", "close": 3.53, "volume": 4428.0}, {"date": "2026-06-10", "close": 3.41, "volume": 17752.0}, {"date": "2026-06-11", "close": 3.52, "volume": 4961.0}, {"date": "2026-06-12", "close": 3.39, "volume": 6289.0}, {"date": "2026-06-15", "close": 3.41, "volume": 4363.0}, {"date": "2026-06-16", "close": 3.31, "volume": 17017.0}, {"date": "2026-06-17", "close": 3.06, "volume": 6006.0}, {"date": "2026-06-18", "close": 2.9, "volume": 29194.0}, {"date": "2026-06-22", "close": 3.11, "volume": 18936.0}, {"date": "2026-06-23", "close": 3.05, "volume": 21331.0}, {"date": "2026-06-24", "close": 3.14, "volume": 13110.0}, {"date": "2026-06-25", "close": 3.03, "volume": 10484.0}, {"date": "2026-06-26", "close": 3.06, "volume": 21505.0}, {"date": "2026-06-29", "close": 3.21, "volume": 15950.0}, {"date": "2026-06-30", "close": 3.19, "volume": 11765.0}, {"date": "2026-07-01", "close": 3.09, "volume": 24053.0}, {"date": "2026-07-02", "close": 3.06, "volume": 11386.0}, {"date": "2026-07-06", "close": 3.14, "volume": 21713.0}, {"date": "2026-07-07", "close": 3.03, "volume": 15947.0}, {"date": "2026-07-08", "close": 3.06, "volume": 9499.0}, {"date": "2026-07-09", "close": 3.09, "volume": 9964.0}, {"date": "2026-07-10", "close": 2.96, "volume": 3324.0}, {"date": "2026-07-13", "close": 2.94, "volume": 6923.0}, {"date": "2026-07-14", "close": 2.98, "volume": 9253.0}, {"date": "2026-07-15", "close": 3.05, "volume": 29175.0}, {"date": "2026-07-16", "close": 3.13, "volume": 23682.0}, {"date": "2026-07-17", "close": 3.11, "volume": 13447.0}, {"date": "2026-07-20", "close": 3.08, "volume": 3951.0}, {"date": "2026-07-21", "close": 3.08, "volume": 4874.0}, {"date": "2026-07-22", "close": 3.05, "volume": 7027.0}, {"date": "2026-07-23", "close": 2.93, "volume": 13734.0}, {"date": "2026-07-24", "close": 2.98, "volume": 21825.0}, {"date": "2026-07-27", "close": 2.98, "volume": 7689.0}, {"date": "2026-07-28", "close": 2.955, "volume": 1850.0}, {"date": "2026-07-29", "close": 2.88, "volume": 4811.0}, {"date": "2026-07-30", "close": 2.91, "volume": 4095.0}, {"date": "2026-07-31", "close": 2.85, "volume": 8872.0}, {"date": "2026-08-03", "close": 2.81, "volume": 5602.0}, {"date": "2026-08-04", "close": 2.85, "volume": 6993.0}, {"date": "2026-08-05", "close": 2.88, "volume": 14077.0}, {"date": "2026-08-06", "close": 2.915, "volume": 2994.0}, {"date": "2026-08-07", "close": 3.11, "volume": 6454.0}, {"date": "2026-08-10", "close": 3.14, "volume": 4470.0}, {"date": "2026-08-11", "close": 3.18, "volume": 8032.0}, {"date": "2026-08-12", "close": 3.075, "volume": 1784.0}, {"date": "2026-08-13", "close": 3.19, "volume": 2350.0}, {"date": "2026-08-14", "close": 3.3, "volume": 4156.0}, {"date": "2026-08-17", "close": 3.23, "volume": 6599.0}, {"date": "2026-08-18", "close": 3.45, "volume": 6373.0}, {"date": "2026-08-19", "close": 3.55, "volume": 7437.0}, {"date": "2026-08-20", "close": 3.815, "volume": 18487.0}, {"date": "2026-08-21", "close": 4.6664, "volume": 67532.0}, {"date": "2026-08-24", "close": 5.11, "volume": 257022.0}, {"date": "2026-08-25", "close": 4.83, "volume": 37720.0}, {"date": "2026-08-26", "close": 4.5, "volume": 61455.0}, {"date": "2026-08-27", "close": 4.62, "volume": 12956.0}, {"date": "2026-08-28", "close": 4.46, "volume": 6773.0}, {"date": "2026-08-31", "close": 4.367, "volume": 25818.0}, {"date": "2026-09-01", "close": 4.345, "volume": 18657.0}, {"date": "2026-09-02", "close": 4.7, "volume": 29310.0}, {"date": "2026-09-03", "close": 5.63, "volume": 170530.0}, {"date": "2026-09-04", "close": 5.97, "volume": 96192.0}, {"date": "2026-09-08", "close": 6.1, "volume": 109694.0}, {"date": "2026-09-09", "close": 5.8, "volume": 39044.0}], "refreshing": true}