{"ticker": "PDYN", "overview": {"cik": "1826681", "ticker": "PDYN", "name": "Palladyne AI Corp.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000888", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-28", "title": "Form 25-NSE", "accession": "0001354457-26-000917", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001368618-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002014215-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001998996-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001920634-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0002014215-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001998996-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001920634-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336656", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336621", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002881", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-297985", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001998996-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001920634-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0002014215-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001368618-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0002054316-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0002057526-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001535177-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001124195-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001114673-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261941", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260664", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001920634-26-000014", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 99128.8779, "sell_n": 3, "sell_sum": 167719.1648, "net": -68590.28689999999, "insiders": 4, "first_date": "2026-08-21", "last_date": "2026-09-08"}, "metrics": {"ticker": "PDYN", "has_prices": true, "as_of": "2026-10-26", "last": 3.87, "prev_close": 3.7, "change": 0.16999999999999993, "change_pct": 0.04594594594594593, "session_volume": 676369.0, "vwap_5": 3.6890351825869696, "vwap_20": 4.512101284146897, "vwap_60": 5.421345836046713, "vwap_250": 6.808753792740905, "high_52w": 9.96, "low_52w": 3.595, "avg_volume_20": 880868.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001368618-26-000015", "src": "INSIDERS", "ticker": "PDYN", "cik": "1826681", "company": "Palladyne AI Corp.", "company_raw": "Palladyne AI Corp.", "who": "Benjamin G. Wolff", "who_key": "Wolff Benjamin G", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99128.8779, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office is buying \u2014 $99K of PDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1826681/000136861826000015/0001368618-26-000015-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0002014215-26-000020", "src": "INSIDERS", "ticker": "PDYN", "cik": "1826681", "company": "Palladyne AI Corp.", "company_raw": "Palladyne AI Corp.", "who": "Trevor Thatcher", "who_key": "THATCHER TREVOR", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28552.6604, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $29K of PDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/2014215/000201421526000020/0002014215-26-000020-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106001}, {"id": "0001998996-26-000020", "src": "INSIDERS", "ticker": "PDYN", "cik": "1826681", "company": "Palladyne AI Corp.", "company_raw": "Palladyne AI Corp.", "who": "Stephen Sonne", "who_key": "SONNE STEPHEN", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32894.6849, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $33K of PDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1998996/000199899626000020/0001998996-26-000020-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106001}, {"id": "0001920634-26-000020", "src": "INSIDERS", "ticker": "PDYN", "cik": "1826681", "company": "Palladyne AI Corp.", "company_raw": "Palladyne AI Corp.", "who": "Denis Garagic", "who_key": "GARAGIC DENIS", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 106271.8195, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $106K of PDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1920634/000192063426000020/0001920634-26-000020-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106001}, {"id": "13DG-0002012383-26-002881", "src": "13DG", "ticker": "PDYN", "cik": "1826681", "company": "Palladyne AI Corp.", "company_raw": "Palladyne AI Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in PDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002881-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001594543-26-000002", "src": "13DG", "ticker": "PDYN", "cik": "1826681", "company": "Palladyne AI Corp.", "company_raw": "Palladyne AI Corp.", "who": "William Xavier Kerber III", "who_key": "KERBER WILLIAM XAVIER III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "KERBER WILLIAM XAVIER III moves to a 5% activist stake in PDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1594543/0001594543-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}], "recent_buys": [{"id": "0001368618-26-000015", "src": "INSIDERS", "ticker": "PDYN", "cik": "1826681", "company": "Palladyne AI Corp.", "company_raw": "Palladyne AI Corp.", "who": "Benjamin G. Wolff", "who_key": "Wolff Benjamin G", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99128.8779, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office is buying \u2014 $99K of PDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1826681/000136861826000015/0001368618-26-000015-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}], "institutional": [{"id": "13DG-0002012383-26-002881", "src": "13DG", "ticker": "PDYN", "cik": "1826681", "company": "Palladyne AI Corp.", "company_raw": "Palladyne AI Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in PDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002881-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001594543-26-000002", "src": "13DG", "ticker": "PDYN", "cik": "1826681", "company": "Palladyne AI Corp.", "company_raw": "Palladyne AI Corp.", "who": "William Xavier Kerber III", "who_key": "KERBER WILLIAM XAVIER III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "KERBER WILLIAM XAVIER III moves to a 5% activist stake in PDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1594543/0001594543-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Palladyne AI Corp. - Warrant", "new_value": "Palladyne AI Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826681", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826681", "applied": 1, "detected_at": "2026-10-26T18:53:40.526308"}]}, "key_people": [{"who": "Denis Garagic", "who_key": "GARAGIC DENIS", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 106271.8195, "net": -106271.8195, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106271.8195, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920634/000192063426000020/0001920634-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 106271.8195, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920634/000192063426000020/0001920634-26-000020-index.htm"}}, {"who": "Benjamin G. Wolff", "who_key": "Wolff Benjamin G", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 99128.8779, "sold": 0, "net": 99128.8779, "trades": 1, "top_score": 49.7, "lean": "buying", "history": [{"action": "BUY", "amount": 99128.8779, "date": "2026-09-08", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1826681/000136861826000015/0001368618-26-000015-index.htm"}], "latest": {"action": "BUY", "amount": 99128.8779, "date": "2026-09-08", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1826681/000136861826000015/0001368618-26-000015-index.htm"}}, {"who": "Stephen Sonne", "who_key": "SONNE STEPHEN", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32894.6849, "net": -32894.6849, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32894.6849, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998996/000199899626000020/0001998996-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 32894.6849, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998996/000199899626000020/0001998996-26-000020-index.htm"}}, {"who": "Trevor Thatcher", "who_key": "THATCHER TREVOR", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28552.6604, "net": -28552.6604, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28552.6604, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014215/000201421526000020/0002014215-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 28552.6604, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014215/000201421526000020/0002014215-26-000020-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -167719.1648}, {"date": "2026-09-08", "net": 99128.8779}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000888", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-28", "title": "Form 25-NSE", "accession": "0001354457-26-000917", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001368618-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002014215-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001998996-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001920634-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0002014215-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001998996-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001920634-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336656", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336621", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002881", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-297985", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001998996-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001920634-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0002014215-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001368618-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0002054316-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0002057526-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001535177-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001124195-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001114673-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261941", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260664", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001920634-26-000014", "price_sensitive": false}], "performance": {"ticker": "PDYN", "has_prices": true, "summary": {"n": 1, "avg": -0.3304498269896194, "win_rate": 0.0, "best": -0.3304498269896194, "worst": -0.3304498269896194, "as_of": "2026-10-26"}, "buys": [{"who": "Wolff Benjamin G", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 99128.8779, "date": "2026-09-08", "score": 49.7, "ref_price": 5.78, "return": -0.3304498269896194}]}, "price_series": [{"date": "2021-03-08", "close": 58.3788, "volume": 83.0}, {"date": "2021-03-09", "close": 59.0076, "volume": 802.0}, {"date": "2021-03-10", "close": 58.6788, "volume": 17587.0}, {"date": "2021-03-11", "close": 58.6188, "volume": 2300.0}, {"date": "2021-03-12", "close": 58.7388, "volume": 2648.0}, {"date": "2021-03-15", "close": 58.7988, "volume": 2415.0}, {"date": "2021-03-16", "close": 58.8588, "volume": 1682.0}, {"date": "2021-03-17", "close": 58.7988, "volume": 16740.0}, {"date": "2021-03-18", "close": 58.2588, "volume": 3307.0}, {"date": "2021-03-19", "close": 58.6188, "volume": 19169.0}, {"date": "2021-03-22", "close": 58.4388, "volume": 18382.0}, {"date": "2021-03-23", "close": 58.1988, "volume": 34172.0}, {"date": "2021-03-24", "close": 58.1388, "volume": 191564.0}, {"date": "2021-03-25", "close": 58.0188, "volume": 9077.0}, {"date": "2021-03-26", "close": 58.4388, "volume": 60442.0}, {"date": "2021-03-29", "close": 58.3788, "volume": 18188.0}, {"date": "2021-03-30", "close": 58.2588, "volume": 2971.0}, {"date": "2021-03-31", "close": 58.7988, "volume": 46382.0}, {"date": "2021-04-01", "close": 58.3488, "volume": 22435.0}, {"date": "2021-04-05", "close": 58.6188, "volume": 2127.0}, {"date": "2021-04-06", "close": 59.5788, "volume": 602096.0}, {"date": "2021-04-07", "close": 59.5188, "volume": 230493.0}, {"date": "2021-04-08", "close": 59.5188, "volume": 77086.0}, {"date": "2021-04-09", "close": 59.6988, "volume": 113166.0}, {"date": "2021-04-12", "close": 59.6388, "volume": 47416.0}, {"date": "2021-04-13", "close": 59.5188, "volume": 21097.0}, {"date": "2021-04-14", "close": 59.5788, "volume": 99054.0}, {"date": "2021-04-15", "close": 59.5788, "volume": 36847.0}, {"date": "2021-04-16", "close": 59.5188, "volume": 7952.0}, {"date": "2021-04-19", "close": 59.5188, "volume": 10687.0}, {"date": "2021-04-20", "close": 59.5188, "volume": 26271.0}, {"date": "2021-04-21", "close": 59.5188, "volume": 103436.0}, {"date": "2021-04-22", "close": 59.5188, "volume": 57752.0}, {"date": "2021-04-23", "close": 59.5188, "volume": 2607.0}, {"date": "2021-04-26", "close": 59.4588, "volume": 5450.0}, {"date": "2021-04-27", "close": 59.4588, "volume": 7723.0}, {"date": "2021-04-28", "close": 59.4588, "volume": 121669.0}, {"date": "2021-04-29", "close": 59.4588, "volume": 3106.0}, {"date": "2021-04-30", "close": 59.6388, "volume": 2413.0}, {"date": "2021-05-03", "close": 59.6388, "volume": 5677.0}, {"date": "2021-05-04", "close": 59.5188, "volume": 6566.0}, {"date": "2021-05-05", "close": 59.4588, "volume": 89771.0}, {"date": "2021-05-06", "close": 59.4588, "volume": 4730.0}, {"date": "2021-05-07", "close": 59.3988, "volume": 9360.0}, {"date": "2021-05-10", "close": 59.5188, "volume": 52798.0}, {"date": "2021-05-11", "close": 59.4588, "volume": 3038.0}, {"date": "2021-05-12", "close": 59.4588, "volume": 29665.0}, {"date": "2021-05-13", "close": 59.3388, "volume": 5428.0}, {"date": "2021-05-14", "close": 59.5188, "volume": 2448.0}, {"date": "2021-05-17", "close": 59.5188, "volume": 10102.0}, {"date": "2021-05-18", "close": 59.5188, "volume": 2991.0}, {"date": "2021-05-19", "close": 59.3988, "volume": 2308.0}, {"date": "2021-05-20", "close": 59.4588, "volume": 4798.0}, {"date": "2021-05-21", "close": 59.4588, "volume": 63617.0}, {"date": "2021-05-24", "close": 59.3988, "volume": 8471.0}, {"date": "2021-05-25", "close": 59.4588, "volume": 24547.0}, {"date": "2021-05-26", "close": 59.3988, "volume": 7060.0}, {"date": "2021-05-27", "close": 59.3988, "volume": 108507.0}, {"date": "2021-05-28", "close": 59.3988, "volume": 25194.0}, {"date": "2021-06-01", "close": 59.4588, "volume": 7090.0}, {"date": "2021-06-02", "close": 59.5788, "volume": 55636.0}, {"date": "2021-06-03", "close": 59.5188, "volume": 4663.0}, {"date": "2021-06-04", "close": 59.4588, "volume": 20230.0}, {"date": "2021-06-07", "close": 59.5788, "volume": 76075.0}, {"date": "2021-06-08", "close": 59.6388, "volume": 2809.0}, {"date": "2021-06-09", "close": 59.8788, "volume": 29554.0}, {"date": "2021-06-10", "close": 59.8788, "volume": 11331.0}, {"date": "2021-06-11", "close": 59.7588, "volume": 2399.0}, {"date": "2021-06-14", "close": 59.7588, "volume": 2206.0}, {"date": "2021-06-15", "close": 59.9388, "volume": 55837.0}, {"date": "2021-06-16", "close": 59.6388, "volume": 35507.0}, {"date": "2021-06-17", "close": 59.6988, "volume": 5223.0}, {"date": "2021-06-18", "close": 59.5188, "volume": 5541.0}, {"date": "2021-06-21", "close": 59.6988, "volume": 5229.0}, {"date": "2021-06-22", "close": 59.6988, "volume": 4099.0}, {"date": "2021-06-23", "close": 59.6388, "volume": 4445.0}, {"date": "2021-06-24", "close": 59.8788, "volume": 45188.0}, {"date": "2021-06-25", "close": 59.8788, "volume": 22861.0}, {"date": "2021-06-28", "close": 59.8188, "volume": 11464.0}, {"date": "2021-06-29", "close": 59.5188, "volume": 30707.0}, {"date": "2021-06-30", "close": 59.8788, "volume": 16027.0}, {"date": "2021-07-01", "close": 59.6088, "volume": 4691.0}, {"date": "2021-07-02", "close": 59.5788, "volume": 11536.0}, {"date": "2021-07-06", "close": 59.6388, "volume": 4282.0}, {"date": "2021-07-07", "close": 59.6388, "volume": 4264.0}, {"date": "2021-07-08", "close": 59.6388, "volume": 2250.0}, {"date": "2021-07-09", "close": 59.5788, "volume": 3852.0}, {"date": "2021-07-12", "close": 59.6388, "volume": 1327.0}, {"date": "2021-07-13", "close": 59.6388, "volume": 725.0}, {"date": "2021-07-14", "close": 59.6988, "volume": 681.0}, {"date": "2021-07-15", "close": 59.6388, "volume": 3687.0}, {"date": "2021-07-16", "close": 59.6388, "volume": 1117.0}, {"date": "2021-07-19", "close": 59.5788, "volume": 1667.0}, {"date": "2021-07-20", "close": 59.6388, "volume": 710.0}, {"date": "2021-07-21", "close": 59.6388, "volume": 6209.0}, {"date": "2021-07-22", "close": 59.5788, "volume": 3643.0}, {"date": "2021-07-23", "close": 59.6388, "volume": 1536.0}, {"date": "2021-07-26", "close": 59.6988, "volume": 7440.0}, {"date": "2021-07-27", "close": 59.5788, "volume": 7183.0}, {"date": "2021-07-28", "close": 59.5188, "volume": 1662.0}, {"date": "2021-07-29", "close": 59.4588, "volume": 4188.0}, {"date": "2021-07-30", "close": 59.5188, "volume": 3523.0}, {"date": "2021-08-02", "close": 59.4588, "volume": 2157.0}, {"date": "2021-08-03", "close": 59.5788, "volume": 5129.0}, {"date": "2021-08-04", "close": 59.5788, "volume": 3443.0}, {"date": "2021-08-05", "close": 59.6088, "volume": 28187.0}, {"date": "2021-08-06", "close": 59.5788, "volume": 114793.0}, {"date": "2021-08-09", "close": 59.7588, "volume": 27136.0}, {"date": "2021-08-10", "close": 59.7588, "volume": 204190.0}, {"date": "2021-08-11", "close": 59.6988, "volume": 159397.0}, {"date": "2021-08-12", "close": 59.7588, "volume": 3480.0}, {"date": "2021-08-13", "close": 59.8188, "volume": 125756.0}, {"date": "2021-08-16", "close": 59.8788, "volume": 13618.0}, {"date": "2021-08-17", "close": 59.7588, "volume": 56006.0}, {"date": "2021-08-18", "close": 59.7588, "volume": 101676.0}, {"date": "2021-08-19", "close": 59.6388, "volume": 85475.0}, {"date": "2021-08-20", "close": 59.6388, "volume": 64866.0}, {"date": "2021-08-23", "close": 59.7588, "volume": 40156.0}, {"date": "2021-08-24", "close": 59.7588, "volume": 15159.0}, {"date": "2021-08-25", "close": 59.6988, "volume": 47777.0}, {"date": "2021-08-26", "close": 59.7588, "volume": 30990.0}, {"date": "2021-08-27", "close": 59.8788, "volume": 33982.0}, {"date": "2021-08-30", "close": 59.8188, "volume": 88924.0}, {"date": "2021-08-31", "close": 59.8188, "volume": 7849.0}, {"date": "2021-09-01", "close": 59.8188, "volume": 19642.0}, {"date": "2021-09-02", "close": 59.8788, "volume": 17728.0}, {"date": "2021-09-03", "close": 59.8188, "volume": 52053.0}, {"date": "2021-09-07", "close": 59.8788, "volume": 54481.0}, {"date": "2021-09-08", "close": 59.9388, "volume": 25349.0}, {"date": "2021-09-09", "close": 59.8788, "volume": 71506.0}, {"date": "2021-09-10", "close": 59.5788, "volume": 22463.0}, {"date": "2021-09-13", "close": 60.2388, "volume": 33616.0}, {"date": "2021-09-14", "close": 60.2988, "volume": 41625.0}, {"date": "2021-09-15", "close": 59.9988, "volume": 13600.0}, {"date": "2021-09-16", "close": 66.7187, "volume": 80028.0}, {"date": "2021-09-17", "close": 60.4188, "volume": 76902.0}, {"date": "2021-09-20", "close": 60.1188, "volume": 20809.0}, {"date": "2021-09-21", "close": 62.3988, "volume": 64283.0}, {"date": "2021-09-22", "close": 60.8988, "volume": 26786.0}, {"date": "2021-09-23", "close": 61.6188, "volume": 35372.0}, {"date": "2021-09-24", "close": 60.2988, "volume": 54692.0}, {"date": "2021-09-27", "close": 54.5989, "volume": 94572.0}, {"date": "2021-09-28", "close": 53.6989, "volume": 80280.0}, {"date": "2021-09-29", "close": 46.3191, "volume": 89509.0}, {"date": "2021-09-30", "close": 46.3791, "volume": 39127.0}, {"date": "2021-10-01", "close": 44.0391, "volume": 37643.0}, {"date": "2021-10-04", "close": 41.2792, "volume": 26097.0}, {"date": "2021-10-05", "close": 41.3392, "volume": 19401.0}, {"date": "2021-10-06", "close": 39.0592, "volume": 71216.0}, {"date": "2021-10-07", "close": 39.2392, "volume": 23817.0}, {"date": "2021-10-08", "close": 38.7592, "volume": 11850.0}, {"date": "2021-10-11", "close": 37.2593, "volume": 22425.0}, {"date": "2021-10-12", "close": 36.4793, "volume": 20888.0}, {"date": "2021-10-13", "close": 36.7793, "volume": 43925.0}, {"date": "2021-10-14", "close": 39.4792, "volume": 42985.0}, {"date": "2021-10-15", "close": 38.9992, "volume": 23999.0}, {"date": "2021-10-18", "close": 37.9192, "volume": 28929.0}, {"date": "2021-10-19", "close": 37.7992, "volume": 19384.0}, {"date": "2021-10-20", "close": 38.5792, "volume": 15518.0}, {"date": "2021-10-21", "close": 37.9792, "volume": 19364.0}, {"date": "2021-10-22", "close": 39.3592, "volume": 58192.0}, {"date": "2021-10-25", "close": 39.0592, "volume": 10995.0}, {"date": "2021-10-26", "close": 39.8992, "volume": 17551.0}, {"date": "2021-10-27", "close": 42.8391, "volume": 50105.0}, {"date": "2021-10-28", "close": 42.2992, "volume": 39215.0}, {"date": "2021-10-29", "close": 42.4192, "volume": 15749.0}, {"date": "2021-11-01", "close": 39.7792, "volume": 32476.0}, {"date": "2021-11-02", "close": 41.3392, "volume": 15863.0}, {"date": "2021-11-03", "close": 43.0791, "volume": 25951.0}, {"date": "2021-11-04", "close": 41.9992, "volume": 24238.0}, {"date": "2021-11-05", "close": 41.2192, "volume": 18737.0}, {"date": "2021-11-08", "close": 41.9992, "volume": 58145.0}, {"date": "2021-11-09", "close": 41.9392, "volume": 119794.0}, {"date": "2021-11-10", "close": 42.3592, "volume": 70293.0}, {"date": "2021-11-11", "close": 46.6191, "volume": 85321.0}, {"date": "2021-11-12", "close": 47.999, "volume": 66532.0}, {"date": "2021-11-15", "close": 52.199, "volume": 101436.0}, {"date": "2021-11-16", "close": 48.179, "volume": 102510.0}, {"date": "2021-11-17", "close": 48.839, "volume": 65364.0}, {"date": "2021-11-18", "close": 50.879, "volume": 34167.0}, {"date": "2021-11-19", "close": 50.039, "volume": 38558.0}, {"date": "2021-11-22", "close": 48.119, "volume": 40843.0}, {"date": "2021-11-23", "close": 39.4792, "volume": 108223.0}, {"date": "2021-11-24", "close": 41.5792, "volume": 41980.0}, {"date": "2021-11-26", "close": 44.5191, "volume": 36124.0}, {"date": "2021-11-29", "close": 43.9191, "volume": 49957.0}, {"date": "2021-11-30", "close": 46.1991, "volume": 34183.0}, {"date": "2021-12-01", "close": 45.5391, "volume": 31477.0}, {"date": "2021-12-02", "close": 43.9191, "volume": 33343.0}, {"date": "2021-12-03", "close": 44.1591, "volume": 38807.0}, {"date": "2021-12-06", "close": 45.2991, "volume": 67409.0}, {"date": "2021-12-07", "close": 47.939, "volume": 61718.0}, {"date": "2021-12-08", "close": 49.679, "volume": 57443.0}, {"date": "2021-12-09", "close": 48.719, "volume": 56368.0}, {"date": "2021-12-10", "close": 50.279, "volume": 74122.0}, {"date": "2021-12-13", "close": 43.8591, "volume": 53204.0}, {"date": "2021-12-14", "close": 46.4391, "volume": 66159.0}, {"date": "2021-12-15", "close": 49.979, "volume": 96961.0}, {"date": "2021-12-16", "close": 49.319, "volume": 77412.0}, {"date": "2021-12-17", "close": 50.639, "volume": 693567.0}, {"date": "2021-12-20", "close": 52.259, "volume": 62872.0}, {"date": "2021-12-21", "close": 57.5388, "volume": 78226.0}, {"date": "2021-12-22", "close": 57.3589, "volume": 39885.0}, {"date": "2021-12-23", "close": 57.1189, "volume": 43054.0}, {"date": "2021-12-27", "close": 59.0388, "volume": 34365.0}, {"date": "2021-12-28", "close": 58.9788, "volume": 29881.0}, {"date": "2021-12-29", "close": 58.5588, "volume": 20763.0}, {"date": "2021-12-30", "close": 59.8788, "volume": 19152.0}, {"date": "2021-12-31", "close": 59.8788, "volume": 26086.0}, {"date": "2022-01-03", "close": 58.8588, "volume": 24187.0}, {"date": "2022-01-04", "close": 58.1388, "volume": 30731.0}, {"date": "2022-01-05", "close": 53.5189, "volume": 31422.0}, {"date": "2022-01-06", "close": 50.159, "volume": 29818.0}, {"date": "2022-01-07", "close": 51.419, "volume": 18213.0}, {"date": "2022-01-10", "close": 47.939, "volume": 27679.0}, {"date": "2022-01-11", "close": 49.979, "volume": 27726.0}, {"date": "2022-01-12", "close": 48.959, "volume": 12676.0}, {"date": "2022-01-13", "close": 48.659, "volume": 18025.0}, {"date": "2022-01-14", "close": 46.7391, "volume": 27060.0}, {"date": "2022-01-18", "close": 46.3791, "volume": 17179.0}, {"date": "2022-01-19", "close": 45.9591, "volume": 18601.0}, {"date": "2022-01-20", "close": 47.0991, "volume": 14754.0}, {"date": "2022-01-21", "close": 46.7991, "volume": 17323.0}, {"date": "2022-01-24", "close": 41.6992, "volume": 58012.0}, {"date": "2022-01-25", "close": 38.0392, "volume": 42758.0}, {"date": "2022-01-26", "close": 36.4193, "volume": 18651.0}, {"date": "2022-01-27", "close": 34.9793, "volume": 40116.0}, {"date": "2022-01-28", "close": 32.1594, "volume": 29295.0}, {"date": "2022-01-31", "close": 34.7993, "volume": 51551.0}, {"date": "2022-02-01", "close": 38.4592, "volume": 30754.0}, {"date": "2022-02-02", "close": 37.6192, "volume": 30951.0}, {"date": "2022-02-03", "close": 39.1192, "volume": 21292.0}, {"date": "2022-02-04", "close": 40.5592, "volume": 16499.0}, {"date": "2022-02-07", "close": 40.6792, "volume": 22021.0}, {"date": "2022-02-08", "close": 42.1192, "volume": 17122.0}, {"date": "2022-02-09", "close": 41.9392, "volume": 45551.0}, {"date": "2022-02-10", "close": 41.3392, "volume": 16682.0}, {"date": "2022-02-11", "close": 40.9192, "volume": 18448.0}, {"date": "2022-02-14", "close": 39.7792, "volume": 10261.0}, {"date": "2022-02-15", "close": 38.8792, "volume": 18145.0}, {"date": "2022-02-16", "close": 37.0193, "volume": 24550.0}, {"date": "2022-02-17", "close": 36.6593, "volume": 10020.0}, {"date": "2022-02-18", "close": 35.9993, "volume": 12520.0}, {"date": "2022-02-22", "close": 35.6993, "volume": 20726.0}, {"date": "2022-02-23", "close": 34.3793, "volume": 9155.0}, {"date": "2022-02-24", "close": 34.7393, "volume": 25895.0}, {"date": "2022-02-25", "close": 35.6393, "volume": 12163.0}, {"date": "2022-02-28", "close": 36.1793, "volume": 10293.0}, {"date": "2022-03-01", "close": 36.6593, "volume": 10937.0}, {"date": "2022-03-02", "close": 35.9993, "volume": 9272.0}, {"date": "2022-03-03", "close": 35.0393, "volume": 8150.0}, {"date": "2022-03-04", "close": 34.9793, "volume": 10430.0}, {"date": "2022-03-07", "close": 33.2993, "volume": 13171.0}, {"date": "2022-03-08", "close": 32.2194, "volume": 38209.0}, {"date": "2022-03-09", "close": 32.0994, "volume": 27502.0}, {"date": "2022-03-10", "close": 32.7593, "volume": 8374.0}, {"date": "2022-03-11", "close": 31.9794, "volume": 26198.0}, {"date": "2022-03-14", "close": 32.3394, "volume": 9122.0}, {"date": "2022-03-15", "close": 32.6993, "volume": 12098.0}, {"date": "2022-03-16", "close": 35.8193, "volume": 16986.0}, {"date": "2022-03-17", "close": 38.5792, "volume": 28808.0}, {"date": "2022-03-18", "close": 38.1592, "volume": 52759.0}, {"date": "2022-03-21", "close": 41.3992, "volume": 23224.0}, {"date": "2022-03-22", "close": 43.2591, "volume": 41886.0}, {"date": "2022-03-23", "close": 41.9392, "volume": 18008.0}, {"date": "2022-03-24", "close": 43.7391, "volume": 17884.0}, {"date": "2022-03-25", "close": 38.7592, "volume": 29121.0}, {"date": "2022-03-28", "close": 34.7993, "volume": 62316.0}, {"date": "2022-03-29", "close": 35.5193, "volume": 44340.0}, {"date": "2022-03-30", "close": 38.3992, "volume": 41039.0}, {"date": "2022-03-31", "close": 39.8992, "volume": 36821.0}, {"date": "2022-04-01", "close": 40.1992, "volume": 27064.0}, {"date": "2022-04-04", "close": 41.8192, "volume": 21561.0}, {"date": "2022-04-05", "close": 42.2392, "volume": 24161.0}, {"date": "2022-04-06", "close": 40.9792, "volume": 15908.0}, {"date": "2022-04-07", "close": 35.0993, "volume": 37563.0}, {"date": "2022-04-08", "close": 33.4793, "volume": 35176.0}, {"date": "2022-04-11", "close": 29.7594, "volume": 95916.0}, {"date": "2022-04-12", "close": 29.8794, "volume": 36321.0}, {"date": "2022-04-13", "close": 27.8394, "volume": 46278.0}, {"date": "2022-04-14", "close": 26.8795, "volume": 75355.0}, {"date": "2022-04-18", "close": 26.7595, "volume": 51036.0}, {"date": "2022-04-19", "close": 26.9995, "volume": 49713.0}, {"date": "2022-04-20", "close": 27.8994, "volume": 49195.0}, {"date": "2022-04-21", "close": 27.2395, "volume": 25178.0}, {"date": "2022-04-22", "close": 28.2594, "volume": 42554.0}, {"date": "2022-04-25", "close": 29.1594, "volume": 46544.0}, {"date": "2022-04-26", "close": 28.1394, "volume": 36259.0}, {"date": "2022-04-27", "close": 27.9594, "volume": 49984.0}, {"date": "2022-04-28", "close": 28.6794, "volume": 47811.0}, {"date": "2022-04-29", "close": 28.1994, "volume": 45966.0}, {"date": "2022-05-02", "close": 27.3595, "volume": 51300.0}, {"date": "2022-05-03", "close": 26.5195, "volume": 37118.0}, {"date": "2022-05-04", "close": 26.4595, "volume": 49461.0}, {"date": "2022-05-05", "close": 25.0795, "volume": 33053.0}, {"date": "2022-05-06", "close": 24.7195, "volume": 28165.0}, {"date": "2022-05-09", "close": 21.5696, "volume": 68151.0}, {"date": "2022-05-10", "close": 18.7196, "volume": 94378.0}, {"date": "2022-05-11", "close": 18.6596, "volume": 129539.0}, {"date": "2022-05-12", "close": 20.4596, "volume": 78047.0}, {"date": "2022-05-13", "close": 22.8595, "volume": 71075.0}, {"date": "2022-05-16", "close": 22.6195, "volume": 53693.0}, {"date": "2022-05-17", "close": 23.4595, "volume": 43709.0}, {"date": "2022-05-18", "close": 23.0995, "volume": 42531.0}, {"date": "2022-05-19", "close": 24.2995, "volume": 61060.0}, {"date": "2022-05-20", "close": 24.5395, "volume": 32560.0}, {"date": "2022-05-23", "close": 24.2995, "volume": 30388.0}, {"date": "2022-05-24", "close": 23.9995, "volume": 58301.0}, {"date": "2022-05-25", "close": 23.9395, "volume": 30218.0}, {"date": "2022-05-26", "close": 24.1195, "volume": 30000.0}, {"date": "2022-05-27", "close": 25.1995, "volume": 46608.0}, {"date": "2022-05-31", "close": 25.7395, "volume": 197136.0}, {"date": "2022-06-01", "close": 26.2195, "volume": 52974.0}, {"date": "2022-06-02", "close": 26.9395, "volume": 49873.0}, {"date": "2022-06-03", "close": 25.5595, "volume": 53766.0}, {"date": "2022-06-06", "close": 27.2395, "volume": 121625.0}, {"date": "2022-06-07", "close": 22.5595, "volume": 92862.0}, {"date": "2022-06-08", "close": 21.9596, "volume": 73193.0}, {"date": "2022-06-09", "close": 19.5596, "volume": 58010.0}, {"date": "2022-06-10", "close": 18.3596, "volume": 34009.0}, {"date": "2022-06-13", "close": 17.1597, "volume": 75695.0}, {"date": "2022-06-14", "close": 17.6396, "volume": 64633.0}, {"date": "2022-06-15", "close": 19.3196, "volume": 99565.0}, {"date": "2022-06-16", "close": 18.7196, "volume": 113321.0}, {"date": "2022-06-17", "close": 18.2996, "volume": 184374.0}, {"date": "2022-06-21", "close": 17.3997, "volume": 115026.0}, {"date": "2022-06-22", "close": 16.7997, "volume": 111813.0}, {"date": "2022-06-23", "close": 16.9197, "volume": 97105.0}, {"date": "2022-06-24", "close": 16.8597, "volume": 1274795.0}, {"date": "2022-06-27", "close": 16.5597, "volume": 68393.0}, {"date": "2022-06-28", "close": 16.6797, "volume": 50577.0}, {"date": "2022-06-29", "close": 15.5997, "volume": 54070.0}, {"date": "2022-06-30", "close": 15.9597, "volume": 54539.0}, {"date": "2022-07-01", "close": 16.0197, "volume": 22392.0}, {"date": "2022-07-05", "close": 17.2197, "volume": 87182.0}, {"date": "2022-07-06", "close": 16.6797, "volume": 25703.0}, {"date": "2022-07-07", "close": 17.9396, "volume": 39986.0}, {"date": "2022-07-08", "close": 17.8796, "volume": 35607.0}, {"date": "2022-07-11", "close": 17.6996, "volume": 55118.0}, {"date": "2022-07-12", "close": 17.4597, "volume": 21706.0}, {"date": "2022-07-13", "close": 17.4597, "volume": 13258.0}, {"date": "2022-07-14", "close": 17.6996, "volume": 30478.0}, {"date": "2022-07-15", "close": 17.8196, "volume": 41226.0}, {"date": "2022-07-18", "close": 17.6996, "volume": 33395.0}, {"date": "2022-07-19", "close": 19.1996, "volume": 30228.0}, {"date": "2022-07-20", "close": 19.6196, "volume": 31324.0}, {"date": "2022-07-21", "close": 19.7996, "volume": 27950.0}, {"date": "2022-07-22", "close": 19.4996, "volume": 50212.0}, {"date": "2022-07-25", "close": 20.3996, "volume": 37413.0}, {"date": "2022-07-26", "close": 19.6196, "volume": 27598.0}, {"date": "2022-07-27", "close": 19.6796, "volume": 31805.0}, {"date": "2022-07-28", "close": 20.1596, "volume": 20499.0}, {"date": "2022-07-29", "close": 20.0996, "volume": 27704.0}, {"date": "2022-08-01", "close": 18.5996, "volume": 31127.0}, {"date": "2022-08-02", "close": 19.1996, "volume": 25865.0}, {"date": "2022-08-03", "close": 19.5596, "volume": 25484.0}, {"date": "2022-08-04", "close": 19.9796, "volume": 24119.0}, {"date": "2022-08-05", "close": 19.5596, "volume": 27977.0}, {"date": "2022-08-08", "close": 19.8596, "volume": 22714.0}, {"date": "2022-08-09", "close": 19.3796, "volume": 15122.0}, {"date": "2022-08-10", "close": 20.7596, "volume": 34819.0}, {"date": "2022-08-11", "close": 20.6396, "volume": 27754.0}, {"date": "2022-08-12", "close": 22.3196, "volume": 39700.0}, {"date": "2022-08-15", "close": 21.5996, "volume": 28170.0}, {"date": "2022-08-16", "close": 22.0796, "volume": 30958.0}, {"date": "2022-08-17", "close": 20.0396, "volume": 20955.0}, {"date": "2022-08-18", "close": 20.2796, "volume": 13696.0}, {"date": "2022-08-19", "close": 19.9796, "volume": 31169.0}, {"date": "2022-08-22", "close": 18.8396, "volume": 33798.0}, {"date": "2022-08-23", "close": 19.4396, "volume": 24583.0}, {"date": "2022-08-24", "close": 20.6396, "volume": 23007.0}, {"date": "2022-08-25", "close": 20.3996, "volume": 23836.0}, {"date": "2022-08-26", "close": 20.2196, "volume": 45767.0}, {"date": "2022-08-29", "close": 20.2196, "volume": 32180.0}, {"date": "2022-08-30", "close": 19.4996, "volume": 56532.0}, {"date": "2022-08-31", "close": 19.6796, "volume": 45783.0}, {"date": "2022-09-01", "close": 19.7996, "volume": 60487.0}, {"date": "2022-09-02", "close": 20.2196, "volume": 37819.0}, {"date": "2022-09-06", "close": 20.5196, "volume": 75803.0}, {"date": "2022-09-07", "close": 21.8396, "volume": 49691.0}, {"date": "2022-09-08", "close": 22.7995, "volume": 43791.0}, {"date": "2022-09-09", "close": 23.3995, "volume": 76110.0}, {"date": "2022-09-12", "close": 20.8196, "volume": 97854.0}, {"date": "2022-09-13", "close": 19.0196, "volume": 56336.0}, {"date": "2022-09-14", "close": 17.7596, "volume": 82792.0}, {"date": "2022-09-15", "close": 17.5796, "volume": 101547.0}, {"date": "2022-09-16", "close": 16.9797, "volume": 694787.0}, {"date": "2022-09-19", "close": 16.3797, "volume": 99719.0}, {"date": "2022-09-20", "close": 15.5397, "volume": 54257.0}, {"date": "2022-09-21", "close": 14.8797, "volume": 45544.0}, {"date": "2022-09-22", "close": 14.4597, "volume": 46440.0}, {"date": "2022-09-23", "close": 14.5797, "volume": 49510.0}, {"date": "2022-09-26", "close": 13.5597, "volume": 51144.0}, {"date": "2022-09-27", "close": 13.4397, "volume": 24157.0}, {"date": "2022-09-28", "close": 13.9197, "volume": 45631.0}, {"date": "2022-09-29", "close": 13.5597, "volume": 68735.0}, {"date": "2022-09-30", "close": 13.3197, "volume": 50144.0}, {"date": "2022-10-03", "close": 13.6197, "volume": 50058.0}, {"date": "2022-10-04", "close": 14.0997, "volume": 76815.0}, {"date": "2022-10-05", "close": 14.4597, "volume": 47872.0}, {"date": "2022-10-06", "close": 14.0997, "volume": 30524.0}, {"date": "2022-10-07", "close": 13.2597, "volume": 31486.0}, {"date": "2022-10-10", "close": 12.5397, "volume": 22751.0}, {"date": "2022-10-11", "close": 12.2998, "volume": 72819.0}, {"date": "2022-10-12", "close": 12.4798, "volume": 24135.0}, {"date": "2022-10-13", "close": 13.0197, "volume": 40525.0}, {"date": "2022-10-14", "close": 12.5397, "volume": 17526.0}, {"date": "2022-10-17", "close": 12.0598, "volume": 76017.0}, {"date": "2022-10-18", "close": 11.8198, "volume": 78770.0}, {"date": "2022-10-19", "close": 11.9398, "volume": 50279.0}, {"date": "2022-10-20", "close": 11.2198, "volume": 112338.0}, {"date": "2022-10-21", "close": 11.0398, "volume": 53731.0}, {"date": "2022-10-24", "close": 10.7998, "volume": 68702.0}, {"date": "2022-10-25", "close": 11.0398, "volume": 97694.0}, {"date": "2022-10-26", "close": 11.1598, "volume": 100389.0}, {"date": "2022-10-27", "close": 11.1598, "volume": 49613.0}, {"date": "2022-10-28", "close": 11.9998, "volume": 44928.0}, {"date": "2022-10-31", "close": 12.1198, "volume": 35958.0}, {"date": "2022-11-01", "close": 12.1198, "volume": 60919.0}, {"date": "2022-11-02", "close": 11.9398, "volume": 60029.0}, {"date": "2022-11-03", "close": 11.9998, "volume": 30526.0}, {"date": "2022-11-04", "close": 12.1798, "volume": 57922.0}, {"date": "2022-11-07", "close": 11.8798, "volume": 56415.0}, {"date": "2022-11-08", "close": 10.4998, "volume": 58234.0}, {"date": "2022-11-09", "close": 9.5398, "volume": 28509.0}, {"date": "2022-11-10", "close": 9.1198, "volume": 118586.0}, {"date": "2022-11-11", "close": 9.1198, "volume": 53530.0}, {"date": "2022-11-14", "close": 8.2798, "volume": 57598.0}, {"date": "2022-11-15", "close": 8.2798, "volume": 81703.0}, {"date": "2022-11-16", "close": 7.9198, "volume": 42362.0}, {"date": "2022-11-17", "close": 7.1399, "volume": 57998.0}, {"date": "2022-11-18", "close": 7.0199, "volume": 60112.0}, {"date": "2022-11-21", "close": 6.9599, "volume": 22883.0}, {"date": "2022-11-22", "close": 6.6599, "volume": 46721.0}, {"date": "2022-11-23", "close": 7.1399, "volume": 42823.0}, {"date": "2022-11-25", "close": 7.0199, "volume": 13845.0}, {"date": "2022-11-28", "close": 6.4199, "volume": 61620.0}, {"date": "2022-11-29", "close": 6.6599, "volume": 67396.0}, {"date": "2022-11-30", "close": 6.9899, "volume": 110476.0}, {"date": "2022-12-01", "close": 6.5399, "volume": 69350.0}, {"date": "2022-12-02", "close": 6.5399, "volume": 50137.0}, {"date": "2022-12-05", "close": 6.4799, "volume": 55432.0}, {"date": "2022-12-06", "close": 6.0599, "volume": 40816.0}, {"date": "2022-12-07", "close": 5.6957, "volume": 56175.0}, {"date": "2022-12-08", "close": 5.5499, "volume": 37794.0}, {"date": "2022-12-09", "close": 4.7387, "volume": 121866.0}, {"date": "2022-12-12", "close": 4.3733, "volume": 144946.0}, {"date": "2022-12-13", "close": 4.1735, "volume": 147388.0}, {"date": "2022-12-14", "close": 4.1999, "volume": 121593.0}, {"date": "2022-12-15", "close": 3.7037, "volume": 192808.0}, {"date": "2022-12-16", "close": 3.4655, "volume": 195434.0}, {"date": "2022-12-19", "close": 3.8825, "volume": 93332.0}, {"date": "2022-12-20", "close": 3.9179, "volume": 39385.0}, {"date": "2022-12-21", "close": 3.9203, "volume": 37198.0}, {"date": "2022-12-22", "close": 3.7247, "volume": 78186.0}, {"date": "2022-12-23", "close": 3.3005, "volume": 68562.0}, {"date": "2022-12-27", "close": 3.2999, "volume": 51986.0}, {"date": "2022-12-28", "close": 3.3599, "volume": 84992.0}, {"date": "2022-12-29", "close": 3.4667, "volume": 32996.0}, {"date": "2022-12-30", "close": 3.3677, "volume": 80858.0}, {"date": "2023-01-03", "close": 3.7799, "volume": 93228.0}, {"date": "2023-01-04", "close": 4.2137, "volume": 79368.0}, {"date": "2023-01-05", "close": 3.8273, "volume": 48042.0}, {"date": "2023-01-06", "close": 3.9299, "volume": 73691.0}, {"date": "2023-01-09", "close": 4.2185, "volume": 60871.0}, {"date": "2023-01-10", "close": 4.5485, "volume": 53776.0}, {"date": "2023-01-11", "close": 5.0081, "volume": 79051.0}, {"date": "2023-01-12", "close": 4.6205, "volume": 101156.0}, {"date": "2023-01-13", "close": 4.6511, "volume": 24808.0}, {"date": "2023-01-17", "close": 4.4117, "volume": 32488.0}, {"date": "2023-01-18", "close": 3.8099, "volume": 78570.0}, {"date": "2023-01-19", "close": 3.4829, "volume": 76978.0}, {"date": "2023-01-20", "close": 3.4805, "volume": 45643.0}, {"date": "2023-01-23", "close": 3.7655, "volume": 116386.0}, {"date": "2023-01-24", "close": 3.6665, "volume": 47291.0}, {"date": "2023-01-25", "close": 3.5789, "volume": 57823.0}, {"date": "2023-01-26", "close": 3.5075, "volume": 47138.0}, {"date": "2023-01-27", "close": 3.7457, "volume": 38534.0}, {"date": "2023-01-30", "close": 3.7799, "volume": 51610.0}, {"date": "2023-01-31", "close": 3.5999, "volume": 80399.0}, {"date": "2023-02-01", "close": 3.9095, "volume": 76849.0}, {"date": "2023-02-02", "close": 4.3799, "volume": 195486.0}, {"date": "2023-02-03", "close": 4.3613, "volume": 73771.0}, {"date": "2023-02-06", "close": 3.8057, "volume": 163958.0}, {"date": "2023-02-07", "close": 3.6671, "volume": 93917.0}, {"date": "2023-02-08", "close": 3.5999, "volume": 97526.0}, {"date": "2023-02-09", "close": 3.4553, "volume": 84718.0}, {"date": "2023-02-10", "close": 3.7559, "volume": 119306.0}, {"date": "2023-02-13", "close": 3.6005, "volume": 56313.0}, {"date": "2023-02-14", "close": 3.3833, "volume": 44500.0}, {"date": "2023-02-15", "close": 3.4739, "volume": 46785.0}, {"date": "2023-02-16", "close": 3.4949, "volume": 65340.0}, {"date": "2023-02-17", "close": 3.7211, "volume": 55876.0}, {"date": "2023-02-21", "close": 3.3791, "volume": 85561.0}, {"date": "2023-02-22", "close": 3.3701, "volume": 57171.0}, {"date": "2023-02-23", "close": 3.2723, "volume": 67945.0}, {"date": "2023-02-24", "close": 3.5639, "volume": 117915.0}, {"date": "2023-02-27", "close": 3.7763, "volume": 273153.0}, {"date": "2023-02-28", "close": 3.7799, "volume": 232908.0}, {"date": "2023-03-01", "close": 3.5249, "volume": 101858.0}, {"date": "2023-03-02", "close": 3.5255, "volume": 66011.0}, {"date": "2023-03-03", "close": 3.4475, "volume": 78724.0}, {"date": "2023-03-06", "close": 3.3635, "volume": 81381.0}, {"date": "2023-03-07", "close": 3.3923, "volume": 48852.0}, {"date": "2023-03-08", "close": 3.3479, "volume": 75643.0}, {"date": "2023-03-09", "close": 3.0899, "volume": 106653.0}, {"date": "2023-03-10", "close": 3.0605, "volume": 92716.0}, {"date": "2023-03-13", "close": 2.9555, "volume": 81605.0}, {"date": "2023-03-14", "close": 2.8205, "volume": 99819.0}, {"date": "2023-03-15", "close": 2.8469, "volume": 53928.0}, {"date": "2023-03-16", "close": 2.8979, "volume": 44019.0}, {"date": "2023-03-17", "close": 2.6465, "volume": 111244.0}, {"date": "2023-03-20", "close": 2.46, "volume": 67395.0}, {"date": "2023-03-21", "close": 2.3934, "volume": 119619.0}, {"date": "2023-03-22", "close": 2.5535, "volume": 40499.0}, {"date": "2023-03-23", "close": 2.6225, "volume": 43603.0}, {"date": "2023-03-24", "close": 2.43, "volume": 90564.0}, {"date": "2023-03-27", "close": 2.6327, "volume": 50988.0}, {"date": "2023-03-28", "close": 2.6999, "volume": 39110.0}, {"date": "2023-03-29", "close": 2.8007, "volume": 37397.0}, {"date": "2023-03-30", "close": 2.7659, "volume": 43247.0}, {"date": "2023-03-31", "close": 2.8481, "volume": 66955.0}, {"date": "2023-04-03", "close": 2.8337, "volume": 47956.0}, {"date": "2023-04-04", "close": 2.9519, "volume": 89338.0}, {"date": "2023-04-05", "close": 2.9327, "volume": 43033.0}, {"date": "2023-04-06", "close": 2.7497, "volume": 48907.0}, {"date": "2023-04-10", "close": 2.8199, "volume": 63877.0}, {"date": "2023-04-11", "close": 2.8799, "volume": 53001.0}, {"date": "2023-04-12", "close": 2.8799, "volume": 78801.0}, {"date": "2023-04-13", "close": 2.8949, "volume": 72658.0}, {"date": "2023-04-14", "close": 2.8799, "volume": 61831.0}, {"date": "2023-04-17", "close": 2.8853, "volume": 49966.0}, {"date": "2023-04-18", "close": 2.8913, "volume": 33503.0}, {"date": "2023-04-19", "close": 2.6399, "volume": 35181.0}, {"date": "2023-04-20", "close": 2.496, "volume": 51880.0}, {"date": "2023-04-21", "close": 2.4, "volume": 65267.0}, {"date": "2023-04-24", "close": 2.256, "volume": 47302.0}, {"date": "2023-04-25", "close": 2.1342, "volume": 55730.0}, {"date": "2023-04-26", "close": 2.247, "volume": 25153.0}, {"date": "2023-04-27", "close": 2.5433, "volume": 40652.0}, {"date": "2023-04-28", "close": 2.4006, "volume": 37317.0}, {"date": "2023-05-01", "close": 2.4, "volume": 41204.0}, {"date": "2023-05-02", "close": 2.4, "volume": 42045.0}, {"date": "2023-05-03", "close": 2.4, "volume": 24136.0}, {"date": "2023-05-04", "close": 2.4288, "volume": 45477.0}, {"date": "2023-05-05", "close": 2.4, "volume": 44645.0}, {"date": "2023-05-08", "close": 2.3448, "volume": 51949.0}, {"date": "2023-05-09", "close": 2.274, "volume": 22933.0}, {"date": "2023-05-10", "close": 2.4438, "volume": 42556.0}, {"date": "2023-05-11", "close": 2.25, "volume": 75497.0}, {"date": "2023-05-12", "close": 2.1, "volume": 58549.0}, {"date": "2023-05-15", "close": 2.1, "volume": 77327.0}, {"date": "2023-05-16", "close": 2.1612, "volume": 34249.0}, {"date": "2023-05-17", "close": 2.1132, "volume": 33264.0}, {"date": "2023-05-18", "close": 2.304, "volume": 59274.0}, {"date": "2023-05-19", "close": 2.328, "volume": 45429.0}, {"date": "2023-05-22", "close": 2.0712, "volume": 72305.0}, {"date": "2023-05-23", "close": 2.2806, "volume": 203650.0}, {"date": "2023-05-24", "close": 2.6771, "volume": 101387.0}, {"date": "2023-05-25", "close": 2.4762, "volume": 52483.0}, {"date": "2023-05-26", "close": 2.4534, "volume": 42419.0}, {"date": "2023-05-30", "close": 2.298, "volume": 67593.0}, {"date": "2023-05-31", "close": 2.3406, "volume": 68118.0}, {"date": "2023-06-01", "close": 2.1858, "volume": 65487.0}, {"date": "2023-06-02", "close": 2.1168, "volume": 67225.0}, {"date": "2023-06-05", "close": 2.22, "volume": 62579.0}, {"date": "2023-06-06", "close": 2.1426, "volume": 84734.0}, {"date": "2023-06-07", "close": 2.1, "volume": 90403.0}, {"date": "2023-06-08", "close": 2.0748, "volume": 76845.0}, {"date": "2023-06-09", "close": 2.0376, "volume": 53637.0}, {"date": "2023-06-12", "close": 2.0934, "volume": 107451.0}, {"date": "2023-06-13", "close": 2.5631, "volume": 210111.0}, {"date": "2023-06-14", "close": 2.307, "volume": 216557.0}, {"date": "2023-06-15", "close": 2.154, "volume": 131332.0}, {"date": "2023-06-16", "close": 2.8799, "volume": 188928.0}, {"date": "2023-06-20", "close": 2.2806, "volume": 261252.0}, {"date": "2023-06-21", "close": 2.2926, "volume": 197116.0}, {"date": "2023-06-22", "close": 2.28, "volume": 79123.0}, {"date": "2023-06-23", "close": 2.2698, "volume": 1769340.0}, {"date": "2023-06-26", "close": 2.22, "volume": 151640.0}, {"date": "2023-06-27", "close": 2.0442, "volume": 102951.0}, {"date": "2023-06-28", "close": 2.04, "volume": 97985.0}, {"date": "2023-06-29", "close": 1.989, "volume": 75731.0}, {"date": "2023-06-30", "close": 1.929, "volume": 115814.0}, {"date": "2023-07-03", "close": 1.7994, "volume": 145977.0}, {"date": "2023-07-05", "close": 1.902, "volume": 136891.0}, {"date": "2023-07-06", "close": 1.6, "volume": 254873.0}, {"date": "2023-07-07", "close": 1.58, "volume": 78343.0}, {"date": "2023-07-10", "close": 1.51, "volume": 236714.0}, {"date": "2023-07-11", "close": 1.52, "volume": 88267.0}, {"date": "2023-07-12", "close": 1.53, "volume": 117410.0}, {"date": "2023-07-13", "close": 1.5, "volume": 80709.0}, {"date": "2023-07-14", "close": 1.56, "volume": 80025.0}, {"date": "2023-07-17", "close": 1.48, "volume": 96638.0}, {"date": "2023-07-18", "close": 1.47, "volume": 81479.0}, {"date": "2023-07-19", "close": 1.52, "volume": 101317.0}, {"date": "2023-07-20", "close": 1.52, "volume": 42079.0}, {"date": "2023-07-21", "close": 1.55, "volume": 115402.0}, {"date": "2023-07-24", "close": 1.54, "volume": 83079.0}, {"date": "2023-07-25", "close": 1.45, "volume": 88959.0}, {"date": "2023-07-26", "close": 1.67, "volume": 7269777.0}, {"date": "2023-07-27", "close": 1.68, "volume": 393680.0}, {"date": "2023-07-28", "close": 1.75, "volume": 299043.0}, {"date": "2023-07-31", "close": 1.8, "volume": 261223.0}, {"date": "2023-08-01", "close": 1.95, "volume": 401259.0}, {"date": "2023-08-02", "close": 1.92, "volume": 975243.0}, {"date": "2023-08-03", "close": 1.93, "volume": 149869.0}, {"date": "2023-08-04", "close": 1.78, "volume": 119350.0}, {"date": "2023-08-07", "close": 1.66, "volume": 154548.0}, {"date": "2023-08-08", "close": 1.65, "volume": 89185.0}, {"date": "2023-08-09", "close": 1.59, "volume": 122826.0}, {"date": "2023-08-10", "close": 1.43, "volume": 180110.0}, {"date": "2023-08-11", "close": 1.41, "volume": 59116.0}, {"date": "2023-08-14", "close": 1.42, "volume": 92625.0}, {"date": "2023-08-15", "close": 1.37, "volume": 62203.0}, {"date": "2023-08-16", "close": 1.25, "volume": 126717.0}, {"date": "2023-08-17", "close": 1.24, "volume": 97241.0}, {"date": "2023-08-18", "close": 1.25, "volume": 44280.0}, {"date": "2023-08-21", "close": 1.2, "volume": 83698.0}, {"date": "2023-08-22", "close": 1.13, "volume": 51345.0}, {"date": "2023-08-23", "close": 1.14, "volume": 34347.0}, {"date": "2023-08-24", "close": 1.04, "volume": 142038.0}, {"date": "2023-08-25", "close": 1.035, "volume": 12208.0}, {"date": "2023-08-28", "close": 1.1, "volume": 44776.0}, {"date": "2023-08-29", "close": 1.07, "volume": 33979.0}, {"date": "2023-08-30", "close": 1.1, "volume": 23689.0}, {"date": "2023-08-31", "close": 1.12, "volume": 57271.0}, {"date": "2023-09-01", "close": 1.15, "volume": 53533.0}, {"date": "2023-09-05", "close": 1.13, "volume": 45639.0}, {"date": "2023-09-06", "close": 1.1, "volume": 56899.0}, {"date": "2023-09-07", "close": 1.06, "volume": 52331.0}, {"date": "2023-09-08", "close": 1.0, "volume": 30869.0}, {"date": "2023-09-11", "close": 0.99, "volume": 40378.0}, {"date": "2023-09-12", "close": 0.995, "volume": 91179.0}, {"date": "2023-09-13", "close": 0.9498, "volume": 61122.0}, {"date": "2023-09-14", "close": 0.9, "volume": 82292.0}, {"date": "2023-09-15", "close": 0.755, "volume": 373656.0}, {"date": "2023-09-18", "close": 0.751, "volume": 72525.0}, {"date": "2023-09-19", "close": 0.7419, "volume": 47486.0}, {"date": "2023-09-20", "close": 0.7518, "volume": 86461.0}, {"date": "2023-09-21", "close": 0.7137, "volume": 72751.0}, {"date": "2023-09-22", "close": 0.6801, "volume": 49042.0}, {"date": "2023-09-25", "close": 0.691, "volume": 42481.0}, {"date": "2023-09-26", "close": 0.6993, "volume": 25638.0}, {"date": "2023-09-27", "close": 0.67, "volume": 54741.0}, {"date": "2023-09-28", "close": 0.92, "volume": 3227669.0}, {"date": "2023-09-29", "close": 0.8546, "volume": 456190.0}, {"date": "2023-10-02", "close": 0.83, "volume": 182772.0}, {"date": "2023-10-03", "close": 0.8002, "volume": 93873.0}, {"date": "2023-10-04", "close": 0.82, "volume": 277270.0}, {"date": "2023-10-05", "close": 0.7862, "volume": 46421.0}, {"date": "2023-10-06", "close": 0.7304, "volume": 94595.0}, {"date": "2023-10-09", "close": 0.7457, "volume": 75924.0}, {"date": "2023-10-10", "close": 0.751, "volume": 55573.0}, {"date": "2023-10-11", "close": 0.7499, "volume": 42965.0}, {"date": "2023-10-12", "close": 0.739, "volume": 50377.0}, {"date": "2023-10-13", "close": 0.7275, "volume": 34799.0}, {"date": "2023-10-16", "close": 0.713, "volume": 24831.0}, {"date": "2023-10-17", "close": 0.7101, "volume": 55589.0}, {"date": "2023-10-18", "close": 0.715, "volume": 77676.0}, {"date": "2023-10-19", "close": 0.7, "volume": 31498.0}, {"date": "2023-10-20", "close": 0.687, "volume": 33918.0}, {"date": "2023-10-23", "close": 0.6056, "volume": 90432.0}, {"date": "2023-10-24", "close": 0.576, "volume": 125915.0}, {"date": "2023-10-25", "close": 0.551, "volume": 151457.0}, {"date": "2023-10-26", "close": 0.5302, "volume": 18646.0}, {"date": "2023-10-27", "close": 0.5203, "volume": 54159.0}, {"date": "2023-10-30", "close": 0.547, "volume": 30620.0}, {"date": "2023-10-31", "close": 0.5102, "volume": 106147.0}, {"date": "2023-11-01", "close": 0.52, "volume": 47745.0}, {"date": "2023-11-02", "close": 0.529, "volume": 22672.0}, {"date": "2023-11-03", "close": 0.5417, "volume": 48745.0}, {"date": "2023-11-06", "close": 0.548, "volume": 46592.0}, {"date": "2023-11-07", "close": 0.57, "volume": 31457.0}, {"date": "2023-11-08", "close": 0.5502, "volume": 18952.0}, {"date": "2023-11-09", "close": 0.5502, "volume": 21180.0}, {"date": "2023-11-10", "close": 0.533, "volume": 33757.0}, {"date": "2023-11-13", "close": 0.57, "volume": 125425.0}, {"date": "2023-11-14", "close": 0.63, "volume": 108255.0}, {"date": "2023-11-15", "close": 0.6844, "volume": 142457.0}, {"date": "2023-11-16", "close": 0.6651, "volume": 46128.0}, {"date": "2023-11-17", "close": 0.6896, "volume": 49016.0}, {"date": "2023-11-20", "close": 0.6999, "volume": 48405.0}, {"date": "2023-11-21", "close": 0.68, "volume": 75261.0}, {"date": "2023-11-22", "close": 0.6964, "volume": 30595.0}, {"date": "2023-11-24", "close": 0.6802, "volume": 52175.0}, {"date": "2023-11-27", "close": 0.65, "volume": 55271.0}, {"date": "2023-11-28", "close": 0.65, "volume": 17936.0}, {"date": "2023-11-29", "close": 0.6463, "volume": 18668.0}, {"date": "2023-11-30", "close": 0.649, "volume": 50660.0}, {"date": "2023-12-01", "close": 0.65, "volume": 18168.0}, {"date": "2023-12-04", "close": 0.668, "volume": 48024.0}, {"date": "2023-12-05", "close": 0.6593, "volume": 40883.0}, {"date": "2023-12-06", "close": 0.658, "volume": 17888.0}, {"date": "2023-12-07", "close": 0.64, "volume": 26668.0}, {"date": "2023-12-08", "close": 0.6398, "volume": 43537.0}, {"date": "2023-12-11", "close": 0.6, "volume": 46140.0}, {"date": "2023-12-12", "close": 0.595, "volume": 80088.0}, {"date": "2023-12-13", "close": 0.5987, "volume": 57303.0}, {"date": "2023-12-14", "close": 0.5922, "volume": 165513.0}, {"date": "2023-12-15", "close": 0.7038, "volume": 241791.0}, {"date": "2023-12-18", "close": 0.7031, "volume": 108452.0}, {"date": "2023-12-19", "close": 0.68, "volume": 90729.0}, {"date": "2023-12-20", "close": 0.621, "volume": 91501.0}, {"date": "2023-12-21", "close": 0.613, "volume": 158169.0}, {"date": "2023-12-22", "close": 0.602, "volume": 265394.0}, {"date": "2023-12-26", "close": 0.6398, "volume": 323372.0}, {"date": "2023-12-27", "close": 0.7, "volume": 256433.0}, {"date": "2023-12-28", "close": 0.7241, "volume": 111571.0}, {"date": "2023-12-29", "close": 0.7213, "volume": 94973.0}, {"date": "2024-01-02", "close": 0.6735, "volume": 67569.0}, {"date": "2024-01-03", "close": 0.68, "volume": 112183.0}, {"date": "2024-01-04", "close": 0.6529, "volume": 77341.0}, {"date": "2024-01-05", "close": 0.679, "volume": 107077.0}, {"date": "2024-01-08", "close": 0.689, "volume": 91923.0}, {"date": "2024-01-09", "close": 0.67, "volume": 66445.0}, {"date": "2024-01-10", "close": 0.68, "volume": 137755.0}, {"date": "2024-01-11", "close": 0.67, "volume": 58026.0}, {"date": "2024-01-12", "close": 0.68, "volume": 67495.0}, {"date": "2024-01-16", "close": 0.6579, "volume": 37711.0}, {"date": "2024-01-17", "close": 0.659, "volume": 46187.0}, {"date": "2024-01-18", "close": 0.6396, "volume": 207919.0}, {"date": "2024-01-19", "close": 0.5505, "volume": 137891.0}, {"date": "2024-01-22", "close": 0.56, "volume": 85668.0}, {"date": "2024-01-23", "close": 0.548, "volume": 62492.0}, {"date": "2024-01-24", "close": 0.55, "volume": 12630.0}, {"date": "2024-01-25", "close": 0.5054, "volume": 62389.0}, {"date": "2024-01-26", "close": 0.5322, "volume": 209478.0}, {"date": "2024-01-29", "close": 0.56, "volume": 109661.0}, {"date": "2024-01-30", "close": 0.58, "volume": 96117.0}, {"date": "2024-01-31", "close": 0.5402, "volume": 122549.0}, {"date": "2024-02-01", "close": 0.509, "volume": 209125.0}, {"date": "2024-02-02", "close": 0.504, "volume": 35097.0}, {"date": "2024-02-05", "close": 0.4747, "volume": 93099.0}, {"date": "2024-02-06", "close": 0.4607, "volume": 120622.0}, {"date": "2024-02-07", "close": 0.475, "volume": 132014.0}, {"date": "2024-02-08", "close": 0.4951, "volume": 216446.0}, {"date": "2024-02-09", "close": 0.53, "volume": 84476.0}, {"date": "2024-02-12", "close": 0.4812, "volume": 140052.0}, {"date": "2024-02-13", "close": 0.485, "volume": 67879.0}, {"date": "2024-02-14", "close": 0.494, "volume": 171445.0}, {"date": "2024-02-15", "close": 0.5, "volume": 96574.0}, {"date": "2024-02-16", "close": 0.548, "volume": 568657.0}, {"date": "2024-02-20", "close": 0.548, "volume": 211626.0}, {"date": "2024-02-21", "close": 0.529, "volume": 65222.0}, {"date": "2024-02-22", "close": 0.56, "volume": 411227.0}, {"date": "2024-02-23", "close": 0.5906, "volume": 360932.0}, {"date": "2024-02-26", "close": 1.055, "volume": 11126840.0}, {"date": "2024-02-27", "close": 1.71, "volume": 13458990.0}, {"date": "2024-02-28", "close": 1.85, "volume": 3909763.0}, {"date": "2024-02-29", "close": 1.41, "volume": 1833104.0}, {"date": "2024-03-01", "close": 1.36, "volume": 639371.0}, {"date": "2024-03-04", "close": 1.67, "volume": 1030249.0}, {"date": "2024-03-05", "close": 2.01, "volume": 1258243.0}, {"date": "2024-03-06", "close": 1.96, "volume": 4584054.0}, {"date": "2024-03-07", "close": 2.0, "volume": 956518.0}, {"date": "2024-03-08", "close": 1.665, "volume": 447282.0}, {"date": "2024-03-11", "close": 1.62, "volume": 269521.0}, {"date": "2024-03-12", "close": 1.48, "volume": 330894.0}, {"date": "2024-03-13", "close": 1.49, "volume": 319770.0}, {"date": "2024-03-14", "close": 1.27, "volume": 308346.0}, {"date": "2024-03-15", "close": 1.43, "volume": 564937.0}, {"date": "2024-03-18", "close": 1.3, "volume": 306804.0}, {"date": "2024-03-19", "close": 1.825, "volume": 5477964.0}, {"date": "2024-03-20", "close": 2.19, "volume": 2725679.0}, {"date": "2024-03-21", "close": 2.0, "volume": 688469.0}, {"date": "2024-03-22", "close": 2.12, "volume": 939494.0}, {"date": "2024-03-25", "close": 1.98, "volume": 527623.0}, {"date": "2024-03-26", "close": 1.9, "volume": 384569.0}, {"date": "2024-03-27", "close": 1.98, "volume": 245368.0}, {"date": "2024-03-28", "close": 1.81, "volume": 289583.0}, {"date": "2024-04-01", "close": 1.97, "volume": 279492.0}, {"date": "2024-04-02", "close": 1.82, "volume": 319557.0}, {"date": "2024-04-03", "close": 1.96, "volume": 555497.0}, {"date": "2024-04-04", "close": 1.93, "volume": 249544.0}, {"date": "2024-04-05", "close": 2.46, "volume": 1687743.0}, {"date": "2024-04-08", "close": 2.63, "volume": 817298.0}, {"date": "2024-04-09", "close": 2.48, "volume": 894541.0}, {"date": "2024-04-10", "close": 2.41, "volume": 325226.0}, {"date": "2024-04-11", "close": 2.34, "volume": 338163.0}, {"date": "2024-04-12", "close": 1.98, "volume": 384352.0}, {"date": "2024-04-15", "close": 1.77, "volume": 372202.0}, {"date": "2024-04-16", "close": 1.62, "volume": 273856.0}, {"date": "2024-04-17", "close": 1.59, "volume": 180359.0}, {"date": "2024-04-18", "close": 1.47, "volume": 274100.0}, {"date": "2024-04-19", "close": 1.44, "volume": 158821.0}, {"date": "2024-04-22", "close": 1.45, "volume": 154391.0}, {"date": "2024-04-23", "close": 1.6, "volume": 240123.0}, {"date": "2024-04-24", "close": 1.51, "volume": 108069.0}, {"date": "2024-04-25", "close": 1.46, "volume": 140625.0}, {"date": "2024-04-26", "close": 1.46, "volume": 98440.0}, {"date": "2024-04-29", "close": 1.42, "volume": 93747.0}, {"date": "2024-04-30", "close": 1.35, "volume": 146413.0}, {"date": "2024-05-01", "close": 1.32, "volume": 99138.0}, {"date": "2024-05-02", "close": 1.3, "volume": 176372.0}, {"date": "2024-05-03", "close": 1.32, "volume": 75335.0}, {"date": "2024-05-06", "close": 1.37, "volume": 83588.0}, {"date": "2024-05-07", "close": 1.33, "volume": 106305.0}, {"date": "2024-05-08", "close": 1.32, "volume": 149831.0}, {"date": "2024-05-09", "close": 1.34, "volume": 77228.0}, {"date": "2024-05-10", "close": 1.31, "volume": 82395.0}, {"date": "2024-05-13", "close": 1.32, "volume": 165467.0}, {"date": "2024-05-14", "close": 1.34, "volume": 317681.0}, {"date": "2024-05-15", "close": 1.36, "volume": 136040.0}, {"date": "2024-05-16", "close": 1.49, "volume": 204622.0}, {"date": "2024-05-17", "close": 1.6, "volume": 159857.0}, {"date": "2024-05-20", "close": 1.96, "volume": 405440.0}, {"date": "2024-05-21", "close": 1.92, "volume": 212633.0}, {"date": "2024-05-22", "close": 2.0, "volume": 346646.0}, {"date": "2024-05-23", "close": 1.93, "volume": 169077.0}, {"date": "2024-05-24", "close": 1.96, "volume": 167576.0}, {"date": "2024-05-28", "close": 1.85, "volume": 227499.0}, {"date": "2024-05-29", "close": 2.05, "volume": 162464.0}, {"date": "2024-05-30", "close": 2.01, "volume": 96181.0}, {"date": "2024-05-31", "close": 1.95, "volume": 115834.0}, {"date": "2024-06-03", "close": 1.82, "volume": 100933.0}, {"date": "2024-06-04", "close": 1.6, "volume": 139655.0}, {"date": "2024-06-05", "close": 1.69, "volume": 162046.0}, {"date": "2024-06-06", "close": 1.76, "volume": 207572.0}, {"date": "2024-06-07", "close": 1.77, "volume": 126199.0}, {"date": "2024-06-10", "close": 1.78, "volume": 52419.0}, {"date": "2024-06-11", "close": 1.93, "volume": 124184.0}, {"date": "2024-06-12", "close": 2.09, "volume": 414871.0}, {"date": "2024-06-13", "close": 1.88, "volume": 223037.0}, {"date": "2024-06-14", "close": 1.83, "volume": 178824.0}, {"date": "2024-06-17", "close": 1.74, "volume": 160335.0}, {"date": "2024-06-18", "close": 1.59, "volume": 106289.0}, {"date": "2024-06-20", "close": 1.69, "volume": 94655.0}, {"date": "2024-06-21", "close": 1.6, "volume": 262688.0}, {"date": "2024-06-24", "close": 1.63, "volume": 46256.0}, {"date": "2024-06-25", "close": 1.64, "volume": 97455.0}, {"date": "2024-06-26", "close": 1.57, "volume": 118041.0}, {"date": "2024-06-27", "close": 1.61, "volume": 117047.0}, {"date": "2024-06-28", "close": 1.6, "volume": 105520.0}, {"date": "2024-07-01", "close": 1.56, "volume": 60542.0}, {"date": "2024-07-02", "close": 1.51, "volume": 119229.0}, {"date": "2024-07-03", "close": 1.72, "volume": 177225.0}, {"date": "2024-07-05", "close": 2.0, "volume": 331338.0}, {"date": "2024-07-08", "close": 2.12, "volume": 276281.0}, {"date": "2024-07-09", "close": 1.95, "volume": 143730.0}, {"date": "2024-07-10", "close": 1.81, "volume": 53647.0}, {"date": "2024-07-11", "close": 1.97, "volume": 92141.0}, {"date": "2024-07-12", "close": 2.19, "volume": 129710.0}, {"date": "2024-07-15", "close": 2.1, "volume": 79318.0}, {"date": "2024-07-16", "close": 2.36, "volume": 186473.0}, {"date": "2024-07-17", "close": 2.21, "volume": 87198.0}, {"date": "2024-07-18", "close": 2.01, "volume": 91568.0}, {"date": "2024-07-19", "close": 2.01, "volume": 93152.0}, {"date": "2024-07-22", "close": 1.95, "volume": 51697.0}, {"date": "2024-07-23", "close": 1.99, "volume": 54142.0}, {"date": "2024-07-24", "close": 1.91, "volume": 58020.0}, {"date": "2024-07-25", "close": 1.95, "volume": 71494.0}, {"date": "2024-07-26", "close": 1.99, "volume": 70305.0}, {"date": "2024-07-29", "close": 1.97, "volume": 56368.0}, {"date": "2024-07-30", "close": 1.96, "volume": 77572.0}, {"date": "2024-07-31", "close": 2.0, "volume": 38503.0}, {"date": "2024-08-01", "close": 1.85, "volume": 169559.0}, {"date": "2024-08-02", "close": 1.67, "volume": 101387.0}, {"date": "2024-08-05", "close": 1.71, "volume": 165603.0}, {"date": "2024-08-06", "close": 1.73, "volume": 69074.0}, {"date": "2024-08-07", "close": 1.58, "volume": 81002.0}, {"date": "2024-08-08", "close": 1.58, "volume": 128789.0}, {"date": "2024-08-09", "close": 1.65, "volume": 104418.0}, {"date": "2024-08-12", "close": 1.54, "volume": 43724.0}, {"date": "2024-08-13", "close": 1.5, "volume": 84870.0}, {"date": "2024-08-14", "close": 1.49, "volume": 35022.0}, {"date": "2024-08-15", "close": 1.5, "volume": 119266.0}, {"date": "2024-08-16", "close": 1.49, "volume": 66599.0}, {"date": "2024-08-19", "close": 1.52, "volume": 112299.0}, {"date": "2024-08-20", "close": 1.53, "volume": 91298.0}, {"date": "2024-08-21", "close": 1.62, "volume": 120349.0}, {"date": "2024-08-22", "close": 1.91, "volume": 169198.0}, {"date": "2024-08-23", "close": 1.91, "volume": 99964.0}, {"date": "2024-08-26", "close": 1.8, "volume": 78645.0}, {"date": "2024-08-27", "close": 1.71, "volume": 77747.0}, {"date": "2024-08-28", "close": 1.67, "volume": 70221.0}, {"date": "2024-08-29", "close": 1.67, "volume": 44729.0}, {"date": "2024-08-30", "close": 1.69, "volume": 52692.0}, {"date": "2024-09-03", "close": 1.61, "volume": 79492.0}, {"date": "2024-09-04", "close": 1.65, "volume": 33421.0}, {"date": "2024-09-05", "close": 1.54, "volume": 295645.0}, {"date": "2024-09-06", "close": 1.47, "volume": 123278.0}, {"date": "2024-09-09", "close": 1.59, "volume": 129493.0}, {"date": "2024-09-10", "close": 1.58, "volume": 13324.0}, {"date": "2024-09-11", "close": 1.5, "volume": 98455.0}, {"date": "2024-09-12", "close": 1.51, "volume": 48011.0}, {"date": "2024-09-13", "close": 1.92, "volume": 288164.0}, {"date": "2024-09-16", "close": 2.05, "volume": 340843.0}, {"date": "2024-09-17", "close": 1.94, "volume": 113891.0}, {"date": "2024-09-18", "close": 1.85, "volume": 63249.0}, {"date": "2024-09-19", "close": 1.9, "volume": 191816.0}, {"date": "2024-09-20", "close": 1.77, "volume": 111077.0}, {"date": "2024-09-23", "close": 1.66, "volume": 73616.0}, {"date": "2024-09-24", "close": 1.73, "volume": 52140.0}, {"date": "2024-09-25", "close": 1.82, "volume": 63563.0}, {"date": "2024-09-26", "close": 1.8, "volume": 56165.0}, {"date": "2024-09-27", "close": 1.8, "volume": 119144.0}, {"date": "2024-09-30", "close": 1.79, "volume": 38392.0}, {"date": "2024-10-01", "close": 1.72, "volume": 104953.0}, {"date": "2024-10-02", "close": 1.95, "volume": 153424.0}, {"date": "2024-10-03", "close": 2.0, "volume": 157514.0}, {"date": "2024-10-04", "close": 1.87, "volume": 56378.0}, {"date": "2024-10-07", "close": 1.88, "volume": 80219.0}, {"date": "2024-10-08", "close": 2.75, "volume": 21372040.0}, {"date": "2024-10-09", "close": 2.39, "volume": 10242930.0}, {"date": "2024-10-10", "close": 2.31, "volume": 654359.0}, {"date": "2024-10-11", "close": 2.34, "volume": 585470.0}, {"date": "2024-10-14", "close": 2.45, "volume": 432403.0}, {"date": "2024-10-15", "close": 2.31, "volume": 338682.0}, {"date": "2024-10-16", "close": 2.26, "volume": 386279.0}, {"date": "2024-10-17", "close": 2.22, "volume": 200975.0}, {"date": "2024-10-18", "close": 2.19, "volume": 93632.0}, {"date": "2024-10-21", "close": 2.1, "volume": 308661.0}, {"date": "2024-10-22", "close": 1.99, "volume": 241437.0}, {"date": "2024-10-23", "close": 2.0, "volume": 153800.0}, {"date": "2024-10-24", "close": 1.99, "volume": 229865.0}, {"date": "2024-10-25", "close": 2.24, "volume": 410776.0}, {"date": "2024-10-28", "close": 2.29, "volume": 659054.0}, {"date": "2024-10-29", "close": 2.3, "volume": 174589.0}, {"date": "2024-10-30", "close": 2.23, "volume": 230985.0}, {"date": "2024-10-31", "close": 2.05, "volume": 204463.0}, {"date": "2024-11-01", "close": 2.01, "volume": 129321.0}, {"date": "2024-11-04", "close": 1.95, "volume": 163450.0}, {"date": "2024-11-05", "close": 2.08, "volume": 438783.0}, {"date": "2024-11-06", "close": 2.19, "volume": 304860.0}, {"date": "2024-11-07", "close": 2.16, "volume": 249136.0}, {"date": "2024-11-08", "close": 2.1, "volume": 255124.0}, {"date": "2024-11-11", "close": 2.36, "volume": 531400.0}, {"date": "2024-11-12", "close": 2.17, "volume": 355744.0}, {"date": "2024-11-13", "close": 2.07, "volume": 435048.0}, {"date": "2024-11-14", "close": 1.83, "volume": 1039809.0}, {"date": "2024-11-15", "close": 1.85, "volume": 270170.0}, {"date": "2024-11-18", "close": 1.78, "volume": 301966.0}, {"date": "2024-11-19", "close": 1.8, "volume": 629633.0}, {"date": "2024-11-20", "close": 1.94, "volume": 2151615.0}, {"date": "2024-11-21", "close": 2.0, "volume": 6361761.0}, {"date": "2024-11-22", "close": 4.6, "volume": 83072270.0}, {"date": "2024-11-25", "close": 4.41, "volume": 17543810.0}, {"date": "2024-11-26", "close": 7.21, "volume": 39615620.0}, {"date": "2024-11-27", "close": 5.33, "volume": 6410179.0}, {"date": "2024-11-29", "close": 6.46, "volume": 4983877.0}, {"date": "2024-12-02", "close": 5.92, "volume": 7761659.0}, {"date": "2024-12-03", "close": 5.4, "volume": 3370946.0}, {"date": "2024-12-04", "close": 4.87, "volume": 3059880.0}, {"date": "2024-12-05", "close": 4.68, "volume": 2626656.0}, {"date": "2024-12-06", "close": 4.46, "volume": 3838823.0}, {"date": "2024-12-09", "close": 3.95, "volume": 3058228.0}, {"date": "2024-12-10", "close": 4.07, "volume": 2346663.0}, {"date": "2024-12-11", "close": 3.96, "volume": 2251352.0}, {"date": "2024-12-12", "close": 3.55, "volume": 2103901.0}, {"date": "2024-12-13", "close": 3.47, "volume": 2245030.0}, {"date": "2024-12-16", "close": 4.23, "volume": 5715361.0}, {"date": "2024-12-17", "close": 3.54, "volume": 3363348.0}, {"date": "2024-12-18", "close": 3.61, "volume": 4408868.0}, {"date": "2024-12-19", "close": 3.13, "volume": 4003121.0}, {"date": "2024-12-20", "close": 3.53, "volume": 2351232.0}, {"date": "2024-12-23", "close": 3.59, "volume": 5063446.0}, {"date": "2024-12-24", "close": 4.94, "volume": 10240450.0}, {"date": "2024-12-26", "close": 7.29, "volume": 71821390.0}, {"date": "2024-12-27", "close": 11.77, "volume": 73113480.0}, {"date": "2024-12-30", "close": 13.31, "volume": 31463580.0}, {"date": "2024-12-31", "close": 12.27, "volume": 9606636.0}, {"date": "2025-01-02", "close": 11.76, "volume": 7712001.0}, {"date": "2025-01-03", "close": 10.31, "volume": 8159079.0}, {"date": "2025-01-06", "close": 9.57, "volume": 7013329.0}, {"date": "2025-01-07", "close": 8.24, "volume": 5445860.0}, {"date": "2025-01-08", "close": 7.6, "volume": 4843092.0}, {"date": "2025-01-10", "close": 7.29, "volume": 3211718.0}, {"date": "2025-01-13", "close": 7.24, "volume": 9431051.0}, {"date": "2025-01-14", "close": 9.04, "volume": 10714830.0}, {"date": "2025-01-15", "close": 9.19, "volume": 8931371.0}, {"date": "2025-01-16", "close": 9.15, "volume": 5344701.0}, {"date": "2025-01-17", "close": 7.69, "volume": 5408909.0}, {"date": "2025-01-21", "close": 8.44, "volume": 4008134.0}, {"date": "2025-01-22", "close": 9.51, "volume": 30814110.0}, {"date": "2025-01-23", "close": 9.25, "volume": 8203340.0}, {"date": "2025-01-24", "close": 9.86, "volume": 10201680.0}, {"date": "2025-01-27", "close": 9.43, "volume": 6149573.0}, {"date": "2025-01-28", "close": 9.18, "volume": 3674169.0}, {"date": "2025-01-29", "close": 8.74, "volume": 3397260.0}, {"date": "2025-01-30", "close": 8.45, "volume": 2723161.0}, {"date": "2025-01-31", "close": 8.51, "volume": 4123180.0}, {"date": "2025-02-03", "close": 7.71, "volume": 3550019.0}, {"date": "2025-02-04", "close": 7.94, "volume": 2717047.0}, {"date": "2025-02-05", "close": 8.57, "volume": 3174917.0}, {"date": "2025-02-06", "close": 9.15, "volume": 6288649.0}, {"date": "2025-02-07", "close": 9.93, "volume": 7487589.0}, {"date": "2025-02-10", "close": 12.11, "volume": 12268970.0}, {"date": "2025-02-11", "close": 10.26, "volume": 7366941.0}, {"date": "2025-02-12", "close": 10.62, "volume": 7077527.0}, {"date": "2025-02-13", "close": 10.52, "volume": 5718159.0}, {"date": "2025-02-14", "close": 9.32, "volume": 5438480.0}, {"date": "2025-02-18", "close": 8.84, "volume": 3371721.0}, {"date": "2025-02-19", "close": 8.71, "volume": 4988674.0}, {"date": "2025-02-20", "close": 8.39, "volume": 3147935.0}, {"date": "2025-02-21", "close": 8.0, "volume": 3425196.0}, {"date": "2025-02-24", "close": 6.485, "volume": 6099024.0}, {"date": "2025-02-25", "close": 5.89, "volume": 3385386.0}, {"date": "2025-02-26", "close": 6.47, "volume": 3930381.0}, {"date": "2025-02-27", "close": 6.88, "volume": 4500574.0}, {"date": "2025-02-28", "close": 6.375, "volume": 2452858.0}, {"date": "2025-03-03", "close": 6.81, "volume": 3369097.0}, {"date": "2025-03-04", "close": 6.58, "volume": 2087882.0}, {"date": "2025-03-05", "close": 7.89, "volume": 2771840.0}, {"date": "2025-03-06", "close": 7.33, "volume": 2580259.0}, {"date": "2025-03-07", "close": 6.65, "volume": 1661572.0}, {"date": "2025-03-10", "close": 6.39, "volume": 1587108.0}, {"date": "2025-03-11", "close": 6.135, "volume": 1774108.0}, {"date": "2025-03-12", "close": 6.87, "volume": 1929932.0}, {"date": "2025-03-13", "close": 6.45, "volume": 1090618.0}, {"date": "2025-03-14", "close": 7.38, "volume": 1806357.0}, {"date": "2025-03-17", "close": 7.7, "volume": 1642753.0}, {"date": "2025-03-18", "close": 7.52, "volume": 1467636.0}, {"date": "2025-03-19", "close": 7.77, "volume": 1476493.0}, {"date": "2025-03-20", "close": 7.71, "volume": 1000715.0}, {"date": "2025-03-21", "close": 7.36, "volume": 1355539.0}, {"date": "2025-03-24", "close": 7.59, "volume": 1064589.0}, {"date": "2025-03-25", "close": 7.2, "volume": 1126542.0}, {"date": "2025-03-26", "close": 6.78, "volume": 1199953.0}, {"date": "2025-03-27", "close": 6.17, "volume": 1145522.0}, {"date": "2025-03-28", "close": 6.51, "volume": 1420577.0}, {"date": "2025-03-31", "close": 5.88, "volume": 1083493.0}, {"date": "2025-04-01", "close": 5.81, "volume": 835920.0}, {"date": "2025-04-02", "close": 6.27, "volume": 1493549.0}, {"date": "2025-04-03", "close": 6.03, "volume": 742173.0}, {"date": "2025-04-04", "close": 5.61, "volume": 1165452.0}, {"date": "2025-04-07", "close": 5.47, "volume": 1324989.0}, {"date": "2025-04-08", "close": 5.52, "volume": 908004.0}, {"date": "2025-04-09", "close": 6.15, "volume": 1289438.0}, {"date": "2025-04-10", "close": 5.87, "volume": 706510.0}, {"date": "2025-04-11", "close": 6.21, "volume": 506871.0}, {"date": "2025-04-14", "close": 5.83, "volume": 985753.0}, {"date": "2025-04-15", "close": 5.94, "volume": 551810.0}, {"date": "2025-04-16", "close": 5.8, "volume": 362511.0}, {"date": "2025-04-17", "close": 5.72, "volume": 505819.0}, {"date": "2025-04-21", "close": 5.57, "volume": 367089.0}, {"date": "2025-04-22", "close": 5.72, "volume": 504266.0}, {"date": "2025-04-23", "close": 5.97, "volume": 585633.0}, {"date": "2025-04-24", "close": 6.41, "volume": 786288.0}, {"date": "2025-04-25", "close": 6.28, "volume": 575427.0}, {"date": "2025-04-28", "close": 6.45, "volume": 918142.0}, {"date": "2025-04-29", "close": 6.22, "volume": 639605.0}, {"date": "2025-04-30", "close": 6.08, "volume": 877927.0}, {"date": "2025-05-01", "close": 6.16, "volume": 485190.0}, {"date": "2025-05-02", "close": 6.25, "volume": 1064405.0}, {"date": "2025-05-05", "close": 6.03, "volume": 1142315.0}, {"date": "2025-05-06", "close": 5.85, "volume": 383135.0}, {"date": "2025-05-07", "close": 5.68, "volume": 504030.0}, {"date": "2025-05-08", "close": 6.33, "volume": 1182700.0}, {"date": "2025-05-09", "close": 6.2, "volume": 1549040.0}, {"date": "2025-05-12", "close": 6.2, "volume": 1881766.0}, {"date": "2025-05-13", "close": 5.94, "volume": 2777414.0}, {"date": "2025-05-14", "close": 6.32, "volume": 1859527.0}, {"date": "2025-05-15", "close": 6.12, "volume": 1041169.0}, {"date": "2025-05-16", "close": 7.27, "volume": 2486935.0}, {"date": "2025-05-19", "close": 7.48, "volume": 2791528.0}, {"date": "2025-05-20", "close": 7.45, "volume": 3196220.0}, {"date": "2025-05-21", "close": 6.68, "volume": 2306368.0}, {"date": "2025-05-22", "close": 7.13, "volume": 1591245.0}, {"date": "2025-05-23", "close": 7.43, "volume": 1808379.0}, {"date": "2025-05-27", "close": 7.73, "volume": 2307486.0}, {"date": "2025-05-28", "close": 7.5, "volume": 1327688.0}, {"date": "2025-05-29", "close": 7.72, "volume": 4229484.0}, {"date": "2025-05-30", "close": 7.87, "volume": 3358976.0}, {"date": "2025-06-02", "close": 7.53, "volume": 3530303.0}, {"date": "2025-06-03", "close": 7.24, "volume": 2609269.0}, {"date": "2025-06-04", "close": 8.92, "volume": 6624120.0}, {"date": "2025-06-05", "close": 8.23, "volume": 4712467.0}, {"date": "2025-06-06", "close": 9.59, "volume": 9116743.0}, {"date": "2025-06-09", "close": 9.54, "volume": 4763632.0}, {"date": "2025-06-10", "close": 9.38, "volume": 3685122.0}, {"date": "2025-06-11", "close": 8.78, "volume": 4022196.0}, {"date": "2025-06-12", "close": 8.62, "volume": 2063340.0}, {"date": "2025-06-13", "close": 7.96, "volume": 2737525.0}, {"date": "2025-06-16", "close": 8.9, "volume": 2754221.0}, {"date": "2025-06-17", "close": 8.58, "volume": 1862721.0}, {"date": "2025-06-18", "close": 8.91, "volume": 2101843.0}, {"date": "2025-06-20", "close": 8.66, "volume": 2832664.0}, {"date": "2025-06-23", "close": 8.31, "volume": 2422286.0}, {"date": "2025-06-24", "close": 8.78, "volume": 1908812.0}, {"date": "2025-06-25", "close": 8.23, "volume": 2038693.0}, {"date": "2025-06-26", "close": 9.47, "volume": 3208437.0}, {"date": "2025-06-27", "close": 8.81, "volume": 6259443.0}, {"date": "2025-06-30", "close": 8.66, "volume": 1952230.0}, {"date": "2025-07-01", "close": 8.05, "volume": 2334909.0}, {"date": "2025-07-02", "close": 8.21, "volume": 1956986.0}, {"date": "2025-07-03", "close": 8.22, "volume": 688104.0}, {"date": "2025-07-07", "close": 7.95, "volume": 1741934.0}, {"date": "2025-07-08", "close": 8.42, "volume": 2391023.0}, {"date": "2025-07-09", "close": 8.5, "volume": 2162027.0}, {"date": "2025-07-10", "close": 8.33, "volume": 1677882.0}, {"date": "2025-07-11", "close": 8.7, "volume": 5524726.0}, {"date": "2025-07-14", "close": 9.04, "volume": 2604238.0}, {"date": "2025-07-15", "close": 9.17, "volume": 6182451.0}, {"date": "2025-07-16", "close": 9.65, "volume": 3671575.0}, {"date": "2025-07-17", "close": 12.68, "volume": 13480290.0}, {"date": "2025-07-18", "close": 12.24, "volume": 4923188.0}, {"date": "2025-07-21", "close": 10.8, "volume": 4143241.0}, {"date": "2025-07-22", "close": 10.09, "volume": 2910770.0}, {"date": "2025-07-23", "close": 10.73, "volume": 3709124.0}, {"date": "2025-07-24", "close": 10.35, "volume": 1761587.0}, {"date": "2025-07-25", "close": 10.3, "volume": 1294078.0}, {"date": "2025-07-28", "close": 9.82, "volume": 1917921.0}, {"date": "2025-07-29", "close": 8.51, "volume": 3556188.0}, {"date": "2025-07-30", "close": 8.2, "volume": 2560969.0}, {"date": "2025-07-31", "close": 8.18, "volume": 1510421.0}, {"date": "2025-08-01", "close": 7.92, "volume": 1824376.0}, {"date": "2025-08-04", "close": 8.52, "volume": 1462102.0}, {"date": "2025-08-05", "close": 8.92, "volume": 2317411.0}, {"date": "2025-08-06", "close": 8.23, "volume": 2117906.0}, {"date": "2025-08-07", "close": 7.23, "volume": 5650888.0}, {"date": "2025-08-08", "close": 7.6, "volume": 2318543.0}, {"date": "2025-08-11", "close": 7.51, "volume": 2056805.0}, {"date": "2025-08-12", "close": 7.63, "volume": 1520514.0}, {"date": "2025-08-13", "close": 7.8, "volume": 2223039.0}, {"date": "2025-08-14", "close": 7.56, "volume": 1276438.0}, {"date": "2025-08-15", "close": 7.44, "volume": 1097864.0}, {"date": "2025-08-18", "close": 7.42, "volume": 1140342.0}, {"date": "2025-08-19", "close": 7.14, "volume": 1693874.0}, {"date": "2025-08-20", "close": 7.22, "volume": 1733844.0}, {"date": "2025-08-21", "close": 7.44, "volume": 1256011.0}, {"date": "2025-08-22", "close": 7.67, "volume": 1479423.0}, {"date": "2025-08-25", "close": 7.68, "volume": 1425610.0}, {"date": "2025-08-26", "close": 7.87, "volume": 1227312.0}, {"date": "2025-08-27", "close": 7.8, "volume": 1452627.0}, {"date": "2025-08-28", "close": 7.67, "volume": 728796.0}, {"date": "2025-08-29", "close": 7.56, "volume": 970746.0}, {"date": "2025-09-02", "close": 7.37, "volume": 949076.0}, {"date": "2025-09-03", "close": 6.97, "volume": 1698975.0}, {"date": "2025-09-04", "close": 7.0, "volume": 1085081.0}, {"date": "2025-09-05", "close": 6.82, "volume": 1874134.0}, {"date": "2025-09-08", "close": 6.9, "volume": 1232050.0}, {"date": "2025-09-09", "close": 7.04, "volume": 1481850.0}, {"date": "2025-09-10", "close": 6.85, "volume": 1470588.0}, {"date": "2025-09-11", "close": 7.16, "volume": 2365319.0}, {"date": "2025-09-12", "close": 7.37, "volume": 1994308.0}, {"date": "2025-09-15", "close": 7.22, "volume": 1613046.0}, {"date": "2025-09-16", "close": 7.27, "volume": 1350442.0}, {"date": "2025-09-17", "close": 7.24, "volume": 2275166.0}, {"date": "2025-09-18", "close": 7.71, "volume": 2414376.0}, {"date": "2025-09-19", "close": 7.9, "volume": 2901951.0}, {"date": "2025-09-22", "close": 8.77, "volume": 4913305.0}, {"date": "2025-09-23", "close": 9.26, "volume": 5270838.0}, {"date": "2025-09-24", "close": 9.2, "volume": 3588057.0}, {"date": "2025-09-25", "close": 8.97, "volume": 5109961.0}, {"date": "2025-09-26", "close": 8.86, "volume": 1773154.0}, {"date": "2025-09-29", "close": 8.6, "volume": 1505291.0}, {"date": "2025-09-30", "close": 8.59, "volume": 1126318.0}, {"date": "2025-10-01", "close": 9.23, "volume": 2365222.0}, {"date": "2025-10-02", "close": 9.87, "volume": 2349823.0}, {"date": "2025-10-03", "close": 9.87, "volume": 2376764.0}, {"date": "2025-10-06", "close": 9.79, "volume": 1935367.0}, {"date": "2025-10-07", "close": 9.93, "volume": 2027820.0}, {"date": "2025-10-08", "close": 9.36, "volume": 2026216.0}, {"date": "2025-10-09", "close": 9.39, "volume": 3431979.0}, {"date": "2025-10-10", "close": 8.29, "volume": 3383312.0}, {"date": "2025-10-13", "close": 9.6, "volume": 2168498.0}, {"date": "2025-10-14", "close": 10.3, "volume": 2734796.0}, {"date": "2025-10-15", "close": 9.93, "volume": 3082346.0}, {"date": "2025-10-16", "close": 9.01, "volume": 2027058.0}, {"date": "2025-10-17", "close": 8.81, "volume": 1161128.0}, {"date": "2025-10-20", "close": 8.87, "volume": 914531.0}, {"date": "2025-10-21", "close": 8.64, "volume": 1161698.0}, {"date": "2025-10-22", "close": 8.01, "volume": 2034374.0}, {"date": "2025-10-23", "close": 7.97, "volume": 1109758.0}, {"date": "2025-10-24", "close": 8.26, "volume": 1568362.0}, {"date": "2025-10-27", "close": 8.29, "volume": 1110495.0}, {"date": "2025-10-28", "close": 7.87, "volume": 1252959.0}, {"date": "2025-10-29", "close": 8.02, "volume": 1877990.0}, {"date": "2025-10-30", "close": 8.0, "volume": 1251807.0}, {"date": "2025-10-31", "close": 8.37, "volume": 1135341.0}, {"date": "2025-11-03", "close": 7.75, "volume": 1087238.0}, {"date": "2025-11-04", "close": 7.09, "volume": 1243729.0}, {"date": "2025-11-05", "close": 7.48, "volume": 1232567.0}, {"date": "2025-11-06", "close": 6.76, "volume": 1221109.0}, {"date": "2025-11-07", "close": 6.96, "volume": 1261461.0}, {"date": "2025-11-10", "close": 6.93, "volume": 873890.0}, {"date": "2025-11-11", "close": 6.81, "volume": 614113.0}, {"date": "2025-11-12", "close": 6.77, "volume": 1555860.0}, {"date": "2025-11-13", "close": 6.21, "volume": 940106.0}, {"date": "2025-11-14", "close": 5.94, "volume": 1236740.0}, {"date": "2025-11-17", "close": 5.615, "volume": 1728924.0}, {"date": "2025-11-18", "close": 5.63, "volume": 1298991.0}, {"date": "2025-11-19", "close": 5.35, "volume": 1657812.0}, {"date": "2025-11-20", "close": 5.24, "volume": 1551806.0}, {"date": "2025-11-21", "close": 5.16, "volume": 1643592.0}, {"date": "2025-11-24", "close": 5.3, "volume": 897994.0}, {"date": "2025-11-25", "close": 5.34, "volume": 860400.0}, {"date": "2025-11-26", "close": 5.5, "volume": 975477.0}, {"date": "2025-11-28", "close": 5.7, "volume": 597586.0}, {"date": "2025-12-01", "close": 5.35, "volume": 764471.0}, {"date": "2025-12-02", "close": 5.29, "volume": 1055638.0}, {"date": "2025-12-03", "close": 5.82, "volume": 3640194.0}, {"date": "2025-12-04", "close": 5.95, "volume": 2987218.0}, {"date": "2025-12-05", "close": 5.69, "volume": 2026129.0}, {"date": "2025-12-08", "close": 5.47, "volume": 1647212.0}, {"date": "2025-12-09", "close": 5.31, "volume": 1648093.0}, {"date": "2025-12-10", "close": 5.15, "volume": 1585668.0}, {"date": "2025-12-11", "close": 5.23, "volume": 1076619.0}, {"date": "2025-12-12", "close": 4.84, "volume": 1632846.0}, {"date": "2025-12-15", "close": 4.5, "volume": 1640045.0}, {"date": "2025-12-16", "close": 4.49, "volume": 838117.0}, {"date": "2025-12-17", "close": 4.15, "volume": 1334415.0}, {"date": "2025-12-18", "close": 4.28, "volume": 1051909.0}, {"date": "2025-12-19", "close": 4.42, "volume": 1771220.0}, {"date": "2025-12-22", "close": 4.79, "volume": 1756171.0}, {"date": "2025-12-23", "close": 4.69, "volume": 1397417.0}, {"date": "2025-12-24", "close": 4.84, "volume": 1157086.0}, {"date": "2025-12-26", "close": 4.5, "volume": 1262267.0}, {"date": "2025-12-29", "close": 4.3, "volume": 1387856.0}, {"date": "2025-12-30", "close": 4.27, "volume": 1208406.0}, {"date": "2025-12-31", "close": 4.26, "volume": 1632321.0}, {"date": "2026-01-02", "close": 4.72, "volume": 1343869.0}, {"date": "2026-01-05", "close": 5.63, "volume": 3629716.0}, {"date": "2026-01-06", "close": 5.82, "volume": 2466941.0}, {"date": "2026-01-07", "close": 5.77, "volume": 1968491.0}, {"date": "2026-01-08", "close": 6.5, "volume": 3219219.0}, {"date": "2026-01-09", "close": 6.34, "volume": 2386188.0}, {"date": "2026-01-12", "close": 6.27, "volume": 1918728.0}, {"date": "2026-01-13", "close": 7.13, "volume": 9365478.0}, {"date": "2026-01-14", "close": 6.76, "volume": 3310266.0}, {"date": "2026-01-15", "close": 7.025, "volume": 2853250.0}, {"date": "2026-01-16", "close": 6.75, "volume": 2322402.0}, {"date": "2026-01-20", "close": 6.74, "volume": 2859193.0}, {"date": "2026-01-21", "close": 6.61, "volume": 3173843.0}, {"date": "2026-01-22", "close": 7.02, "volume": 2787693.0}, {"date": "2026-01-23", "close": 6.61, "volume": 1867021.0}, {"date": "2026-01-26", "close": 6.15, "volume": 1583523.0}, {"date": "2026-01-27", "close": 6.52, "volume": 1189311.0}, {"date": "2026-01-28", "close": 7.43, "volume": 70366460.0}, {"date": "2026-01-29", "close": 7.0, "volume": 5545199.0}, {"date": "2026-01-30", "close": 6.52, "volume": 3065397.0}, {"date": "2026-02-02", "close": 6.82, "volume": 3318650.0}, {"date": "2026-02-03", "close": 7.9, "volume": 11759510.0}, {"date": "2026-02-04", "close": 6.71, "volume": 4777977.0}, {"date": "2026-02-05", "close": 6.09, "volume": 2912555.0}, {"date": "2026-02-06", "close": 7.16, "volume": 3516908.0}, {"date": "2026-02-09", "close": 7.32, "volume": 1983258.0}, {"date": "2026-02-10", "close": 6.64, "volume": 1972498.0}, {"date": "2026-02-11", "close": 6.58, "volume": 1702069.0}, {"date": "2026-02-12", "close": 6.26, "volume": 1381562.0}, {"date": "2026-02-13", "close": 6.72, "volume": 1737757.0}, {"date": "2026-02-17", "close": 6.38, "volume": 1149376.0}, {"date": "2026-02-18", "close": 6.81, "volume": 1687445.0}, {"date": "2026-02-19", "close": 7.18, "volume": 1921901.0}, {"date": "2026-02-20", "close": 6.87, "volume": 1303560.0}, {"date": "2026-02-23", "close": 6.71, "volume": 1002927.0}, {"date": "2026-02-24", "close": 7.24, "volume": 1466290.0}, {"date": "2026-02-25", "close": 7.25, "volume": 1252391.0}, {"date": "2026-02-26", "close": 7.04, "volume": 1468443.0}, {"date": "2026-02-27", "close": 7.03, "volume": 1215377.0}, {"date": "2026-03-02", "close": 7.47, "volume": 1884296.0}, {"date": "2026-03-03", "close": 7.22, "volume": 1262278.0}, {"date": "2026-03-04", "close": 7.43, "volume": 1448044.0}, {"date": "2026-03-05", "close": 9.96, "volume": 41370850.0}, {"date": "2026-03-06", "close": 8.53, "volume": 6504824.0}, {"date": "2026-03-09", "close": 7.82, "volume": 3641805.0}, {"date": "2026-03-10", "close": 7.55, "volume": 3257520.0}, {"date": "2026-03-11", "close": 7.43, "volume": 2338249.0}, {"date": "2026-03-12", "close": 7.06, "volume": 1943445.0}, {"date": "2026-03-13", "close": 6.93, "volume": 1300010.0}, {"date": "2026-03-16", "close": 6.66, "volume": 2105875.0}, {"date": "2026-03-17", "close": 6.77, "volume": 1176725.0}, {"date": "2026-03-18", "close": 6.3, "volume": 15324220.0}, {"date": "2026-03-19", "close": 6.66, "volume": 2967792.0}, {"date": "2026-03-20", "close": 6.34, "volume": 2010203.0}, {"date": "2026-03-23", "close": 6.59, "volume": 1983292.0}, {"date": "2026-03-24", "close": 6.49, "volume": 1188238.0}, {"date": "2026-03-25", "close": 6.41, "volume": 1147852.0}, {"date": "2026-03-26", "close": 6.24, "volume": 1162533.0}, {"date": "2026-03-27", "close": 5.78, "volume": 1445987.0}, {"date": "2026-03-30", "close": 5.38, "volume": 1910762.0}, {"date": "2026-03-31", "close": 6.07, "volume": 1480830.0}, {"date": "2026-04-01", "close": 6.2, "volume": 1486915.0}, {"date": "2026-04-02", "close": 6.48, "volume": 1325923.0}, {"date": "2026-04-06", "close": 6.57, "volume": 937663.0}, {"date": "2026-04-07", "close": 6.36, "volume": 1010505.0}, {"date": "2026-04-08", "close": 6.45, "volume": 1214396.0}, {"date": "2026-04-09", "close": 6.43, "volume": 614190.0}, {"date": "2026-04-10", "close": 6.48, "volume": 643479.0}, {"date": "2026-04-13", "close": 6.52, "volume": 732993.0}, {"date": "2026-04-14", "close": 6.32, "volume": 1204275.0}, {"date": "2026-04-15", "close": 6.54, "volume": 1173715.0}, {"date": "2026-04-16", "close": 6.63, "volume": 1041958.0}, {"date": "2026-04-17", "close": 6.57, "volume": 1586450.0}, {"date": "2026-04-20", "close": 6.71, "volume": 1095879.0}, {"date": "2026-04-21", "close": 6.63, "volume": 1253523.0}, {"date": "2026-04-22", "close": 6.83, "volume": 1607053.0}, {"date": "2026-04-23", "close": 6.45, "volume": 1267344.0}, {"date": "2026-04-24", "close": 6.31, "volume": 1026736.0}, {"date": "2026-04-27", "close": 6.24, "volume": 993148.0}, {"date": "2026-04-28", "close": 6.16, "volume": 672420.0}, {"date": "2026-04-29", "close": 5.81, "volume": 1002229.0}, {"date": "2026-04-30", "close": 6.09, "volume": 749799.0}, {"date": "2026-05-01", "close": 6.34, "volume": 1070019.0}, {"date": "2026-05-04", "close": 6.52, "volume": 2143597.0}, {"date": "2026-05-05", "close": 6.14, "volume": 2729582.0}, {"date": "2026-05-06", "close": 6.46, "volume": 1262977.0}, {"date": "2026-05-07", "close": 6.15, "volume": 1127390.0}, {"date": "2026-05-08", "close": 6.11, "volume": 1139873.0}, {"date": "2026-05-11", "close": 6.59, "volume": 2215784.0}, {"date": "2026-05-12", "close": 6.71, "volume": 1663167.0}, {"date": "2026-05-13", "close": 6.65, "volume": 1654255.0}, {"date": "2026-05-14", "close": 6.66, "volume": 1367490.0}, {"date": "2026-05-15", "close": 6.45, "volume": 1012868.0}, {"date": "2026-05-18", "close": 6.18, "volume": 1504353.0}, {"date": "2026-05-19", "close": 5.94, "volume": 991171.0}, {"date": "2026-05-20", "close": 5.97, "volume": 972719.0}, {"date": "2026-05-21", "close": 6.21, "volume": 1026205.0}, {"date": "2026-05-22", "close": 6.4, "volume": 1349525.0}, {"date": "2026-05-26", "close": 7.06, "volume": 3535015.0}, {"date": "2026-05-27", "close": 7.52, "volume": 2734562.0}, {"date": "2026-05-28", "close": 8.8, "volume": 6078094.0}, {"date": "2026-05-29", "close": 8.43, "volume": 3141868.0}, {"date": "2026-06-01", "close": 8.6, "volume": 2027729.0}, {"date": "2026-06-02", "close": 8.6, "volume": 2145200.0}, {"date": "2026-06-03", "close": 7.81, "volume": 1956911.0}, {"date": "2026-06-04", "close": 8.16, "volume": 1604679.0}, {"date": "2026-06-05", "close": 6.87, "volume": 2178548.0}, {"date": "2026-06-08", "close": 7.17, "volume": 2013547.0}, {"date": "2026-06-09", "close": 6.405, "volume": 2532419.0}, {"date": "2026-06-10", "close": 6.19, "volume": 1698724.0}, {"date": "2026-06-11", "close": 6.87, "volume": 1940343.0}, {"date": "2026-06-12", "close": 6.41, "volume": 2135114.0}, {"date": "2026-06-15", "close": 6.4, "volume": 1396577.0}, {"date": "2026-06-16", "close": 5.97, "volume": 1785775.0}, {"date": "2026-06-17", "close": 6.96, "volume": 10029370.0}, {"date": "2026-06-18", "close": 7.0, "volume": 4741623.0}, {"date": "2026-06-22", "close": 6.77, "volume": 2884962.0}, {"date": "2026-06-23", "close": 6.47, "volume": 2268339.0}, {"date": "2026-06-24", "close": 5.98, "volume": 2552029.0}, {"date": "2026-06-25", "close": 5.83, "volume": 1173785.0}, {"date": "2026-06-26", "close": 5.82, "volume": 2539556.0}, {"date": "2026-06-29", "close": 5.81, "volume": 1890440.0}, {"date": "2026-06-30", "close": 6.08, "volume": 1977033.0}, {"date": "2026-07-01", "close": 6.05, "volume": 1487989.0}, {"date": "2026-07-02", "close": 5.84, "volume": 1613948.0}, {"date": "2026-07-06", "close": 5.71, "volume": 1555522.0}, {"date": "2026-07-07", "close": 5.37, "volume": 3215511.0}, {"date": "2026-07-08", "close": 5.67, "volume": 2496787.0}, {"date": "2026-07-09", "close": 5.46, "volume": 1498418.0}, {"date": "2026-07-10", "close": 5.28, "volume": 1920079.0}, {"date": "2026-07-13", "close": 5.15, "volume": 1146429.0}, {"date": "2026-07-14", "close": 5.34, "volume": 796655.0}, {"date": "2026-07-15", "close": 5.27, "volume": 703343.0}, {"date": "2026-07-16", "close": 4.85, "volume": 1427567.0}, {"date": "2026-07-17", "close": 4.88, "volume": 837348.0}, {"date": "2026-07-20", "close": 5.01, "volume": 676435.0}, {"date": "2026-07-21", "close": 5.25, "volume": 698306.0}, {"date": "2026-07-22", "close": 5.33, "volume": 785775.0}, {"date": "2026-07-23", "close": 5.23, "volume": 709315.0}, {"date": "2026-07-24", "close": 4.94, "volume": 751520.0}, {"date": "2026-07-27", "close": 5.17, "volume": 597438.0}, {"date": "2026-07-28", "close": 5.05, "volume": 938137.0}, {"date": "2026-07-29", "close": 4.83, "volume": 1050078.0}, {"date": "2026-07-30", "close": 5.18, "volume": 774009.0}, {"date": "2026-07-31", "close": 5.23, "volume": 543960.0}, {"date": "2026-08-03", "close": 5.62, "volume": 783597.0}, {"date": "2026-08-04", "close": 6.0, "volume": 1274671.0}, {"date": "2026-08-05", "close": 5.97, "volume": 898551.0}, {"date": "2026-08-06", "close": 5.89, "volume": 1221366.0}, {"date": "2026-08-07", "close": 5.99, "volume": 677381.0}, {"date": "2026-08-10", "close": 6.19, "volume": 980774.0}, {"date": "2026-08-11", "close": 6.33, "volume": 998689.0}, {"date": "2026-08-12", "close": 6.35, "volume": 1248578.0}, {"date": "2026-08-13", "close": 6.29, "volume": 978920.0}, {"date": "2026-08-14", "close": 6.61, "volume": 1328273.0}, {"date": "2026-08-17", "close": 6.47, "volume": 1126099.0}, {"date": "2026-08-18", "close": 6.28, "volume": 903675.0}, {"date": "2026-08-19", "close": 6.23, "volume": 874413.0}, {"date": "2026-08-20", "close": 6.1, "volume": 637978.0}, {"date": "2026-08-21", "close": 6.13, "volume": 813663.0}, {"date": "2026-08-24", "close": 5.78, "volume": 801773.0}, {"date": "2026-08-25", "close": 5.86, "volume": 533124.0}, {"date": "2026-08-26", "close": 5.99, "volume": 789239.0}, {"date": "2026-08-27", "close": 6.09, "volume": 910188.0}, {"date": "2026-08-28", "close": 5.76, "volume": 761937.0}, {"date": "2026-08-31", "close": 5.71, "volume": 635224.0}, {"date": "2026-09-01", "close": 5.43, "volume": 689848.0}, {"date": "2026-09-02", "close": 5.45, "volume": 647307.0}, {"date": "2026-09-03", "close": 5.68, "volume": 579131.0}, {"date": "2026-09-04", "close": 5.71, "volume": 347853.0}, {"date": "2026-09-08", "close": 5.78, "volume": 673736.0}, {"date": "2026-09-09", "close": 5.75, "volume": 653872.0}, {"date": "2026-09-10", "close": 5.63, "volume": 672042.0}, {"date": "2026-09-11", "close": 5.77, "volume": 699339.0}, {"date": "2026-09-14", "close": 5.7, "volume": 887264.0}, {"date": "2026-09-15", "close": 5.68, "volume": 794350.0}, {"date": "2026-09-16", "close": 5.61, "volume": 640858.0}, {"date": "2026-09-17", "close": 5.75, "volume": 978054.0}, {"date": "2026-09-18", "close": 5.68, "volume": 1855645.0}, {"date": "2026-09-21", "close": 5.65, "volume": 879871.0}, {"date": "2026-09-22", "close": 5.68, "volume": 778188.0}, {"date": "2026-09-23", "close": 5.44, "volume": 770201.0}, {"date": "2026-09-24", "close": 5.39, "volume": 982841.0}, {"date": "2026-09-25", "close": 5.39, "volume": 957250.0}, {"date": "2026-09-28", "close": 5.28, "volume": 816724.0}, {"date": "2026-09-29", "close": 5.22, "volume": 849491.0}, {"date": "2026-09-30", "close": 5.16, "volume": 753949.0}, {"date": "2026-10-01", "close": 5.325, "volume": 939275.0}, {"date": "2026-10-02", "close": 5.33, "volume": 631347.0}, {"date": "2026-10-05", "close": 5.12, "volume": 1246576.0}, {"date": "2026-10-06", "close": 5.36, "volume": 891128.0}, {"date": "2026-10-07", "close": 5.21, "volume": 710533.0}, {"date": "2026-10-08", "close": 5.12, "volume": 832933.0}, {"date": "2026-10-09", "close": 5.04, "volume": 649055.0}, {"date": "2026-10-12", "close": 4.83, "volume": 736991.0}, {"date": "2026-10-13", "close": 4.64, "volume": 1023660.0}, {"date": "2026-10-14", "close": 4.165, "volume": 1302263.0}, {"date": "2026-10-15", "close": 4.07, "volume": 1344773.0}, {"date": "2026-10-16", "close": 3.79, "volume": 1022673.0}, {"date": "2026-10-19", "close": 3.75, "volume": 754821.0}, {"date": "2026-10-20", "close": 3.595, "volume": 1035389.0}, {"date": "2026-10-21", "close": 3.69, "volume": 765889.0}, {"date": "2026-10-22", "close": 3.65, "volume": 833536.0}, {"date": "2026-10-23", "close": 3.7, "volume": 616726.0}, {"date": "2026-10-26", "close": 3.87, "volume": 676369.0}], "refreshing": true}