{"ticker": "NXDR", "overview": {"cik": "1846069", "ticker": "NXDR", "name": "Nextdoor Holdings, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001846069-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000184", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010285", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002083093-26-000008", "price_sensitive": false}, {"form": "25", "date": "2026-10-13", "title": "Form 25", "accession": "0001846069-26-000177", "price_sensitive": false}, {"form": "CERT", "date": "2026-10-13", "title": "Form CERT", "accession": "0001354457-26-000982", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-05", "title": "Form 8-A12B", "accession": "0001846069-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001846069-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001846069-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001846069-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001846069-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001846069-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001846069-26-000162", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001846069-26-000160", "price_sensitive": true}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009792", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002059765-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002083093-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009723", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002083093-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009501", "price_sensitive": false}]}, "description": "Nextdoor Holdings, Inc. trades as NXDR on the NYSE and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 12 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 7 sales totalling $681.51K. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 681505.7465, "net": -681505.7465, "insiders": 3, "first_date": "2026-08-17", "last_date": "2026-10-20"}, "metrics": {"ticker": "NXDR", "has_prices": true, "as_of": "2026-07-24", "last": 2.19, "prev_close": 2.22, "change": -0.03000000000000025, "change_pct": -0.013513513513513624, "session_volume": 1935386.0, "vwap_5": 2.332629645140338, "vwap_20": 2.332750195196893, "vwap_60": 2.1253107886428872, "vwap_250": 2.028254619489234, "high_52w": 2.77, "low_52w": 1.36, "avg_volume_20": 2869538.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001846069-26-000191", "src": "INSIDERS", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Michael Kiernan", "who_key": "Kiernan Michael", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 127170.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims NXDR: $127K", "source_url": "https://www.sec.gov/Archives/edgar/data/2059765/000184606926000191/0001846069-26-000191-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0001846069-26-000187", "src": "INSIDERS", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Antoinette How", "who_key": "How Antoinette", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51530.604, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims NXDR: $52K", "source_url": "https://www.sec.gov/Archives/edgar/data/2083093/000184606926000187/0001846069-26-000187-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25430}, {"id": "0001846069-26-000188", "src": "INSIDERS", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Sophia Schwartz", "who_key": "Schwartz Sophia", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 120709.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims NXDR: $121K", "source_url": "https://www.sec.gov/Archives/edgar/data/2022306/000184606926000188/0001846069-26-000188-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25430}, {"id": "0001846069-26-000189", "src": "INSIDERS", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Craig Lisowski", "who_key": "Lisowski Craig", "role": "President of Products", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 386435.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on NXDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055623/000184606926000189/0001846069-26-000189-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001846069-26-000186", "src": "INSIDERS", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Indrajit Ponnambalam", "who_key": "Ponnambalam Indrajit", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 105635.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on NXDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2097086/000184606926000186/0001846069-26-000186-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001846069-26-000184", "src": "INSIDERS", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Michael Kiernan", "who_key": "Kiernan Michael", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 117821.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on NXDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059765/000184606926000184/0001846069-26-000184-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001846069-26-000185", "src": "INSIDERS", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Nirav N. Tolia", "who_key": "Tolia Nirav N", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 479609.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on NXDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846069/000184606926000185/0001846069-26-000185-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0002083093-26-000008", "src": "INSIDERS", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Antoinette How", "who_key": "How Antoinette", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29379.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims NXDR: $29K", "source_url": "https://www.sec.gov/Archives/edgar/data/2083093/000208309326000008/0002083093-26-000008-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29750}, {"id": "0002083093-26-000002", "src": "INSIDERS", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Antoinette How", "who_key": "How Antoinette", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 80117.7377, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Top exec sells $80K of NXDR", "source_url": "https://www.sec.gov/Archives/edgar/data/2083093/000208309326000002/0002083093-26-000002-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0002059765-26-000003", "src": "INSIDERS", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Michael Kiernan", "who_key": "Kiernan Michael", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 266313.6448, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "An exit at the top? Exec sells $266K of NXDR", "source_url": "https://www.sec.gov/Archives/edgar/data/2059765/000205976526000003/0002059765-26-000003-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001846069-26-000157", "src": "INSIDERS", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Sophia Schwartz", "who_key": "Schwartz Sophia", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6285.500000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Top exec sells $6K of NXDR", "source_url": "https://www.sec.gov/Archives/edgar/data/2022306/000184606926000157/0001846069-26-000157-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "13DG-0000102909-26-001917", "src": "13DG", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Nextdoor Holdings, Inc.", "who_key": "Nextdoor Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Nextdoor Holdings, Inc. adjusts its stake in NXDR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1846069/0000102909-26-001917-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-001917", "src": "13DG", "ticker": "NXDR", "cik": "1846069", "company": "Nextdoor Holdings, Inc.", "company_raw": "Nextdoor Holdings, Inc.", "who": "Nextdoor Holdings, Inc.", "who_key": "Nextdoor Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Nextdoor Holdings, Inc. adjusts its stake in NXDR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1846069/0000102909-26-001917-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nextdoor Holdings, Inc. Class A Common Stock", "new_value": "Nextdoor Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001846069", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001846069", "applied": 1, "detected_at": "2026-10-26T18:51:39.882514"}]}, "key_people": [{"who": "Michael Kiernan", "who_key": "Kiernan Michael", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 393483.6448, "net": -393483.6448, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 127170.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2059765/000184606926000191/0001846069-26-000191-index.htm"}, {"action": "SELL", "amount": 266313.6448, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2059765/000205976526000003/0002059765-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 127170.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2059765/000184606926000191/0001846069-26-000191-index.htm"}}, {"who": "Antoinette How", "who_key": "How Antoinette", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 161027.58169999998, "net": -161027.58169999998, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 51530.604, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2083093/000184606926000187/0001846069-26-000187-index.htm"}, {"action": "SELL", "amount": 29379.239999999998, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2083093/000208309326000008/0002083093-26-000008-index.htm"}, {"action": "SELL", "amount": 80117.7377, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2083093/000208309326000002/0002083093-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 51530.604, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2083093/000184606926000187/0001846069-26-000187-index.htm"}}, {"who": "Sophia Schwartz", "who_key": "Schwartz Sophia", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 126994.52, "net": -126994.52, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 120709.02, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022306/000184606926000188/0001846069-26-000188-index.htm"}, {"action": "SELL", "amount": 6285.500000000001, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022306/000184606926000157/0001846069-26-000157-index.htm"}], "latest": {"action": "SELL", "amount": 120709.02, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022306/000184606926000188/0001846069-26-000188-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -6285.500000000001}, {"date": "2026-08-21", "net": -266313.6448}, {"date": "2026-09-02", "net": -80117.7377}, {"date": "2026-10-13", "net": -29379.239999999998}, {"date": "2026-10-16", "net": -172239.624}, {"date": "2026-10-20", "net": -127170.0}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001846069-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001846069-26-000184", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010285", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002083093-26-000008", "price_sensitive": false}, {"form": "25", "date": "2026-10-13", "title": "Form 25", "accession": "0001846069-26-000177", "price_sensitive": false}, {"form": "CERT", "date": "2026-10-13", "title": "Form CERT", "accession": "0001354457-26-000982", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-05", "title": "Form 8-A12B", "accession": "0001846069-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001846069-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001846069-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001846069-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001846069-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001846069-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001846069-26-000162", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001846069-26-000160", "price_sensitive": true}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009792", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002059765-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002083093-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009723", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002083093-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009501", "price_sensitive": false}], "performance": {"ticker": "NXDR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 10.53, "volume": 828914.0}, {"date": "2021-07-28", "close": 10.58, "volume": 323955.0}, {"date": "2021-07-29", "close": 10.59, "volume": 504368.0}, {"date": "2021-07-30", "close": 10.56, "volume": 904921.0}, {"date": "2021-08-02", "close": 10.5, "volume": 326359.0}, {"date": "2021-08-03", "close": 10.3, "volume": 397400.0}, {"date": "2021-08-04", "close": 10.29, "volume": 191147.0}, {"date": "2021-08-05", "close": 10.24, "volume": 257609.0}, {"date": "2021-08-06", "close": 10.16, "volume": 320865.0}, {"date": "2021-08-09", "close": 10.2, "volume": 293452.0}, {"date": "2021-08-10", "close": 10.14, "volume": 299511.0}, {"date": "2021-08-11", "close": 10.21, "volume": 102311.0}, {"date": "2021-08-12", "close": 10.2, "volume": 143299.0}, {"date": "2021-08-13", "close": 10.2, "volume": 419087.0}, {"date": "2021-08-16", "close": 10.17, "volume": 198084.0}, {"date": "2021-08-17", "close": 10.12, "volume": 219994.0}, {"date": "2021-08-18", "close": 10.11, "volume": 92955.0}, {"date": "2021-08-19", "close": 10.03, "volume": 191765.0}, {"date": "2021-08-20", "close": 10.01, "volume": 250841.0}, {"date": "2021-08-23", "close": 9.99, "volume": 388191.0}, {"date": "2021-08-24", "close": 9.94, "volume": 300235.0}, {"date": "2021-08-25", "close": 9.93, "volume": 179526.0}, {"date": "2021-08-26", "close": 9.95, "volume": 279019.0}, {"date": "2021-08-27", "close": 9.93, "volume": 164689.0}, {"date": "2021-08-30", "close": 9.91, "volume": 566625.0}, {"date": "2021-08-31", "close": 9.93, "volume": 336392.0}, {"date": "2021-09-01", "close": 9.93, "volume": 110755.0}, {"date": "2021-09-02", "close": 9.98, "volume": 161196.0}, {"date": "2021-09-03", "close": 9.98, "volume": 296383.0}, {"date": "2021-09-07", "close": 10.03, "volume": 1031581.0}, {"date": "2021-09-08", "close": 10.02, "volume": 298924.0}, {"date": "2021-09-09", "close": 10.26, "volume": 715060.0}, {"date": "2021-09-10", "close": 10.39, "volume": 418257.0}, {"date": "2021-09-13", "close": 10.42, "volume": 743014.0}, {"date": "2021-09-14", "close": 10.26, "volume": 268185.0}, {"date": "2021-09-15", "close": 10.13, "volume": 163346.0}, {"date": "2021-09-16", "close": 10.07, "volume": 368726.0}, {"date": "2021-09-17", "close": 10.28, "volume": 566809.0}, {"date": "2021-09-20", "close": 10.24, "volume": 575557.0}, {"date": "2021-09-21", "close": 10.38, "volume": 335781.0}, {"date": "2021-09-22", "close": 10.43, "volume": 397607.0}, {"date": "2021-09-23", "close": 10.44, "volume": 344454.0}, {"date": "2021-09-24", "close": 10.35, "volume": 318286.0}, {"date": "2021-09-27", "close": 10.2, "volume": 464870.0}, {"date": "2021-09-28", "close": 10.13, "volume": 442662.0}, {"date": "2021-09-29", "close": 10.13, "volume": 274700.0}, {"date": "2021-09-30", "close": 10.18, "volume": 86279.0}, {"date": "2021-10-01", "close": 10.07, "volume": 223622.0}, {"date": "2021-10-04", "close": 10.02, "volume": 1070838.0}, {"date": "2021-10-05", "close": 10.05, "volume": 366106.0}, {"date": "2021-10-06", "close": 10.04, "volume": 335044.0}, {"date": "2021-10-07", "close": 10.03, "volume": 175987.0}, {"date": "2021-10-08", "close": 10.02, "volume": 173086.0}, {"date": "2021-10-11", "close": 10.0, "volume": 424334.0}, {"date": "2021-10-12", "close": 10.01, "volume": 171593.0}, {"date": "2021-10-13", "close": 10.0, "volume": 482643.0}, {"date": "2021-10-14", "close": 10.03, "volume": 539782.0}, {"date": "2021-10-15", "close": 10.01, "volume": 355060.0}, {"date": "2021-10-18", "close": 10.01, "volume": 590856.0}, {"date": "2021-10-19", "close": 10.01, "volume": 247848.0}, {"date": "2021-10-20", "close": 10.01, "volume": 187750.0}, {"date": "2021-10-21", "close": 10.14, "volume": 765587.0}, {"date": "2021-10-22", "close": 10.05, "volume": 524598.0}, {"date": "2021-10-25", "close": 10.06, "volume": 2350598.0}, {"date": "2021-10-26", "close": 10.16, "volume": 2476923.0}, {"date": "2021-10-27", "close": 10.1, "volume": 5790369.0}, {"date": "2021-10-28", "close": 10.01, "volume": 5148728.0}, {"date": "2021-10-29", "close": 10.23, "volume": 2244460.0}, {"date": "2021-11-01", "close": 10.16, "volume": 1402114.0}, {"date": "2021-11-02", "close": 10.9, "volume": 5979061.0}, {"date": "2021-11-03", "close": 10.52, "volume": 2031202.0}, {"date": "2021-11-04", "close": 10.23, "volume": 2379974.0}, {"date": "2021-11-05", "close": 11.12, "volume": 2779719.0}, {"date": "2021-11-08", "close": 13.01, "volume": 16776170.0}, {"date": "2021-11-09", "close": 13.5, "volume": 9802496.0}, {"date": "2021-11-10", "close": 13.15, "volume": 4165144.0}, {"date": "2021-11-11", "close": 12.17, "volume": 3534091.0}, {"date": "2021-11-12", "close": 13.11, "volume": 2077217.0}, {"date": "2021-11-15", "close": 13.37, "volume": 1183271.0}, {"date": "2021-11-16", "close": 12.93, "volume": 1629978.0}, {"date": "2021-11-17", "close": 12.76, "volume": 1503367.0}, {"date": "2021-11-18", "close": 13.01, "volume": 1515183.0}, {"date": "2021-11-19", "close": 12.72, "volume": 2326469.0}, {"date": "2021-11-22", "close": 11.04, "volume": 2938652.0}, {"date": "2021-11-23", "close": 11.69, "volume": 1745683.0}, {"date": "2021-11-24", "close": 11.04, "volume": 1165403.0}, {"date": "2021-11-26", "close": 11.64, "volume": 614401.0}, {"date": "2021-11-29", "close": 11.59, "volume": 1904934.0}, {"date": "2021-11-30", "close": 11.35, "volume": 792957.0}, {"date": "2021-12-01", "close": 11.5, "volume": 1040668.0}, {"date": "2021-12-02", "close": 10.69, "volume": 4180248.0}, {"date": "2021-12-03", "close": 10.14, "volume": 2030386.0}, {"date": "2021-12-06", "close": 9.94, "volume": 1987182.0}, {"date": "2021-12-07", "close": 10.51, "volume": 1360244.0}, {"date": "2021-12-08", "close": 10.67, "volume": 1223123.0}, {"date": "2021-12-09", "close": 10.35, "volume": 1016445.0}, {"date": "2021-12-10", "close": 9.54, "volume": 1598261.0}, {"date": "2021-12-13", "close": 8.29, "volume": 2781674.0}, {"date": "2021-12-14", "close": 7.94, "volume": 1876411.0}, {"date": "2021-12-15", "close": 7.89, "volume": 2998024.0}, {"date": "2021-12-16", "close": 7.55, "volume": 3016135.0}, {"date": "2021-12-17", "close": 8.01, "volume": 6220631.0}, {"date": "2021-12-20", "close": 8.05, "volume": 2108465.0}, {"date": "2021-12-21", "close": 7.95, "volume": 3020972.0}, {"date": "2021-12-22", "close": 8.42, "volume": 1355328.0}, {"date": "2021-12-23", "close": 8.82, "volume": 711308.0}, {"date": "2021-12-27", "close": 8.75, "volume": 1191340.0}, {"date": "2021-12-28", "close": 8.83, "volume": 698614.0}, {"date": "2021-12-29", "close": 8.39, "volume": 1250671.0}, {"date": "2021-12-30", "close": 8.29, "volume": 1198770.0}, {"date": "2021-12-31", "close": 7.89, "volume": 1619811.0}, {"date": "2022-01-03", "close": 7.99, "volume": 761360.0}, {"date": "2022-01-04", "close": 7.75, "volume": 1773694.0}, {"date": "2022-01-05", "close": 6.86, "volume": 3011600.0}, {"date": "2022-01-06", "close": 7.02, "volume": 4273441.0}, {"date": "2022-01-07", "close": 6.76, "volume": 1547695.0}, {"date": "2022-01-10", "close": 6.36, "volume": 3721749.0}, {"date": "2022-01-11", "close": 7.15, "volume": 5410662.0}, {"date": "2022-01-12", "close": 6.76, "volume": 1325626.0}, {"date": "2022-01-13", "close": 6.28, "volume": 2060889.0}, {"date": "2022-01-14", "close": 6.2, "volume": 1850634.0}, {"date": "2022-01-18", "close": 5.83, "volume": 2557929.0}, {"date": "2022-01-19", "close": 5.94, "volume": 1613129.0}, {"date": "2022-01-20", "close": 5.79, "volume": 1497094.0}, {"date": "2022-01-21", "close": 5.59, "volume": 2262546.0}, {"date": "2022-01-24", "close": 5.94, "volume": 3978169.0}, {"date": "2022-01-25", "close": 5.56, "volume": 1546956.0}, {"date": "2022-01-26", "close": 5.39, "volume": 2043926.0}, {"date": "2022-01-27", "close": 5.1, "volume": 2074411.0}, {"date": "2022-01-28", "close": 5.2, "volume": 1869546.0}, {"date": "2022-01-31", "close": 5.66, "volume": 2167254.0}, {"date": "2022-02-01", "close": 5.69, "volume": 1175425.0}, {"date": "2022-02-02", "close": 5.52, "volume": 1652594.0}, {"date": "2022-02-03", "close": 4.98, "volume": 2196858.0}, {"date": "2022-02-04", "close": 5.63, "volume": 1568894.0}, {"date": "2022-02-07", "close": 5.58, "volume": 1491491.0}, {"date": "2022-02-08", "close": 6.14, "volume": 1345422.0}, {"date": "2022-02-09", "close": 6.54, "volume": 2227957.0}, {"date": "2022-02-10", "close": 6.88, "volume": 2448297.0}, {"date": "2022-02-11", "close": 6.89, "volume": 1170529.0}, {"date": "2022-02-14", "close": 7.12, "volume": 1122288.0}, {"date": "2022-02-15", "close": 7.25, "volume": 1032174.0}, {"date": "2022-02-16", "close": 7.18, "volume": 716743.0}, {"date": "2022-02-17", "close": 6.63, "volume": 1577750.0}, {"date": "2022-02-18", "close": 6.06, "volume": 1495030.0}, {"date": "2022-02-22", "close": 6.1, "volume": 1555413.0}, {"date": "2022-02-23", "close": 5.68, "volume": 998000.0}, {"date": "2022-02-24", "close": 6.05, "volume": 1134406.0}, {"date": "2022-02-25", "close": 6.3, "volume": 1152804.0}, {"date": "2022-02-28", "close": 6.27, "volume": 1045647.0}, {"date": "2022-03-01", "close": 6.24, "volume": 1163831.0}, {"date": "2022-03-02", "close": 6.09, "volume": 4701999.0}, {"date": "2022-03-03", "close": 5.96, "volume": 1989815.0}, {"date": "2022-03-04", "close": 5.39, "volume": 1891308.0}, {"date": "2022-03-07", "close": 5.12, "volume": 1503287.0}, {"date": "2022-03-08", "close": 5.43, "volume": 1593217.0}, {"date": "2022-03-09", "close": 5.76, "volume": 1665032.0}, {"date": "2022-03-10", "close": 5.78, "volume": 1371057.0}, {"date": "2022-03-11", "close": 5.31, "volume": 1983275.0}, {"date": "2022-03-14", "close": 5.11, "volume": 1387641.0}, {"date": "2022-03-15", "close": 5.41, "volume": 1716261.0}, {"date": "2022-03-16", "close": 5.78, "volume": 1383613.0}, {"date": "2022-03-17", "close": 5.79, "volume": 1094099.0}, {"date": "2022-03-18", "close": 5.99, "volume": 909028.0}, {"date": "2022-03-21", "close": 5.66, "volume": 1040449.0}, {"date": "2022-03-22", "close": 6.11, "volume": 1177208.0}, {"date": "2022-03-23", "close": 6.06, "volume": 697127.0}, {"date": "2022-03-24", "close": 6.1, "volume": 1173123.0}, {"date": "2022-03-25", "close": 6.06, "volume": 675872.0}, {"date": "2022-03-28", "close": 6.23, "volume": 818114.0}, {"date": "2022-03-29", "close": 6.26, "volume": 1119357.0}, {"date": "2022-03-30", "close": 6.06, "volume": 893728.0}, {"date": "2022-03-31", "close": 5.99, "volume": 1486860.0}, {"date": "2022-04-01", "close": 6.04, "volume": 1149134.0}, {"date": "2022-04-04", "close": 6.73, "volume": 1722540.0}, {"date": "2022-04-05", "close": 6.43, "volume": 1432913.0}, {"date": "2022-04-06", "close": 5.55, "volume": 2947905.0}, {"date": "2022-04-07", "close": 5.57, "volume": 1346792.0}, {"date": "2022-04-08", "close": 5.52, "volume": 1118669.0}, {"date": "2022-04-11", "close": 5.47, "volume": 581860.0}, {"date": "2022-04-12", "close": 5.39, "volume": 1430465.0}, {"date": "2022-04-13", "close": 5.56, "volume": 1251169.0}, {"date": "2022-04-14", "close": 5.41, "volume": 804676.0}, {"date": "2022-04-18", "close": 5.36, "volume": 1235989.0}, {"date": "2022-04-19", "close": 5.49, "volume": 883966.0}, {"date": "2022-04-20", "close": 4.95, "volume": 1176289.0}, {"date": "2022-04-21", "close": 4.7, "volume": 975182.0}, {"date": "2022-04-22", "close": 4.58, "volume": 915109.0}, {"date": "2022-04-25", "close": 4.79, "volume": 792134.0}, {"date": "2022-04-26", "close": 4.62, "volume": 1046021.0}, {"date": "2022-04-27", "close": 4.45, "volume": 954425.0}, {"date": "2022-04-28", "close": 4.56, "volume": 1599523.0}, {"date": "2022-04-29", "close": 4.51, "volume": 702192.0}, {"date": "2022-05-02", "close": 4.69, "volume": 962777.0}, {"date": "2022-05-03", "close": 4.59, "volume": 639977.0}, {"date": "2022-05-04", "close": 4.7, "volume": 1309746.0}, {"date": "2022-05-05", "close": 4.16, "volume": 3570613.0}, {"date": "2022-05-06", "close": 3.74, "volume": 4128011.0}, {"date": "2022-05-09", "close": 3.33, "volume": 4446016.0}, {"date": "2022-05-10", "close": 3.19, "volume": 3490175.0}, {"date": "2022-05-11", "close": 2.93, "volume": 5315063.0}, {"date": "2022-05-12", "close": 2.94, "volume": 3911170.0}, {"date": "2022-05-13", "close": 3.28, "volume": 8004617.0}, {"date": "2022-05-16", "close": 3.14, "volume": 4186916.0}, {"date": "2022-05-17", "close": 3.22, "volume": 2632384.0}, {"date": "2022-05-18", "close": 2.81, "volume": 3867268.0}, {"date": "2022-05-19", "close": 2.84, "volume": 1932397.0}, {"date": "2022-05-20", "close": 2.82, "volume": 3353392.0}, {"date": "2022-05-23", "close": 2.76, "volume": 2110726.0}, {"date": "2022-05-24", "close": 2.54, "volume": 3267514.0}, {"date": "2022-05-25", "close": 2.69, "volume": 3106942.0}, {"date": "2022-05-26", "close": 2.79, "volume": 2617997.0}, {"date": "2022-05-27", "close": 2.88, "volume": 3034356.0}, {"date": "2022-05-31", "close": 2.84, "volume": 4059252.0}, {"date": "2022-06-01", "close": 2.8, "volume": 3208390.0}, {"date": "2022-06-02", "close": 3.15, "volume": 6666179.0}, {"date": "2022-06-03", "close": 3.15, "volume": 5124542.0}, {"date": "2022-06-06", "close": 3.41, "volume": 8126810.0}, {"date": "2022-06-07", "close": 3.56, "volume": 6202398.0}, {"date": "2022-06-08", "close": 3.68, "volume": 3390837.0}, {"date": "2022-06-09", "close": 3.39, "volume": 2673827.0}, {"date": "2022-06-10", "close": 3.26, "volume": 2391291.0}, {"date": "2022-06-13", "close": 3.09, "volume": 3057056.0}, {"date": "2022-06-14", "close": 3.03, "volume": 4257993.0}, {"date": "2022-06-15", "close": 3.32, "volume": 3466763.0}, {"date": "2022-06-16", "close": 3.08, "volume": 3293514.0}, {"date": "2022-06-17", "close": 3.15, "volume": 4784709.0}, {"date": "2022-06-21", "close": 3.47, "volume": 3966634.0}, {"date": "2022-06-22", "close": 3.35, "volume": 3501891.0}, {"date": "2022-06-23", "close": 3.21, "volume": 2705132.0}, {"date": "2022-06-24", "close": 3.53, "volume": 3811949.0}, {"date": "2022-06-27", "close": 3.5, "volume": 2078974.0}, {"date": "2022-06-28", "close": 3.31, "volume": 2275209.0}, {"date": "2022-06-29", "close": 3.28, "volume": 1920270.0}, {"date": "2022-06-30", "close": 3.31, "volume": 2466610.0}, {"date": "2022-07-01", "close": 3.44, "volume": 1751438.0}, {"date": "2022-07-05", "close": 3.61, "volume": 2307288.0}, {"date": "2022-07-06", "close": 3.64, "volume": 2820231.0}, {"date": "2022-07-07", "close": 4.01, "volume": 3684126.0}, {"date": "2022-07-08", "close": 3.87, "volume": 3258379.0}, {"date": "2022-07-11", "close": 3.72, "volume": 2786059.0}, {"date": "2022-07-12", "close": 3.68, "volume": 2195380.0}, {"date": "2022-07-13", "close": 3.58, "volume": 1710588.0}, {"date": "2022-07-14", "close": 3.2, "volume": 2295857.0}, {"date": "2022-07-15", "close": 3.28, "volume": 1637748.0}, {"date": "2022-07-18", "close": 3.3, "volume": 1844972.0}, {"date": "2022-07-19", "close": 3.29, "volume": 2204804.0}, {"date": "2022-07-20", "close": 3.43, "volume": 1316540.0}, {"date": "2022-07-21", "close": 3.53, "volume": 945388.0}, {"date": "2022-07-22", "close": 3.25, "volume": 1634463.0}, {"date": "2022-07-25", "close": 3.22, "volume": 939202.0}, {"date": "2022-07-26", "close": 3.07, "volume": 1599822.0}, {"date": "2022-07-27", "close": 3.26, "volume": 1549707.0}, {"date": "2022-07-28", "close": 3.25, "volume": 1287174.0}, {"date": "2022-07-29", "close": 3.35, "volume": 1518398.0}, {"date": "2022-08-01", "close": 3.28, "volume": 825459.0}, {"date": "2022-08-02", "close": 3.5, "volume": 1084358.0}, {"date": "2022-08-03", "close": 3.72, "volume": 1920340.0}, {"date": "2022-08-04", "close": 3.7, "volume": 1158026.0}, {"date": "2022-08-05", "close": 3.77, "volume": 1563404.0}, {"date": "2022-08-08", "close": 3.87, "volume": 1186828.0}, {"date": "2022-08-09", "close": 3.6, "volume": 1956846.0}, {"date": "2022-08-10", "close": 2.7, "volume": 9839522.0}, {"date": "2022-08-11", "close": 2.9, "volume": 8515069.0}, {"date": "2022-08-12", "close": 3.05, "volume": 5906078.0}, {"date": "2022-08-15", "close": 3.15, "volume": 4537112.0}, {"date": "2022-08-16", "close": 3.53, "volume": 5754999.0}, {"date": "2022-08-17", "close": 3.24, "volume": 4529446.0}, {"date": "2022-08-18", "close": 3.44, "volume": 2646023.0}, {"date": "2022-08-19", "close": 3.34, "volume": 3155509.0}, {"date": "2022-08-22", "close": 3.34, "volume": 2636899.0}, {"date": "2022-08-23", "close": 3.21, "volume": 1806247.0}, {"date": "2022-08-24", "close": 3.45, "volume": 2718774.0}, {"date": "2022-08-25", "close": 3.4, "volume": 2586729.0}, {"date": "2022-08-26", "close": 3.26, "volume": 1943531.0}, {"date": "2022-08-29", "close": 3.21, "volume": 1367796.0}, {"date": "2022-08-30", "close": 3.08, "volume": 1836316.0}, {"date": "2022-08-31", "close": 3.18, "volume": 2319010.0}, {"date": "2022-09-01", "close": 3.04, "volume": 1728419.0}, {"date": "2022-09-02", "close": 3.09, "volume": 1510728.0}, {"date": "2022-09-06", "close": 2.89, "volume": 3677742.0}, {"date": "2022-09-07", "close": 3.09, "volume": 2495488.0}, {"date": "2022-09-08", "close": 3.13, "volume": 1201424.0}, {"date": "2022-09-09", "close": 3.26, "volume": 2658887.0}, {"date": "2022-09-12", "close": 3.42, "volume": 1482706.0}, {"date": "2022-09-13", "close": 3.26, "volume": 1710013.0}, {"date": "2022-09-14", "close": 3.28, "volume": 1612708.0}, {"date": "2022-09-15", "close": 3.54, "volume": 4511376.0}, {"date": "2022-09-16", "close": 3.41, "volume": 4234876.0}, {"date": "2022-09-19", "close": 3.21, "volume": 3110762.0}, {"date": "2022-09-20", "close": 3.04, "volume": 2948588.0}, {"date": "2022-09-21", "close": 3.14, "volume": 2999826.0}, {"date": "2022-09-22", "close": 2.94, "volume": 2020213.0}, {"date": "2022-09-23", "close": 2.84, "volume": 3105478.0}, {"date": "2022-09-26", "close": 2.75, "volume": 1947042.0}, {"date": "2022-09-27", "close": 2.88, "volume": 1654879.0}, {"date": "2022-09-28", "close": 3.03, "volume": 1387730.0}, {"date": "2022-09-29", "close": 2.89, "volume": 1395311.0}, {"date": "2022-09-30", "close": 2.79, "volume": 1145975.0}, {"date": "2022-10-03", "close": 2.7, "volume": 2058142.0}, {"date": "2022-10-04", "close": 2.92, "volume": 2236185.0}, {"date": "2022-10-05", "close": 2.79, "volume": 1737388.0}, {"date": "2022-10-06", "close": 2.82, "volume": 625032.0}, {"date": "2022-10-07", "close": 2.64, "volume": 1442878.0}, {"date": "2022-10-10", "close": 2.58, "volume": 1051865.0}, {"date": "2022-10-11", "close": 2.53, "volume": 1013044.0}, {"date": "2022-10-12", "close": 2.62, "volume": 947457.0}, {"date": "2022-10-13", "close": 2.66, "volume": 802843.0}, {"date": "2022-10-14", "close": 2.53, "volume": 1438951.0}, {"date": "2022-10-17", "close": 2.76, "volume": 1120456.0}, {"date": "2022-10-18", "close": 2.8, "volume": 1059755.0}, {"date": "2022-10-19", "close": 2.76, "volume": 793527.0}, {"date": "2022-10-20", "close": 2.71, "volume": 725326.0}, {"date": "2022-10-21", "close": 2.61, "volume": 1420129.0}, {"date": "2022-10-24", "close": 2.54, "volume": 592291.0}, {"date": "2022-10-25", "close": 2.69, "volume": 830324.0}, {"date": "2022-10-26", "close": 2.6, "volume": 639399.0}, {"date": "2022-10-27", "close": 2.63, "volume": 1140631.0}, {"date": "2022-10-28", "close": 2.75, "volume": 1460361.0}, {"date": "2022-10-31", "close": 2.71, "volume": 1403537.0}, {"date": "2022-11-01", "close": 2.61, "volume": 1008121.0}, {"date": "2022-11-02", "close": 2.41, "volume": 2954801.0}, {"date": "2022-11-03", "close": 2.43, "volume": 669872.0}, {"date": "2022-11-04", "close": 2.32, "volume": 1159087.0}, {"date": "2022-11-07", "close": 2.37, "volume": 1512332.0}, {"date": "2022-11-08", "close": 2.32, "volume": 2133353.0}, {"date": "2022-11-09", "close": 2.06, "volume": 2536014.0}, {"date": "2022-11-10", "close": 2.47, "volume": 3107313.0}, {"date": "2022-11-11", "close": 2.64, "volume": 2756081.0}, {"date": "2022-11-14", "close": 2.44, "volume": 1628901.0}, {"date": "2022-11-15", "close": 2.64, "volume": 3477529.0}, {"date": "2022-11-16", "close": 2.42, "volume": 1149561.0}, {"date": "2022-11-17", "close": 2.35, "volume": 1361033.0}, {"date": "2022-11-18", "close": 2.26, "volume": 1090864.0}, {"date": "2022-11-21", "close": 2.2, "volume": 988581.0}, {"date": "2022-11-22", "close": 2.16, "volume": 924342.0}, {"date": "2022-11-23", "close": 2.17, "volume": 1086772.0}, {"date": "2022-11-25", "close": 2.17, "volume": 275312.0}, {"date": "2022-11-28", "close": 2.06, "volume": 1706572.0}, {"date": "2022-11-29", "close": 2.08, "volume": 1196109.0}, {"date": "2022-11-30", "close": 2.25, "volume": 2314598.0}, {"date": "2022-12-01", "close": 2.16, "volume": 1248343.0}, {"date": "2022-12-02", "close": 2.2, "volume": 1309718.0}, {"date": "2022-12-05", "close": 2.05, "volume": 1413596.0}, {"date": "2022-12-06", "close": 2.02, "volume": 1638460.0}, {"date": "2022-12-07", "close": 1.97, "volume": 1634416.0}, {"date": "2022-12-08", "close": 2.02, "volume": 1041905.0}, {"date": "2022-12-09", "close": 2.07, "volume": 958770.0}, {"date": "2022-12-12", "close": 2.11, "volume": 2089408.0}, {"date": "2022-12-13", "close": 2.06, "volume": 2102024.0}, {"date": "2022-12-14", "close": 2.0, "volume": 2026862.0}, {"date": "2022-12-15", "close": 1.99, "volume": 1153954.0}, {"date": "2022-12-16", "close": 2.0, "volume": 1453329.0}, {"date": "2022-12-19", "close": 1.91, "volume": 1462809.0}, {"date": "2022-12-20", "close": 1.96, "volume": 963012.0}, {"date": "2022-12-21", "close": 1.92, "volume": 1258668.0}, {"date": "2022-12-22", "close": 1.91, "volume": 1201504.0}, {"date": "2022-12-23", "close": 1.95, "volume": 1382660.0}, {"date": "2022-12-27", "close": 1.89, "volume": 2189059.0}, {"date": "2022-12-28", "close": 1.91, "volume": 1309422.0}, {"date": "2022-12-29", "close": 2.06, "volume": 1333211.0}, {"date": "2022-12-30", "close": 2.06, "volume": 1099636.0}, {"date": "2023-01-03", "close": 2.07, "volume": 845402.0}, {"date": "2023-01-04", "close": 2.1, "volume": 774376.0}, {"date": "2023-01-05", "close": 2.04, "volume": 444390.0}, {"date": "2023-01-06", "close": 2.07, "volume": 601235.0}, {"date": "2023-01-09", "close": 2.08, "volume": 1238397.0}, {"date": "2023-01-10", "close": 2.09, "volume": 756114.0}, {"date": "2023-01-11", "close": 2.1, "volume": 906019.0}, {"date": "2023-01-12", "close": 2.16, "volume": 1562788.0}, {"date": "2023-01-13", "close": 2.12, "volume": 1719631.0}, {"date": "2023-01-17", "close": 2.18, "volume": 949040.0}, {"date": "2023-01-18", "close": 2.15, "volume": 1356125.0}, {"date": "2023-01-19", "close": 2.11, "volume": 950174.0}, {"date": "2023-01-20", "close": 2.14, "volume": 1093640.0}, {"date": "2023-01-23", "close": 2.2, "volume": 1190592.0}, {"date": "2023-01-24", "close": 2.16, "volume": 1611725.0}, {"date": "2023-01-25", "close": 2.1, "volume": 1039488.0}, {"date": "2023-01-26", "close": 2.17, "volume": 989948.0}, {"date": "2023-01-27", "close": 2.31, "volume": 2787085.0}, {"date": "2023-01-30", "close": 2.21, "volume": 635702.0}, {"date": "2023-01-31", "close": 2.46, "volume": 1681119.0}, {"date": "2023-02-01", "close": 2.61, "volume": 2127817.0}, {"date": "2023-02-02", "close": 2.76, "volume": 1767703.0}, {"date": "2023-02-03", "close": 2.53, "volume": 1787141.0}, {"date": "2023-02-06", "close": 2.44, "volume": 1055647.0}, {"date": "2023-02-07", "close": 2.42, "volume": 813346.0}, {"date": "2023-02-08", "close": 2.36, "volume": 755452.0}, {"date": "2023-02-09", "close": 2.18, "volume": 1918047.0}, {"date": "2023-02-10", "close": 2.15, "volume": 924969.0}, {"date": "2023-02-13", "close": 2.21, "volume": 1182306.0}, {"date": "2023-02-14", "close": 2.26, "volume": 480991.0}, {"date": "2023-02-15", "close": 2.41, "volume": 722812.0}, {"date": "2023-02-16", "close": 2.31, "volume": 1194343.0}, {"date": "2023-02-17", "close": 2.24, "volume": 1059209.0}, {"date": "2023-02-21", "close": 2.16, "volume": 574607.0}, {"date": "2023-02-22", "close": 2.18, "volume": 736035.0}, {"date": "2023-02-23", "close": 2.18, "volume": 641879.0}, {"date": "2023-02-24", "close": 2.14, "volume": 879281.0}, {"date": "2023-02-27", "close": 2.12, "volume": 1012812.0}, {"date": "2023-02-28", "close": 2.06, "volume": 1355949.0}, {"date": "2023-03-01", "close": 1.94, "volume": 2217376.0}, {"date": "2023-03-02", "close": 1.91, "volume": 1113033.0}, {"date": "2023-03-03", "close": 2.0, "volume": 981982.0}, {"date": "2023-03-06", "close": 1.98, "volume": 612843.0}, {"date": "2023-03-07", "close": 1.99, "volume": 1123868.0}, {"date": "2023-03-08", "close": 1.99, "volume": 919751.0}, {"date": "2023-03-09", "close": 1.92, "volume": 1335897.0}, {"date": "2023-03-10", "close": 1.91, "volume": 1719937.0}, {"date": "2023-03-13", "close": 1.88, "volume": 1983898.0}, {"date": "2023-03-14", "close": 1.9, "volume": 984145.0}, {"date": "2023-03-15", "close": 1.95, "volume": 994426.0}, {"date": "2023-03-16", "close": 2.04, "volume": 789971.0}, {"date": "2023-03-17", "close": 1.96, "volume": 706615.0}, {"date": "2023-03-20", "close": 1.95, "volume": 958355.0}, {"date": "2023-03-21", "close": 1.99, "volume": 870889.0}, {"date": "2023-03-22", "close": 1.96, "volume": 743320.0}, {"date": "2023-03-23", "close": 2.0, "volume": 854679.0}, {"date": "2023-03-24", "close": 2.03, "volume": 441661.0}, {"date": "2023-03-27", "close": 2.01, "volume": 1249926.0}, {"date": "2023-03-28", "close": 2.01, "volume": 674782.0}, {"date": "2023-03-29", "close": 2.06, "volume": 451979.0}, {"date": "2023-03-30", "close": 2.06, "volume": 843648.0}, {"date": "2023-03-31", "close": 2.15, "volume": 661479.0}, {"date": "2023-04-03", "close": 2.11, "volume": 656884.0}, {"date": "2023-04-04", "close": 2.14, "volume": 462046.0}, {"date": "2023-04-05", "close": 2.11, "volume": 690952.0}, {"date": "2023-04-06", "close": 2.14, "volume": 382752.0}, {"date": "2023-04-10", "close": 2.16, "volume": 536515.0}, {"date": "2023-04-11", "close": 2.23, "volume": 1028212.0}, {"date": "2023-04-12", "close": 2.35, "volume": 1690233.0}, {"date": "2023-04-13", "close": 2.31, "volume": 827341.0}, {"date": "2023-04-14", "close": 2.31, "volume": 764781.0}, {"date": "2023-04-17", "close": 2.37, "volume": 711020.0}, {"date": "2023-04-18", "close": 2.43, "volume": 740204.0}, {"date": "2023-04-19", "close": 2.39, "volume": 644570.0}, {"date": "2023-04-20", "close": 2.3, "volume": 892040.0}, {"date": "2023-04-21", "close": 2.23, "volume": 902743.0}, {"date": "2023-04-24", "close": 2.16, "volume": 938788.0}, {"date": "2023-04-25", "close": 2.12, "volume": 564072.0}, {"date": "2023-04-26", "close": 2.12, "volume": 605392.0}, {"date": "2023-04-27", "close": 2.15, "volume": 414686.0}, {"date": "2023-04-28", "close": 2.11, "volume": 531890.0}, {"date": "2023-05-01", "close": 2.04, "volume": 1030808.0}, {"date": "2023-05-02", "close": 2.0, "volume": 1023591.0}, {"date": "2023-05-03", "close": 1.99, "volume": 705597.0}, {"date": "2023-05-04", "close": 2.0, "volume": 427860.0}, {"date": "2023-05-05", "close": 2.01, "volume": 579959.0}, {"date": "2023-05-08", "close": 2.05, "volume": 1030457.0}, {"date": "2023-05-09", "close": 2.05, "volume": 1804346.0}, {"date": "2023-05-10", "close": 2.41, "volume": 2884954.0}, {"date": "2023-05-11", "close": 2.3, "volume": 1444607.0}, {"date": "2023-05-12", "close": 2.28, "volume": 1204612.0}, {"date": "2023-05-15", "close": 2.33, "volume": 1040003.0}, {"date": "2023-05-16", "close": 2.25, "volume": 504584.0}, {"date": "2023-05-17", "close": 2.31, "volume": 677890.0}, {"date": "2023-05-18", "close": 2.31, "volume": 1361293.0}, {"date": "2023-05-19", "close": 2.26, "volume": 886940.0}, {"date": "2023-05-22", "close": 2.22, "volume": 1157223.0}, {"date": "2023-05-23", "close": 2.23, "volume": 878982.0}, {"date": "2023-05-24", "close": 2.37, "volume": 3003434.0}, {"date": "2023-05-25", "close": 2.39, "volume": 782265.0}, {"date": "2023-05-26", "close": 2.46, "volume": 1142808.0}, {"date": "2023-05-30", "close": 2.45, "volume": 1227421.0}, {"date": "2023-05-31", "close": 2.47, "volume": 1456599.0}, {"date": "2023-06-01", "close": 2.73, "volume": 2660174.0}, {"date": "2023-06-02", "close": 2.82, "volume": 2002788.0}, {"date": "2023-06-05", "close": 2.97, "volume": 2788260.0}, {"date": "2023-06-06", "close": 2.97, "volume": 1951414.0}, {"date": "2023-06-07", "close": 2.9, "volume": 1217082.0}, {"date": "2023-06-08", "close": 2.92, "volume": 1043351.0}, {"date": "2023-06-09", "close": 2.9, "volume": 1085801.0}, {"date": "2023-06-12", "close": 2.91, "volume": 850690.0}, {"date": "2023-06-13", "close": 2.95, "volume": 1031314.0}, {"date": "2023-06-14", "close": 2.84, "volume": 1106612.0}, {"date": "2023-06-15", "close": 2.92, "volume": 1201312.0}, {"date": "2023-06-16", "close": 2.9, "volume": 1693918.0}, {"date": "2023-06-20", "close": 2.9, "volume": 1172837.0}, {"date": "2023-06-21", "close": 2.89, "volume": 1312936.0}, {"date": "2023-06-22", "close": 2.98, "volume": 2438606.0}, {"date": "2023-06-23", "close": 3.02, "volume": 21421740.0}, {"date": "2023-06-26", "close": 3.01, "volume": 3035336.0}, {"date": "2023-06-27", "close": 2.98, "volume": 1738880.0}, {"date": "2023-06-28", "close": 3.22, "volume": 7146575.0}, {"date": "2023-06-29", "close": 3.35, "volume": 2763195.0}, {"date": "2023-06-30", "close": 3.26, "volume": 2507671.0}, {"date": "2023-07-03", "close": 3.31, "volume": 909768.0}, {"date": "2023-07-05", "close": 3.24, "volume": 1555579.0}, {"date": "2023-07-06", "close": 3.2, "volume": 1206830.0}, {"date": "2023-07-07", "close": 3.24, "volume": 1344720.0}, {"date": "2023-07-10", "close": 3.23, "volume": 1211676.0}, {"date": "2023-07-11", "close": 3.08, "volume": 2058001.0}, {"date": "2023-07-12", "close": 3.15, "volume": 1317643.0}, {"date": "2023-07-13", "close": 3.25, "volume": 1662027.0}, {"date": "2023-07-14", "close": 3.23, "volume": 1299816.0}, {"date": "2023-07-17", "close": 3.23, "volume": 2134297.0}, {"date": "2023-07-18", "close": 3.12, "volume": 1366631.0}, {"date": "2023-07-19", "close": 3.06, "volume": 1009737.0}, {"date": "2023-07-20", "close": 2.92, "volume": 961261.0}, {"date": "2023-07-21", "close": 2.88, "volume": 1058250.0}, {"date": "2023-07-24", "close": 2.84, "volume": 597924.0}, {"date": "2023-07-25", "close": 2.8, "volume": 706088.0}, {"date": "2023-07-26", "close": 2.83, "volume": 603388.0}, {"date": "2023-07-27", "close": 2.8, "volume": 927343.0}, {"date": "2023-07-28", "close": 2.87, "volume": 1241621.0}, {"date": "2023-07-31", "close": 3.11, "volume": 3263968.0}, {"date": "2023-08-01", "close": 3.1, "volume": 5919805.0}, {"date": "2023-08-02", "close": 3.09, "volume": 2041228.0}, {"date": "2023-08-03", "close": 3.07, "volume": 1625820.0}, {"date": "2023-08-04", "close": 2.99, "volume": 1014863.0}, {"date": "2023-08-07", "close": 2.97, "volume": 820890.0}, {"date": "2023-08-08", "close": 2.9, "volume": 1994638.0}, {"date": "2023-08-09", "close": 2.46, "volume": 4018840.0}, {"date": "2023-08-10", "close": 2.37, "volume": 2423939.0}, {"date": "2023-08-11", "close": 2.39, "volume": 1370095.0}, {"date": "2023-08-14", "close": 2.34, "volume": 1141784.0}, {"date": "2023-08-15", "close": 2.24, "volume": 1383171.0}, {"date": "2023-08-16", "close": 2.18, "volume": 3471177.0}, {"date": "2023-08-17", "close": 2.19, "volume": 1754050.0}, {"date": "2023-08-18", "close": 2.15, "volume": 1084014.0}, {"date": "2023-08-21", "close": 2.14, "volume": 1049951.0}, {"date": "2023-08-22", "close": 2.12, "volume": 917948.0}, {"date": "2023-08-23", "close": 2.14, "volume": 667881.0}, {"date": "2023-08-24", "close": 2.11, "volume": 792341.0}, {"date": "2023-08-25", "close": 2.12, "volume": 992771.0}, {"date": "2023-08-28", "close": 2.13, "volume": 639886.0}, {"date": "2023-08-29", "close": 2.2, "volume": 886770.0}, {"date": "2023-08-30", "close": 2.14, "volume": 821820.0}, {"date": "2023-08-31", "close": 2.17, "volume": 804000.0}, {"date": "2023-09-01", "close": 2.18, "volume": 1047702.0}, {"date": "2023-09-05", "close": 2.17, "volume": 952572.0}, {"date": "2023-09-06", "close": 2.1, "volume": 785473.0}, {"date": "2023-09-07", "close": 2.01, "volume": 2422488.0}, {"date": "2023-09-08", "close": 1.94, "volume": 3685301.0}, {"date": "2023-09-11", "close": 2.0, "volume": 1713280.0}, {"date": "2023-09-12", "close": 2.01, "volume": 1679172.0}, {"date": "2023-09-13", "close": 2.02, "volume": 1530695.0}, {"date": "2023-09-14", "close": 2.06, "volume": 1083501.0}, {"date": "2023-09-15", "close": 1.99, "volume": 3103753.0}, {"date": "2023-09-18", "close": 1.93, "volume": 1307627.0}, {"date": "2023-09-19", "close": 1.92, "volume": 1475532.0}, {"date": "2023-09-20", "close": 1.88, "volume": 644366.0}, {"date": "2023-09-21", "close": 1.85, "volume": 1971650.0}, {"date": "2023-09-22", "close": 1.84, "volume": 952859.0}, {"date": "2023-09-25", "close": 1.81, "volume": 868577.0}, {"date": "2023-09-26", "close": 1.78, "volume": 1056292.0}, {"date": "2023-09-27", "close": 1.81, "volume": 1184532.0}, {"date": "2023-09-28", "close": 1.79, "volume": 696738.0}, {"date": "2023-09-29", "close": 1.82, "volume": 1149137.0}, {"date": "2023-10-02", "close": 1.77, "volume": 838852.0}, {"date": "2023-10-03", "close": 1.76, "volume": 1342460.0}, {"date": "2023-10-04", "close": 1.89, "volume": 1566401.0}, {"date": "2023-10-05", "close": 1.88, "volume": 938461.0}, {"date": "2023-10-06", "close": 1.92, "volume": 692348.0}, {"date": "2023-10-09", "close": 1.89, "volume": 330498.0}, {"date": "2023-10-10", "close": 1.93, "volume": 416946.0}, {"date": "2023-10-11", "close": 1.98, "volume": 600178.0}, {"date": "2023-10-12", "close": 1.91, "volume": 591176.0}, {"date": "2023-10-13", "close": 1.82, "volume": 681534.0}, {"date": "2023-10-16", "close": 1.93, "volume": 508695.0}, {"date": "2023-10-17", "close": 1.94, "volume": 824672.0}, {"date": "2023-10-18", "close": 1.83, "volume": 2043095.0}, {"date": "2023-10-19", "close": 1.84, "volume": 893082.0}, {"date": "2023-10-20", "close": 1.81, "volume": 927536.0}, {"date": "2023-10-23", "close": 1.75, "volume": 1340107.0}, {"date": "2023-10-24", "close": 1.77, "volume": 781799.0}, {"date": "2023-10-25", "close": 1.71, "volume": 555405.0}, {"date": "2023-10-26", "close": 1.72, "volume": 696867.0}, {"date": "2023-10-27", "close": 1.72, "volume": 707978.0}, {"date": "2023-10-30", "close": 1.76, "volume": 461712.0}, {"date": "2023-10-31", "close": 1.82, "volume": 1065165.0}, {"date": "2023-11-01", "close": 1.76, "volume": 808400.0}, {"date": "2023-11-02", "close": 1.83, "volume": 1491227.0}, {"date": "2023-11-03", "close": 1.85, "volume": 1620829.0}, {"date": "2023-11-06", "close": 1.75, "volume": 934599.0}, {"date": "2023-11-07", "close": 1.82, "volume": 1586367.0}, {"date": "2023-11-08", "close": 1.51, "volume": 5879023.0}, {"date": "2023-11-09", "close": 1.44, "volume": 2476679.0}, {"date": "2023-11-10", "close": 1.42, "volume": 5705433.0}, {"date": "2023-11-13", "close": 1.59, "volume": 3462432.0}, {"date": "2023-11-14", "close": 1.71, "volume": 3164789.0}, {"date": "2023-11-15", "close": 1.62, "volume": 1738320.0}, {"date": "2023-11-16", "close": 1.55, "volume": 2915029.0}, {"date": "2023-11-17", "close": 1.65, "volume": 1639803.0}, {"date": "2023-11-20", "close": 1.64, "volume": 1036913.0}, {"date": "2023-11-21", "close": 1.55, "volume": 1372256.0}, {"date": "2023-11-22", "close": 1.56, "volume": 1084983.0}, {"date": "2023-11-24", "close": 1.61, "volume": 310873.0}, {"date": "2023-11-27", "close": 1.6, "volume": 696737.0}, {"date": "2023-11-28", "close": 1.61, "volume": 539703.0}, {"date": "2023-11-29", "close": 1.63, "volume": 583092.0}, {"date": "2023-11-30", "close": 1.6, "volume": 1002471.0}, {"date": "2023-12-01", "close": 1.64, "volume": 1667382.0}, {"date": "2023-12-04", "close": 1.66, "volume": 1385759.0}, {"date": "2023-12-05", "close": 1.59, "volume": 1821190.0}, {"date": "2023-12-06", "close": 1.66, "volume": 2007917.0}, {"date": "2023-12-07", "close": 1.63, "volume": 1635156.0}, {"date": "2023-12-08", "close": 1.68, "volume": 4047935.0}, {"date": "2023-12-11", "close": 1.69, "volume": 3156455.0}, {"date": "2023-12-12", "close": 1.73, "volume": 3515677.0}, {"date": "2023-12-13", "close": 1.8, "volume": 4802032.0}, {"date": "2023-12-14", "close": 1.87, "volume": 2773828.0}, {"date": "2023-12-15", "close": 1.94, "volume": 4869749.0}, {"date": "2023-12-18", "close": 1.94, "volume": 2735173.0}, {"date": "2023-12-19", "close": 2.04, "volume": 2387032.0}, {"date": "2023-12-20", "close": 1.98, "volume": 1973599.0}, {"date": "2023-12-21", "close": 1.96, "volume": 1450010.0}, {"date": "2023-12-22", "close": 1.96, "volume": 1001766.0}, {"date": "2023-12-26", "close": 1.93, "volume": 1418649.0}, {"date": "2023-12-27", "close": 1.97, "volume": 2598240.0}, {"date": "2023-12-28", "close": 1.95, "volume": 1503854.0}, {"date": "2023-12-29", "close": 1.89, "volume": 2212944.0}, {"date": "2024-01-02", "close": 1.74, "volume": 2087757.0}, {"date": "2024-01-03", "close": 1.7, "volume": 1738473.0}, {"date": "2024-01-04", "close": 1.7, "volume": 1138858.0}, {"date": "2024-01-05", "close": 1.7, "volume": 1068020.0}, {"date": "2024-01-08", "close": 1.72, "volume": 979057.0}, {"date": "2024-01-09", "close": 1.69, "volume": 894634.0}, {"date": "2024-01-10", "close": 1.67, "volume": 1026017.0}, {"date": "2024-01-11", "close": 1.66, "volume": 1470484.0}, {"date": "2024-01-12", "close": 1.63, "volume": 1234938.0}, {"date": "2024-01-16", "close": 1.56, "volume": 1295751.0}, {"date": "2024-01-17", "close": 1.56, "volume": 5164615.0}, {"date": "2024-01-18", "close": 1.61, "volume": 1205326.0}, {"date": "2024-01-19", "close": 1.59, "volume": 1370899.0}, {"date": "2024-01-22", "close": 1.65, "volume": 1252851.0}, {"date": "2024-01-23", "close": 1.66, "volume": 653722.0}, {"date": "2024-01-24", "close": 1.58, "volume": 856579.0}, {"date": "2024-01-25", "close": 1.55, "volume": 837181.0}, {"date": "2024-01-26", "close": 1.54, "volume": 865239.0}, {"date": "2024-01-29", "close": 1.6, "volume": 1119078.0}, {"date": "2024-01-30", "close": 1.58, "volume": 1194530.0}, {"date": "2024-01-31", "close": 1.52, "volume": 1626860.0}, {"date": "2024-02-01", "close": 1.61, "volume": 956568.0}, {"date": "2024-02-02", "close": 1.64, "volume": 911045.0}, {"date": "2024-02-05", "close": 1.62, "volume": 1230625.0}, {"date": "2024-02-06", "close": 1.62, "volume": 716032.0}, {"date": "2024-02-07", "close": 1.62, "volume": 1047703.0}, {"date": "2024-02-08", "close": 1.67, "volume": 771384.0}, {"date": "2024-02-09", "close": 1.7, "volume": 1582399.0}, {"date": "2024-02-12", "close": 1.76, "volume": 2021967.0}, {"date": "2024-02-13", "close": 1.68, "volume": 1199453.0}, {"date": "2024-02-14", "close": 1.75, "volume": 2559725.0}, {"date": "2024-02-15", "close": 1.82, "volume": 1633474.0}, {"date": "2024-02-16", "close": 1.79, "volume": 1258596.0}, {"date": "2024-02-20", "close": 1.73, "volume": 504869.0}, {"date": "2024-02-21", "close": 1.7, "volume": 745220.0}, {"date": "2024-02-22", "close": 1.72, "volume": 1425274.0}, {"date": "2024-02-23", "close": 2.0, "volume": 10029250.0}, {"date": "2024-02-26", "close": 2.04, "volume": 2695210.0}, {"date": "2024-02-27", "close": 2.04, "volume": 4014166.0}, {"date": "2024-02-28", "close": 2.09, "volume": 4099357.0}, {"date": "2024-02-29", "close": 2.19, "volume": 4360419.0}, {"date": "2024-03-01", "close": 2.18, "volume": 2511620.0}, {"date": "2024-03-04", "close": 2.37, "volume": 4822782.0}, {"date": "2024-03-05", "close": 2.2, "volume": 1707754.0}, {"date": "2024-03-06", "close": 2.21, "volume": 1372071.0}, {"date": "2024-03-07", "close": 2.31, "volume": 1771712.0}, {"date": "2024-03-08", "close": 2.25, "volume": 1814402.0}, {"date": "2024-03-11", "close": 2.22, "volume": 977331.0}, {"date": "2024-03-12", "close": 2.21, "volume": 1283979.0}, {"date": "2024-03-13", "close": 2.25, "volume": 1864129.0}, {"date": "2024-03-14", "close": 2.21, "volume": 2211993.0}, {"date": "2024-03-15", "close": 2.15, "volume": 3220532.0}, {"date": "2024-03-18", "close": 2.1, "volume": 3226718.0}, {"date": "2024-03-19", "close": 2.05, "volume": 2231539.0}, {"date": "2024-03-20", "close": 2.13, "volume": 1774418.0}, {"date": "2024-03-21", "close": 2.13, "volume": 1102431.0}, {"date": "2024-03-22", "close": 2.12, "volume": 1058550.0}, {"date": "2024-03-25", "close": 2.13, "volume": 1033836.0}, {"date": "2024-03-26", "close": 2.24, "volume": 1391106.0}, {"date": "2024-03-27", "close": 2.26, "volume": 1122726.0}, {"date": "2024-03-28", "close": 2.25, "volume": 1141013.0}, {"date": "2024-04-01", "close": 2.24, "volume": 1071454.0}, {"date": "2024-04-02", "close": 2.2, "volume": 439164.0}, {"date": "2024-04-03", "close": 2.2, "volume": 422102.0}, {"date": "2024-04-04", "close": 2.13, "volume": 1153411.0}, {"date": "2024-04-05", "close": 2.08, "volume": 2071536.0}, {"date": "2024-04-08", "close": 2.11, "volume": 624955.0}, {"date": "2024-04-09", "close": 2.1, "volume": 863168.0}, {"date": "2024-04-10", "close": 2.05, "volume": 960515.0}, {"date": "2024-04-11", "close": 2.12, "volume": 899456.0}, {"date": "2024-04-12", "close": 2.04, "volume": 947495.0}, {"date": "2024-04-15", "close": 1.96, "volume": 1628287.0}, {"date": "2024-04-16", "close": 1.96, "volume": 813720.0}, {"date": "2024-04-17", "close": 1.93, "volume": 919615.0}, {"date": "2024-04-18", "close": 1.95, "volume": 747549.0}, {"date": "2024-04-19", "close": 1.98, "volume": 982271.0}, {"date": "2024-04-22", "close": 2.01, "volume": 869154.0}, {"date": "2024-04-23", "close": 2.15, "volume": 800125.0}, {"date": "2024-04-24", "close": 2.11, "volume": 744811.0}, {"date": "2024-04-25", "close": 2.0, "volume": 1323031.0}, {"date": "2024-04-26", "close": 2.02, "volume": 760550.0}, {"date": "2024-04-29", "close": 2.04, "volume": 898743.0}, {"date": "2024-04-30", "close": 2.04, "volume": 680744.0}, {"date": "2024-05-01", "close": 2.12, "volume": 992553.0}, {"date": "2024-05-02", "close": 2.17, "volume": 1056199.0}, {"date": "2024-05-03", "close": 2.15, "volume": 693547.0}, {"date": "2024-05-06", "close": 2.2, "volume": 1642426.0}, {"date": "2024-05-07", "close": 2.27, "volume": 2409646.0}, {"date": "2024-05-08", "close": 2.46, "volume": 5940595.0}, {"date": "2024-05-09", "close": 2.36, "volume": 2317165.0}, {"date": "2024-05-10", "close": 2.25, "volume": 1394777.0}, {"date": "2024-05-13", "close": 2.34, "volume": 1341298.0}, {"date": "2024-05-14", "close": 2.4, "volume": 1189662.0}, {"date": "2024-05-15", "close": 2.4, "volume": 802110.0}, {"date": "2024-05-16", "close": 2.4, "volume": 1814663.0}, {"date": "2024-05-17", "close": 2.41, "volume": 1357972.0}, {"date": "2024-05-20", "close": 2.52, "volume": 2239270.0}, {"date": "2024-05-21", "close": 2.53, "volume": 2240131.0}, {"date": "2024-05-22", "close": 2.46, "volume": 1255411.0}, {"date": "2024-05-23", "close": 2.43, "volume": 1788241.0}, {"date": "2024-05-24", "close": 2.48, "volume": 1281664.0}, {"date": "2024-05-28", "close": 2.61, "volume": 2154912.0}, {"date": "2024-05-29", "close": 2.45, "volume": 3052314.0}, {"date": "2024-05-30", "close": 2.41, "volume": 2232897.0}, {"date": "2024-05-31", "close": 2.42, "volume": 2134011.0}, {"date": "2024-06-03", "close": 2.53, "volume": 1628522.0}, {"date": "2024-06-04", "close": 2.39, "volume": 2618192.0}, {"date": "2024-06-05", "close": 2.54, "volume": 1983245.0}, {"date": "2024-06-06", "close": 2.36, "volume": 3415297.0}, {"date": "2024-06-07", "close": 2.21, "volume": 4550983.0}, {"date": "2024-06-10", "close": 2.41, "volume": 2732485.0}, {"date": "2024-06-11", "close": 2.46, "volume": 2287085.0}, {"date": "2024-06-12", "close": 2.59, "volume": 2185743.0}, {"date": "2024-06-13", "close": 2.5, "volume": 1682852.0}, {"date": "2024-06-14", "close": 2.53, "volume": 1437441.0}, {"date": "2024-06-17", "close": 2.56, "volume": 1566925.0}, {"date": "2024-06-18", "close": 2.55, "volume": 1828524.0}, {"date": "2024-06-20", "close": 2.47, "volume": 1656025.0}, {"date": "2024-06-21", "close": 2.54, "volume": 2293533.0}, {"date": "2024-06-24", "close": 2.56, "volume": 1804015.0}, {"date": "2024-06-25", "close": 2.64, "volume": 1451537.0}, {"date": "2024-06-26", "close": 2.66, "volume": 2076189.0}, {"date": "2024-06-27", "close": 2.73, "volume": 1755299.0}, {"date": "2024-06-28", "close": 2.78, "volume": 8197656.0}, {"date": "2024-07-01", "close": 2.65, "volume": 1641939.0}, {"date": "2024-07-02", "close": 2.6, "volume": 1004158.0}, {"date": "2024-07-03", "close": 2.57, "volume": 492405.0}, {"date": "2024-07-05", "close": 2.57, "volume": 695852.0}, {"date": "2024-07-08", "close": 2.67, "volume": 1180563.0}, {"date": "2024-07-09", "close": 2.67, "volume": 789621.0}, {"date": "2024-07-10", "close": 2.73, "volume": 1458330.0}, {"date": "2024-07-11", "close": 2.79, "volume": 1925349.0}, {"date": "2024-07-12", "close": 2.75, "volume": 1711712.0}, {"date": "2024-07-15", "close": 2.84, "volume": 1301699.0}, {"date": "2024-07-16", "close": 2.91, "volume": 1385129.0}, {"date": "2024-07-17", "close": 2.81, "volume": 1130340.0}, {"date": "2024-07-18", "close": 2.76, "volume": 936347.0}, {"date": "2024-07-19", "close": 2.76, "volume": 968321.0}, {"date": "2024-07-22", "close": 2.9, "volume": 1159415.0}, {"date": "2024-07-23", "close": 2.93, "volume": 1453363.0}, {"date": "2024-07-24", "close": 2.81, "volume": 1008169.0}, {"date": "2024-07-25", "close": 2.85, "volume": 1583811.0}, {"date": "2024-07-26", "close": 2.87, "volume": 1530326.0}, {"date": "2024-07-29", "close": 2.87, "volume": 1018663.0}, {"date": "2024-07-30", "close": 2.86, "volume": 786857.0}, {"date": "2024-07-31", "close": 2.84, "volume": 1550365.0}, {"date": "2024-08-01", "close": 2.77, "volume": 1227201.0}, {"date": "2024-08-02", "close": 2.67, "volume": 1815713.0}, {"date": "2024-08-05", "close": 2.55, "volume": 1500283.0}, {"date": "2024-08-06", "close": 2.56, "volume": 991966.0}, {"date": "2024-08-07", "close": 2.51, "volume": 1826687.0}, {"date": "2024-08-08", "close": 2.72, "volume": 3534504.0}, {"date": "2024-08-09", "close": 2.47, "volume": 2995865.0}, {"date": "2024-08-12", "close": 2.4, "volume": 1762875.0}, {"date": "2024-08-13", "close": 2.51, "volume": 2279245.0}, {"date": "2024-08-14", "close": 2.45, "volume": 1325813.0}, {"date": "2024-08-15", "close": 2.46, "volume": 919957.0}, {"date": "2024-08-16", "close": 2.47, "volume": 1099439.0}, {"date": "2024-08-19", "close": 2.5, "volume": 1560294.0}, {"date": "2024-08-20", "close": 2.49, "volume": 959903.0}, {"date": "2024-08-21", "close": 2.55, "volume": 1071352.0}, {"date": "2024-08-22", "close": 2.5, "volume": 1108136.0}, {"date": "2024-08-23", "close": 2.64, "volume": 2355203.0}, {"date": "2024-08-26", "close": 2.61, "volume": 824985.0}, {"date": "2024-08-27", "close": 2.42, "volume": 2673653.0}, {"date": "2024-08-28", "close": 2.43, "volume": 2037592.0}, {"date": "2024-08-29", "close": 2.44, "volume": 1615212.0}, {"date": "2024-08-30", "close": 2.5, "volume": 1687368.0}, {"date": "2024-09-03", "close": 2.38, "volume": 1132743.0}, {"date": "2024-09-04", "close": 2.35, "volume": 835266.0}, {"date": "2024-09-05", "close": 2.33, "volume": 1074085.0}, {"date": "2024-09-06", "close": 2.26, "volume": 1785132.0}, {"date": "2024-09-09", "close": 2.27, "volume": 1021488.0}, {"date": "2024-09-10", "close": 2.27, "volume": 947746.0}, {"date": "2024-09-11", "close": 2.26, "volume": 673975.0}, {"date": "2024-09-12", "close": 2.33, "volume": 1260460.0}, {"date": "2024-09-13", "close": 2.37, "volume": 1163989.0}, {"date": "2024-09-16", "close": 2.37, "volume": 1128405.0}, {"date": "2024-09-17", "close": 2.37, "volume": 1088979.0}, {"date": "2024-09-18", "close": 2.39, "volume": 1284910.0}, {"date": "2024-09-19", "close": 2.43, "volume": 791891.0}, {"date": "2024-09-20", "close": 2.44, "volume": 2395887.0}, {"date": "2024-09-23", "close": 2.48, "volume": 1193801.0}, {"date": "2024-09-24", "close": 2.55, "volume": 995417.0}, {"date": "2024-09-25", "close": 2.5, "volume": 588522.0}, {"date": "2024-09-26", "close": 2.5, "volume": 984181.0}, {"date": "2024-09-27", "close": 2.51, "volume": 582042.0}, {"date": "2024-09-30", "close": 2.48, "volume": 804904.0}, {"date": "2024-10-01", "close": 2.41, "volume": 871690.0}, {"date": "2024-10-02", "close": 2.43, "volume": 486159.0}, {"date": "2024-10-03", "close": 2.39, "volume": 479605.0}, {"date": "2024-10-04", "close": 2.5, "volume": 878840.0}, {"date": "2024-10-07", "close": 2.44, "volume": 581395.0}, {"date": "2024-10-08", "close": 2.44, "volume": 645431.0}, {"date": "2024-10-09", "close": 2.46, "volume": 551393.0}, {"date": "2024-10-10", "close": 2.42, "volume": 592446.0}, {"date": "2024-10-11", "close": 2.51, "volume": 787878.0}, {"date": "2024-10-14", "close": 2.55, "volume": 835345.0}, {"date": "2024-10-15", "close": 2.55, "volume": 1161824.0}, {"date": "2024-10-16", "close": 2.61, "volume": 549276.0}, {"date": "2024-10-17", "close": 2.54, "volume": 432298.0}, {"date": "2024-10-18", "close": 2.51, "volume": 560636.0}, {"date": "2024-10-21", "close": 2.47, "volume": 495076.0}, {"date": "2024-10-22", "close": 2.41, "volume": 643327.0}, {"date": "2024-10-23", "close": 2.36, "volume": 1382876.0}, {"date": "2024-10-24", "close": 2.33, "volume": 957396.0}, {"date": "2024-10-25", "close": 2.3, "volume": 761024.0}, {"date": "2024-10-28", "close": 2.44, "volume": 2477706.0}, {"date": "2024-10-29", "close": 2.5, "volume": 841467.0}, {"date": "2024-10-30", "close": 2.49, "volume": 1490850.0}, {"date": "2024-10-31", "close": 2.42, "volume": 983205.0}, {"date": "2024-11-01", "close": 2.47, "volume": 865545.0}, {"date": "2024-11-04", "close": 2.42, "volume": 738890.0}, {"date": "2024-11-05", "close": 2.5, "volume": 1278524.0}, {"date": "2024-11-06", "close": 2.59, "volume": 3272922.0}, {"date": "2024-11-07", "close": 2.84, "volume": 3983912.0}, {"date": "2024-11-08", "close": 2.6, "volume": 8258518.0}, {"date": "2024-11-11", "close": 2.56, "volume": 3979428.0}, {"date": "2024-11-12", "close": 2.51, "volume": 2969818.0}, {"date": "2024-11-13", "close": 2.49, "volume": 2042358.0}, {"date": "2024-11-14", "close": 2.44, "volume": 1560341.0}, {"date": "2024-11-15", "close": 2.37, "volume": 2006764.0}, {"date": "2024-11-18", "close": 2.36, "volume": 1309148.0}, {"date": "2024-11-19", "close": 2.46, "volume": 1646470.0}, {"date": "2024-11-20", "close": 2.48, "volume": 1583648.0}, {"date": "2024-11-21", "close": 2.47, "volume": 1663509.0}, {"date": "2024-11-22", "close": 2.57, "volume": 2100267.0}, {"date": "2024-11-25", "close": 2.53, "volume": 2068732.0}, {"date": "2024-11-26", "close": 2.47, "volume": 1391036.0}, {"date": "2024-11-27", "close": 2.42, "volume": 1274139.0}, {"date": "2024-11-29", "close": 2.43, "volume": 736391.0}, {"date": "2024-12-02", "close": 2.46, "volume": 1864423.0}, {"date": "2024-12-03", "close": 2.51, "volume": 3014937.0}, {"date": "2024-12-04", "close": 2.5, "volume": 2228562.0}, {"date": "2024-12-05", "close": 2.48, "volume": 1726727.0}, {"date": "2024-12-06", "close": 2.68, "volume": 2198591.0}, {"date": "2024-12-09", "close": 2.69, "volume": 1781740.0}, {"date": "2024-12-10", "close": 2.74, "volume": 1581535.0}, {"date": "2024-12-11", "close": 2.7, "volume": 2175739.0}, {"date": "2024-12-12", "close": 2.55, "volume": 3138144.0}, {"date": "2024-12-13", "close": 2.52, "volume": 2900551.0}, {"date": "2024-12-16", "close": 2.57, "volume": 3825245.0}, {"date": "2024-12-17", "close": 2.42, "volume": 3167800.0}, {"date": "2024-12-18", "close": 2.28, "volume": 4347991.0}, {"date": "2024-12-19", "close": 2.33, "volume": 2367295.0}, {"date": "2024-12-20", "close": 2.41, "volume": 4070418.0}, {"date": "2024-12-23", "close": 2.42, "volume": 1568752.0}, {"date": "2024-12-24", "close": 2.41, "volume": 594188.0}, {"date": "2024-12-26", "close": 2.42, "volume": 916269.0}, {"date": "2024-12-27", "close": 2.42, "volume": 2097044.0}, {"date": "2024-12-30", "close": 2.39, "volume": 1457481.0}, {"date": "2024-12-31", "close": 2.37, "volume": 1558525.0}, {"date": "2025-01-02", "close": 2.42, "volume": 999719.0}, {"date": "2025-01-03", "close": 2.46, "volume": 879870.0}, {"date": "2025-01-06", "close": 2.46, "volume": 952356.0}, {"date": "2025-01-07", "close": 2.43, "volume": 829365.0}, {"date": "2025-01-08", "close": 2.36, "volume": 928583.0}, {"date": "2025-01-10", "close": 2.35, "volume": 1222060.0}, {"date": "2025-01-13", "close": 2.41, "volume": 1644406.0}, {"date": "2025-01-14", "close": 2.38, "volume": 1257383.0}, {"date": "2025-01-15", "close": 2.44, "volume": 976417.0}, {"date": "2025-01-16", "close": 2.39, "volume": 883626.0}, {"date": "2025-01-17", "close": 2.42, "volume": 953952.0}, {"date": "2025-01-21", "close": 2.46, "volume": 999614.0}, {"date": "2025-01-22", "close": 2.39, "volume": 1153805.0}, {"date": "2025-01-23", "close": 2.43, "volume": 1566054.0}, {"date": "2025-01-24", "close": 2.5, "volume": 1233801.0}, {"date": "2025-01-27", "close": 2.45, "volume": 2181844.0}, {"date": "2025-01-28", "close": 2.5, "volume": 1205490.0}, {"date": "2025-01-29", "close": 2.5, "volume": 1325351.0}, {"date": "2025-01-30", "close": 2.65, "volume": 2919871.0}, {"date": "2025-01-31", "close": 2.62, "volume": 1390528.0}, {"date": "2025-02-03", "close": 2.55, "volume": 1223415.0}, {"date": "2025-02-04", "close": 2.7, "volume": 1299516.0}, {"date": "2025-02-05", "close": 2.75, "volume": 1886068.0}, {"date": "2025-02-06", "close": 2.74, "volume": 1292779.0}, {"date": "2025-02-07", "close": 2.74, "volume": 1109430.0}, {"date": "2025-02-10", "close": 2.73, "volume": 686936.0}, {"date": "2025-02-11", "close": 2.7, "volume": 1213028.0}, {"date": "2025-02-12", "close": 2.68, "volume": 1085462.0}, {"date": "2025-02-13", "close": 2.74, "volume": 1201159.0}, {"date": "2025-02-14", "close": 2.75, "volume": 1831331.0}, {"date": "2025-02-18", "close": 2.74, "volume": 1362049.0}, {"date": "2025-02-19", "close": 2.71, "volume": 1436794.0}, {"date": "2025-02-20", "close": 2.75, "volume": 1483932.0}, {"date": "2025-02-21", "close": 2.57, "volume": 1019484.0}, {"date": "2025-02-24", "close": 2.58, "volume": 2305693.0}, {"date": "2025-02-25", "close": 2.52, "volume": 2014195.0}, {"date": "2025-02-26", "close": 2.55, "volume": 1870555.0}, {"date": "2025-02-27", "close": 2.49, "volume": 3145043.0}, {"date": "2025-02-28", "close": 1.77, "volume": 15959680.0}, {"date": "2025-03-03", "close": 1.67, "volume": 7131325.0}, {"date": "2025-03-04", "close": 1.71, "volume": 4105388.0}, {"date": "2025-03-05", "close": 1.77, "volume": 3488508.0}, {"date": "2025-03-06", "close": 1.82, "volume": 3978828.0}, {"date": "2025-03-07", "close": 1.72, "volume": 3180758.0}, {"date": "2025-03-10", "close": 1.63, "volume": 2762154.0}, {"date": "2025-03-11", "close": 1.69, "volume": 2606737.0}, {"date": "2025-03-12", "close": 1.71, "volume": 2047721.0}, {"date": "2025-03-13", "close": 1.62, "volume": 2065894.0}, {"date": "2025-03-14", "close": 1.65, "volume": 2267220.0}, {"date": "2025-03-17", "close": 1.72, "volume": 2292938.0}, {"date": "2025-03-18", "close": 1.65, "volume": 1818525.0}, {"date": "2025-03-19", "close": 1.67, "volume": 1902655.0}, {"date": "2025-03-20", "close": 1.7, "volume": 1166658.0}, {"date": "2025-03-21", "close": 1.69, "volume": 2355122.0}, {"date": "2025-03-24", "close": 1.74, "volume": 2022418.0}, {"date": "2025-03-25", "close": 1.7, "volume": 2224784.0}, {"date": "2025-03-26", "close": 1.65, "volume": 1977767.0}, {"date": "2025-03-27", "close": 1.63, "volume": 1546162.0}, {"date": "2025-03-28", "close": 1.56, "volume": 1429059.0}, {"date": "2025-03-31", "close": 1.53, "volume": 1869209.0}, {"date": "2025-04-01", "close": 1.53, "volume": 2114706.0}, {"date": "2025-04-02", "close": 1.54, "volume": 1652095.0}, {"date": "2025-04-03", "close": 1.44, "volume": 2055739.0}, {"date": "2025-04-04", "close": 1.39, "volume": 2268435.0}, {"date": "2025-04-07", "close": 1.44, "volume": 3452584.0}, {"date": "2025-04-08", "close": 1.43, "volume": 1697666.0}, {"date": "2025-04-09", "close": 1.53, "volume": 3358754.0}, {"date": "2025-04-10", "close": 1.47, "volume": 1334338.0}, {"date": "2025-04-11", "close": 1.49, "volume": 1871985.0}, {"date": "2025-04-14", "close": 1.47, "volume": 1818137.0}, {"date": "2025-04-15", "close": 1.47, "volume": 1274102.0}, {"date": "2025-04-16", "close": 1.48, "volume": 1791924.0}, {"date": "2025-04-17", "close": 1.5, "volume": 1537513.0}, {"date": "2025-04-21", "close": 1.43, "volume": 1732145.0}, {"date": "2025-04-22", "close": 1.41, "volume": 1092098.0}, {"date": "2025-04-23", "close": 1.45, "volume": 1706866.0}, {"date": "2025-04-24", "close": 1.48, "volume": 3343723.0}, {"date": "2025-04-25", "close": 1.5, "volume": 1815586.0}, {"date": "2025-04-28", "close": 1.49, "volume": 1119057.0}, {"date": "2025-04-29", "close": 1.51, "volume": 2326420.0}, {"date": "2025-04-30", "close": 1.47, "volume": 2025607.0}, {"date": "2025-05-01", "close": 1.52, "volume": 1613062.0}, {"date": "2025-05-02", "close": 1.5, "volume": 2055070.0}, {"date": "2025-05-05", "close": 1.5, "volume": 1915919.0}, {"date": "2025-05-06", "close": 1.5, "volume": 1974058.0}, {"date": "2025-05-07", "close": 1.51, "volume": 2041322.0}, {"date": "2025-05-08", "close": 1.41, "volume": 3182069.0}, {"date": "2025-05-09", "close": 1.36, "volume": 1620402.0}, {"date": "2025-05-12", "close": 1.39, "volume": 2620737.0}, {"date": "2025-05-13", "close": 1.39, "volume": 2501482.0}, {"date": "2025-05-14", "close": 1.45, "volume": 2386255.0}, {"date": "2025-05-15", "close": 1.44, "volume": 1755012.0}, {"date": "2025-05-16", "close": 1.45, "volume": 1612735.0}, {"date": "2025-05-19", "close": 1.45, "volume": 1495156.0}, {"date": "2025-05-20", "close": 1.45, "volume": 1312822.0}, {"date": "2025-05-21", "close": 1.44, "volume": 1370156.0}, {"date": "2025-05-22", "close": 1.46, "volume": 1968774.0}, {"date": "2025-05-23", "close": 1.47, "volume": 1873177.0}, {"date": "2025-05-27", "close": 1.52, "volume": 1613107.0}, {"date": "2025-05-28", "close": 1.53, "volume": 1966628.0}, {"date": "2025-05-29", "close": 1.6, "volume": 2459469.0}, {"date": "2025-05-30", "close": 1.53, "volume": 2464316.0}, {"date": "2025-06-02", "close": 1.55, "volume": 1849898.0}, {"date": "2025-06-03", "close": 1.57, "volume": 1331169.0}, {"date": "2025-06-04", "close": 1.58, "volume": 2048501.0}, {"date": "2025-06-05", "close": 1.61, "volume": 1910843.0}, {"date": "2025-06-06", "close": 1.62, "volume": 1503008.0}, {"date": "2025-06-09", "close": 1.65, "volume": 1938886.0}, {"date": "2025-06-10", "close": 1.64, "volume": 1092535.0}, {"date": "2025-06-11", "close": 1.59, "volume": 1347525.0}, {"date": "2025-06-12", "close": 1.55, "volume": 1557312.0}, {"date": "2025-06-13", "close": 1.52, "volume": 1589633.0}, {"date": "2025-06-16", "close": 1.55, "volume": 1364745.0}, {"date": "2025-06-17", "close": 1.62, "volume": 3157132.0}, {"date": "2025-06-18", "close": 1.61, "volume": 2720630.0}, {"date": "2025-06-20", "close": 1.53, "volume": 2572533.0}, {"date": "2025-06-23", "close": 1.59, "volume": 2430756.0}, {"date": "2025-06-24", "close": 1.59, "volume": 2424514.0}, {"date": "2025-06-25", "close": 1.55, "volume": 1591981.0}, {"date": "2025-06-26", "close": 1.58, "volume": 2132256.0}, {"date": "2025-06-27", "close": 1.59, "volume": 6633783.0}, {"date": "2025-06-30", "close": 1.66, "volume": 2712995.0}, {"date": "2025-07-01", "close": 1.58, "volume": 1718382.0}, {"date": "2025-07-02", "close": 1.59, "volume": 1262522.0}, {"date": "2025-07-03", "close": 1.62, "volume": 527603.0}, {"date": "2025-07-07", "close": 1.63, "volume": 1341355.0}, {"date": "2025-07-08", "close": 1.61, "volume": 1613322.0}, {"date": "2025-07-09", "close": 1.72, "volume": 1520276.0}, {"date": "2025-07-10", "close": 1.69, "volume": 2105431.0}, {"date": "2025-07-11", "close": 1.66, "volume": 1207054.0}, {"date": "2025-07-14", "close": 1.72, "volume": 1451068.0}, {"date": "2025-07-15", "close": 1.78, "volume": 3220174.0}, {"date": "2025-07-16", "close": 1.82, "volume": 3300041.0}, {"date": "2025-07-17", "close": 1.87, "volume": 2766076.0}, {"date": "2025-07-18", "close": 1.88, "volume": 2901201.0}, {"date": "2025-07-21", "close": 2.05, "volume": 3809865.0}, {"date": "2025-07-22", "close": 2.04, "volume": 8873729.0}, {"date": "2025-07-23", "close": 1.95, "volume": 3615889.0}, {"date": "2025-07-24", "close": 1.88, "volume": 1856933.0}, {"date": "2025-07-25", "close": 1.88, "volume": 1651870.0}, {"date": "2025-07-28", "close": 1.88, "volume": 2575159.0}, {"date": "2025-07-29", "close": 1.82, "volume": 2624794.0}, {"date": "2025-07-30", "close": 1.79, "volume": 1389918.0}, {"date": "2025-07-31", "close": 1.75, "volume": 1950587.0}, {"date": "2025-08-01", "close": 1.7, "volume": 1793987.0}, {"date": "2025-08-04", "close": 1.74, "volume": 1679872.0}, {"date": "2025-08-05", "close": 1.73, "volume": 1228648.0}, {"date": "2025-08-06", "close": 1.76, "volume": 2067752.0}, {"date": "2025-08-07", "close": 1.83, "volume": 3558122.0}, {"date": "2025-08-08", "close": 2.08, "volume": 4045863.0}, {"date": "2025-08-11", "close": 1.89, "volume": 3917436.0}, {"date": "2025-08-12", "close": 1.84, "volume": 2930513.0}, {"date": "2025-08-13", "close": 1.9, "volume": 4325902.0}, {"date": "2025-08-14", "close": 1.88, "volume": 1775752.0}, {"date": "2025-08-15", "close": 1.85, "volume": 1597152.0}, {"date": "2025-08-18", "close": 2.01, "volume": 2895338.0}, {"date": "2025-08-19", "close": 1.98, "volume": 2910505.0}, {"date": "2025-08-20", "close": 1.9, "volume": 2214409.0}, {"date": "2025-08-21", "close": 1.91, "volume": 1602747.0}, {"date": "2025-08-22", "close": 2.06, "volume": 2879851.0}, {"date": "2025-08-25", "close": 2.02, "volume": 1698447.0}, {"date": "2025-08-26", "close": 2.05, "volume": 1770662.0}, {"date": "2025-08-27", "close": 2.11, "volume": 3046039.0}, {"date": "2025-08-28", "close": 2.05, "volume": 1854673.0}, {"date": "2025-08-29", "close": 2.05, "volume": 985104.0}, {"date": "2025-09-02", "close": 2.01, "volume": 1061732.0}, {"date": "2025-09-03", "close": 2.07, "volume": 2165730.0}, {"date": "2025-09-04", "close": 2.05, "volume": 1581686.0}, {"date": "2025-09-05", "close": 2.07, "volume": 4680006.0}, {"date": "2025-09-08", "close": 2.01, "volume": 1733944.0}, {"date": "2025-09-09", "close": 2.03, "volume": 1828780.0}, {"date": "2025-09-10", "close": 1.99, "volume": 1221434.0}, {"date": "2025-09-11", "close": 2.05, "volume": 2286485.0}, {"date": "2025-09-12", "close": 2.08, "volume": 1472631.0}, {"date": "2025-09-15", "close": 2.14, "volume": 1340701.0}, {"date": "2025-09-16", "close": 2.17, "volume": 1193276.0}, {"date": "2025-09-17", "close": 2.21, "volume": 1978493.0}, {"date": "2025-09-18", "close": 2.27, "volume": 1281075.0}, {"date": "2025-09-19", "close": 2.31, "volume": 2590037.0}, {"date": "2025-09-22", "close": 2.22, "volume": 1372825.0}, {"date": "2025-09-23", "close": 2.22, "volume": 1330293.0}, {"date": "2025-09-24", "close": 2.16, "volume": 1024456.0}, {"date": "2025-09-25", "close": 2.12, "volume": 835894.0}, {"date": "2025-09-26", "close": 2.13, "volume": 1072871.0}, {"date": "2025-09-29", "close": 2.12, "volume": 1087350.0}, {"date": "2025-09-30", "close": 2.09, "volume": 1175724.0}, {"date": "2025-10-01", "close": 2.02, "volume": 1152385.0}, {"date": "2025-10-02", "close": 2.14, "volume": 1990193.0}, {"date": "2025-10-03", "close": 2.06, "volume": 740003.0}, {"date": "2025-10-06", "close": 2.08, "volume": 1999339.0}, {"date": "2025-10-07", "close": 2.0, "volume": 1996796.0}, {"date": "2025-10-08", "close": 2.02, "volume": 936861.0}, {"date": "2025-10-09", "close": 2.1, "volume": 1696256.0}, {"date": "2025-10-10", "close": 2.07, "volume": 2980540.0}, {"date": "2025-10-13", "close": 2.03, "volume": 1055052.0}, {"date": "2025-10-14", "close": 2.05, "volume": 952589.0}, {"date": "2025-10-15", "close": 2.09, "volume": 1177062.0}, {"date": "2025-10-16", "close": 2.02, "volume": 1339507.0}, {"date": "2025-10-17", "close": 1.96, "volume": 1952106.0}, {"date": "2025-10-20", "close": 2.0, "volume": 881597.0}, {"date": "2025-10-21", "close": 2.01, "volume": 777835.0}, {"date": "2025-10-22", "close": 1.97, "volume": 1160707.0}, {"date": "2025-10-23", "close": 1.96, "volume": 648461.0}, {"date": "2025-10-24", "close": 2.01, "volume": 983314.0}, {"date": "2025-10-27", "close": 1.99, "volume": 681060.0}, {"date": "2025-10-28", "close": 1.97, "volume": 726341.0}, {"date": "2025-10-29", "close": 1.94, "volume": 1046595.0}, {"date": "2025-10-30", "close": 1.91, "volume": 1179788.0}, {"date": "2025-10-31", "close": 1.95, "volume": 1444833.0}, {"date": "2025-11-03", "close": 1.92, "volume": 1165774.0}, {"date": "2025-11-04", "close": 1.81, "volume": 1949016.0}, {"date": "2025-11-05", "close": 1.72, "volume": 3319794.0}, {"date": "2025-11-06", "close": 1.67, "volume": 6966059.0}, {"date": "2025-11-07", "close": 1.78, "volume": 4104111.0}, {"date": "2025-11-10", "close": 1.78, "volume": 1470909.0}, {"date": "2025-11-11", "close": 1.72, "volume": 1623446.0}, {"date": "2025-11-12", "close": 1.71, "volume": 1502627.0}, {"date": "2025-11-13", "close": 1.68, "volume": 1723605.0}, {"date": "2025-11-14", "close": 1.66, "volume": 4174553.0}, {"date": "2025-11-17", "close": 1.64, "volume": 3304559.0}, {"date": "2025-11-18", "close": 1.65, "volume": 4060974.0}, {"date": "2025-11-19", "close": 1.61, "volume": 1996650.0}, {"date": "2025-11-20", "close": 1.58, "volume": 3569355.0}, {"date": "2025-11-21", "close": 1.69, "volume": 4060488.0}, {"date": "2025-11-24", "close": 1.72, "volume": 2220747.0}, {"date": "2025-11-25", "close": 1.73, "volume": 1061190.0}, {"date": "2025-11-26", "close": 1.75, "volume": 1406192.0}, {"date": "2025-11-28", "close": 1.75, "volume": 810811.0}, {"date": "2025-12-01", "close": 1.72, "volume": 1760494.0}, {"date": "2025-12-02", "close": 1.72, "volume": 1282291.0}, {"date": "2025-12-03", "close": 1.75, "volume": 2157814.0}, {"date": "2025-12-04", "close": 1.96, "volume": 7695733.0}, {"date": "2025-12-05", "close": 1.95, "volume": 3275391.0}, {"date": "2025-12-08", "close": 1.86, "volume": 2202075.0}, {"date": "2025-12-09", "close": 2.01, "volume": 3351902.0}, {"date": "2025-12-10", "close": 2.53, "volume": 60151530.0}, {"date": "2025-12-11", "close": 2.77, "volume": 71476420.0}, {"date": "2025-12-12", "close": 2.37, "volume": 25367230.0}, {"date": "2025-12-15", "close": 2.16, "volume": 15957370.0}, {"date": "2025-12-16", "close": 2.23, "volume": 13597810.0}, {"date": "2025-12-17", "close": 2.09, "volume": 8250158.0}, {"date": "2025-12-18", "close": 2.1, "volume": 6887562.0}, {"date": "2025-12-19", "close": 2.18, "volume": 8583934.0}, {"date": "2025-12-22", "close": 2.18, "volume": 5862784.0}, {"date": "2025-12-23", "close": 2.15, "volume": 3369315.0}, {"date": "2025-12-24", "close": 2.18, "volume": 1484004.0}, {"date": "2025-12-26", "close": 2.14, "volume": 2608645.0}, {"date": "2025-12-29", "close": 2.18, "volume": 4233760.0}, {"date": "2025-12-30", "close": 2.21, "volume": 3898187.0}, {"date": "2025-12-31", "close": 2.1, "volume": 7855564.0}, {"date": "2026-01-02", "close": 2.08, "volume": 3718369.0}, {"date": "2026-01-05", "close": 2.1, "volume": 4835376.0}, {"date": "2026-01-06", "close": 2.05, "volume": 6218699.0}, {"date": "2026-01-07", "close": 2.06, "volume": 3756550.0}, {"date": "2026-01-08", "close": 2.06, "volume": 3256166.0}, {"date": "2026-01-09", "close": 1.98, "volume": 4191124.0}, {"date": "2026-01-12", "close": 1.98, "volume": 4230202.0}, {"date": "2026-01-13", "close": 1.98, "volume": 3195923.0}, {"date": "2026-01-14", "close": 1.92, "volume": 3290424.0}, {"date": "2026-01-15", "close": 1.96, "volume": 3417832.0}, {"date": "2026-01-16", "close": 1.91, "volume": 4578680.0}, {"date": "2026-01-20", "close": 1.87, "volume": 2972704.0}, {"date": "2026-01-21", "close": 1.94, "volume": 3542017.0}, {"date": "2026-01-22", "close": 2.02, "volume": 2746073.0}, {"date": "2026-01-23", "close": 2.03, "volume": 2463244.0}, {"date": "2026-01-26", "close": 2.01, "volume": 1909241.0}, {"date": "2026-01-27", "close": 2.04, "volume": 2998270.0}, {"date": "2026-01-28", "close": 1.95, "volume": 3373793.0}, {"date": "2026-01-29", "close": 1.93, "volume": 3073053.0}, {"date": "2026-01-30", "close": 1.96, "volume": 4220551.0}, {"date": "2026-02-02", "close": 1.96, "volume": 2856704.0}, {"date": "2026-02-03", "close": 1.9, "volume": 4551896.0}, {"date": "2026-02-04", "close": 1.82, "volume": 3418517.0}, {"date": "2026-02-05", "close": 1.7, "volume": 4160071.0}, {"date": "2026-02-06", "close": 1.74, "volume": 2590590.0}, {"date": "2026-02-09", "close": 1.74, "volume": 3651132.0}, {"date": "2026-02-10", "close": 1.71, "volume": 1567047.0}, {"date": "2026-02-11", "close": 1.65, "volume": 3001439.0}, {"date": "2026-02-12", "close": 1.63, "volume": 3598304.0}, {"date": "2026-02-13", "close": 1.6, "volume": 2881300.0}, {"date": "2026-02-17", "close": 1.65, "volume": 4279100.0}, {"date": "2026-02-18", "close": 1.65, "volume": 3187444.0}, {"date": "2026-02-19", "close": 1.74, "volume": 4999854.0}, {"date": "2026-02-20", "close": 1.67, "volume": 3237442.0}, {"date": "2026-02-23", "close": 1.68, "volume": 3760984.0}, {"date": "2026-02-24", "close": 1.68, "volume": 2503613.0}, {"date": "2026-02-25", "close": 1.72, "volume": 2142580.0}, {"date": "2026-02-26", "close": 1.78, "volume": 2364420.0}, {"date": "2026-02-27", "close": 1.75, "volume": 3282038.0}, {"date": "2026-03-02", "close": 1.7, "volume": 4229787.0}, {"date": "2026-03-03", "close": 1.65, "volume": 19521410.0}, {"date": "2026-03-04", "close": 1.67, "volume": 22922630.0}, {"date": "2026-03-05", "close": 1.67, "volume": 6982735.0}, {"date": "2026-03-06", "close": 1.61, "volume": 3054170.0}, {"date": "2026-03-09", "close": 1.6, "volume": 4496657.0}, {"date": "2026-03-10", "close": 1.56, "volume": 3771347.0}, {"date": "2026-03-11", "close": 1.6, "volume": 2553129.0}, {"date": "2026-03-12", "close": 1.56, "volume": 2793651.0}, {"date": "2026-03-13", "close": 1.57, "volume": 2722469.0}, {"date": "2026-03-16", "close": 1.53, "volume": 2851720.0}, {"date": "2026-03-17", "close": 1.52, "volume": 4506614.0}, {"date": "2026-03-18", "close": 1.48, "volume": 2763516.0}, {"date": "2026-03-19", "close": 1.46, "volume": 2621772.0}, {"date": "2026-03-20", "close": 1.43, "volume": 4242677.0}, {"date": "2026-03-23", "close": 1.42, "volume": 4388640.0}, {"date": "2026-03-24", "close": 1.4, "volume": 3998965.0}, {"date": "2026-03-25", "close": 1.41, "volume": 2152081.0}, {"date": "2026-03-26", "close": 1.38, "volume": 3085053.0}, {"date": "2026-03-27", "close": 1.36, "volume": 3718924.0}, {"date": "2026-03-30", "close": 1.36, "volume": 3614364.0}, {"date": "2026-03-31", "close": 1.4, "volume": 2911703.0}, {"date": "2026-04-01", "close": 1.4, "volume": 3453834.0}, {"date": "2026-04-02", "close": 1.41, "volume": 1353947.0}, {"date": "2026-04-06", "close": 1.41, "volume": 2310960.0}, {"date": "2026-04-07", "close": 1.44, "volume": 2324695.0}, {"date": "2026-04-08", "close": 1.45, "volume": 1865682.0}, {"date": "2026-04-09", "close": 1.42, "volume": 1806029.0}, {"date": "2026-04-10", "close": 1.37, "volume": 1893816.0}, {"date": "2026-04-13", "close": 1.4, "volume": 1782515.0}, {"date": "2026-04-14", "close": 1.44, "volume": 2598230.0}, {"date": "2026-04-15", "close": 1.52, "volume": 4652216.0}, {"date": "2026-04-16", "close": 1.55, "volume": 2534776.0}, {"date": "2026-04-17", "close": 1.54, "volume": 2312074.0}, {"date": "2026-04-20", "close": 1.55, "volume": 2372859.0}, {"date": "2026-04-21", "close": 1.54, "volume": 2855273.0}, {"date": "2026-04-22", "close": 1.6, "volume": 1816214.0}, {"date": "2026-04-23", "close": 1.54, "volume": 2105462.0}, {"date": "2026-04-24", "close": 1.6, "volume": 1893020.0}, {"date": "2026-04-27", "close": 1.59, "volume": 1769261.0}, {"date": "2026-04-28", "close": 1.6, "volume": 1016459.0}, {"date": "2026-04-29", "close": 1.59, "volume": 1250095.0}, {"date": "2026-04-30", "close": 1.6, "volume": 1589771.0}, {"date": "2026-05-01", "close": 1.65, "volume": 2008961.0}, {"date": "2026-05-04", "close": 1.65, "volume": 2041918.0}, {"date": "2026-05-05", "close": 1.66, "volume": 1492008.0}, {"date": "2026-05-06", "close": 1.63, "volume": 3990344.0}, {"date": "2026-05-07", "close": 1.92, "volume": 9062804.0}, {"date": "2026-05-08", "close": 2.02, "volume": 6930643.0}, {"date": "2026-05-11", "close": 1.93, "volume": 4182890.0}, {"date": "2026-05-12", "close": 1.94, "volume": 2883902.0}, {"date": "2026-05-13", "close": 2.1, "volume": 5853020.0}, {"date": "2026-05-14", "close": 2.08, "volume": 4027199.0}, {"date": "2026-05-15", "close": 2.03, "volume": 3171999.0}, {"date": "2026-05-18", "close": 2.08, "volume": 3543377.0}, {"date": "2026-05-19", "close": 2.04, "volume": 2670852.0}, {"date": "2026-05-20", "close": 2.06, "volume": 2729507.0}, {"date": "2026-05-21", "close": 2.02, "volume": 2894998.0}, {"date": "2026-05-22", "close": 2.02, "volume": 1919391.0}, {"date": "2026-05-26", "close": 2.06, "volume": 2867083.0}, {"date": "2026-05-27", "close": 2.04, "volume": 2499390.0}, {"date": "2026-05-28", "close": 2.17, "volume": 3003737.0}, {"date": "2026-05-29", "close": 2.11, "volume": 2969088.0}, {"date": "2026-06-01", "close": 2.17, "volume": 3523015.0}, {"date": "2026-06-02", "close": 2.07, "volume": 2873555.0}, {"date": "2026-06-03", "close": 2.02, "volume": 3109776.0}, {"date": "2026-06-04", "close": 2.15, "volume": 4947076.0}, {"date": "2026-06-05", "close": 2.07, "volume": 2589616.0}, {"date": "2026-06-08", "close": 2.03, "volume": 1242543.0}, {"date": "2026-06-09", "close": 2.05, "volume": 1770589.0}, {"date": "2026-06-10", "close": 2.05, "volume": 1707895.0}, {"date": "2026-06-11", "close": 2.14, "volume": 2803905.0}, {"date": "2026-06-12", "close": 2.1, "volume": 1470040.0}, {"date": "2026-06-15", "close": 2.15, "volume": 3468770.0}, {"date": "2026-06-16", "close": 2.2, "volume": 2651994.0}, {"date": "2026-06-17", "close": 2.17, "volume": 1725550.0}, {"date": "2026-06-18", "close": 2.2, "volume": 2900343.0}, {"date": "2026-06-22", "close": 2.17, "volume": 3183460.0}, {"date": "2026-06-23", "close": 2.15, "volume": 2082837.0}, {"date": "2026-06-24", "close": 2.17, "volume": 2760174.0}, {"date": "2026-06-25", "close": 2.12, "volume": 2331614.0}, {"date": "2026-06-26", "close": 2.22, "volume": 8066446.0}, {"date": "2026-06-29", "close": 2.28, "volume": 4275065.0}, {"date": "2026-06-30", "close": 2.27, "volume": 2898106.0}, {"date": "2026-07-01", "close": 2.33, "volume": 3124795.0}, {"date": "2026-07-02", "close": 2.29, "volume": 2035132.0}, {"date": "2026-07-06", "close": 2.3, "volume": 1736979.0}, {"date": "2026-07-07", "close": 2.23, "volume": 1689862.0}, {"date": "2026-07-08", "close": 2.26, "volume": 2346146.0}, {"date": "2026-07-09", "close": 2.38, "volume": 2008610.0}, {"date": "2026-07-10", "close": 2.39, "volume": 2190388.0}, {"date": "2026-07-13", "close": 2.38, "volume": 1673595.0}, {"date": "2026-07-14", "close": 2.5, "volume": 4253351.0}, {"date": "2026-07-15", "close": 2.52, "volume": 2291944.0}, {"date": "2026-07-16", "close": 2.48, "volume": 1613994.0}, {"date": "2026-07-17", "close": 2.39, "volume": 2408036.0}, {"date": "2026-07-20", "close": 2.43, "volume": 5185356.0}, {"date": "2026-07-21", "close": 2.39, "volume": 2250221.0}, {"date": "2026-07-22", "close": 2.32, "volume": 2510763.0}, {"date": "2026-07-23", "close": 2.22, "volume": 2896595.0}, {"date": "2026-07-24", "close": 2.19, "volume": 1935386.0}], "refreshing": true}