{"ticker": "SABS", "overview": {"name": "SAB Biotherapeutics, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SABS", "has_prices": true, "as_of": "2026-09-22", "last": 3.5, "prev_close": 3.39, "change": 0.10999999999999988, "change_pct": 0.03244837758112091, "session_volume": 738965.0, "vwap_5": 3.4816946080155247, "vwap_20": 3.5546745520512375, "vwap_60": 3.6706688358730424, "vwap_250": 3.7396385711281557, "high_52w": 4.59, "low_52w": 3.1, "avg_volume_20": 397389.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003437", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 9.45% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003437-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001727492-26-000022", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Caligan Partners LP moves to a 8.8% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1727492/0001727492-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001831942-26-000035", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Commodore Capital LP moves to a 9.9% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000035-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001193125-26-352646", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PERCEPTIVE ADVISORS LLC moves to a 7.3% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352646-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000919574-26-005263", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "SAB Biotherapeutics, Inc.", "who_key": "SAB Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SAB Biotherapeutics, Inc. moves to a 6.8% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1833214/0000919574-26-005263-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001213900-26-090054", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "SAB Biotherapeutics, Inc.", "who_key": "SAB Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SAB Biotherapeutics, Inc. moves to a 9.99% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1833214/0001213900-26-090054-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000919574-26-004984", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": null, "country": "", "headline": "Adage Capital Management, L.P. takes a 8.38% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004984-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0001346824-26-000220", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "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": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 9.9% activist stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000220-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "13DG-0001193125-26-225169", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": null, "country": "", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 9.99% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225169-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001727492-26-000011", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "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": null, "country": "", "headline": "Caligan Partners LP takes a 10.4% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1727492/0001727492-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001193125-26-226560", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PERCEPTIVE ADVISORS LLC moves to a 8.4% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-226560-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001104659-26-054220", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": null, "country": "", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.1% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-054220-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267344}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003437", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 9.45% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003437-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001727492-26-000022", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Caligan Partners LP moves to a 8.8% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1727492/0001727492-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001831942-26-000035", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Commodore Capital LP moves to a 9.9% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000035-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001193125-26-352646", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PERCEPTIVE ADVISORS LLC moves to a 7.3% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352646-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000919574-26-005263", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "SAB Biotherapeutics, Inc.", "who_key": "SAB Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SAB Biotherapeutics, Inc. moves to a 6.8% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1833214/0000919574-26-005263-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001213900-26-090054", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "SAB Biotherapeutics, Inc.", "who_key": "SAB Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SAB Biotherapeutics, Inc. moves to a 9.99% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1833214/0001213900-26-090054-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000919574-26-004984", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": null, "country": "", "headline": "Adage Capital Management, L.P. takes a 8.38% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004984-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0001346824-26-000220", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "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": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 9.9% activist stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000220-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "13DG-0001193125-26-225169", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": null, "country": "", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 9.99% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225169-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001727492-26-000011", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "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": null, "country": "", "headline": "Caligan Partners LP takes a 10.4% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1727492/0001727492-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001193125-26-226560", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PERCEPTIVE ADVISORS LLC moves to a 8.4% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-226560-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001104659-26-054220", "src": "13DG", "ticker": "SABS", "cik": "1833214", "company": "SAB Biotherapeutics, Inc.", "company_raw": "SAB Biotherapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": null, "country": "", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.1% passive stake in SABS", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-054220-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267344}], "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": "SAB Biotherapeutics, Inc. - Warrant", "new_value": "SAB Biotherapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001833214", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001833214", "applied": 1, "detected_at": "2026-10-27T10:11:29.580678"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SABS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-09", "close": 101.5, "volume": 4148.0}, {"date": "2021-02-10", "close": 102.0, "volume": 16265.0}, {"date": "2021-02-11", "close": 101.35, "volume": 2315.0}, {"date": "2021-02-12", "close": 102.1, "volume": 17118.0}, {"date": "2021-02-16", "close": 102.2, "volume": 733.0}, {"date": "2021-02-17", "close": 101.55, "volume": 685.0}, {"date": "2021-02-18", "close": 103.8, "volume": 4076.0}, {"date": "2021-02-19", "close": 101.6, "volume": 8224.0}, {"date": "2021-02-22", "close": 101.5, "volume": 38272.0}, {"date": "2021-02-23", "close": 101.3, "volume": 12109.0}, {"date": "2021-02-24", "close": 102.7, "volume": 7326.0}, {"date": "2021-02-25", "close": 101.2, "volume": 20823.0}, {"date": "2021-02-26", "close": 100.8, "volume": 5715.0}, {"date": "2021-03-01", "close": 100.85, "volume": 616.0}, {"date": "2021-03-02", "close": 100.001, "volume": 8329.0}, {"date": "2021-03-03", "close": 98.6, "volume": 3613.0}, {"date": "2021-03-04", "close": 99.0, "volume": 4074.0}, {"date": "2021-03-05", "close": 99.2, "volume": 4264.0}, {"date": "2021-03-08", "close": 99.0, "volume": 6828.0}, {"date": "2021-03-09", "close": 99.0, "volume": 3717.0}, {"date": "2021-03-10", "close": 99.3, "volume": 6226.0}, {"date": "2021-03-11", "close": 98.9, "volume": 5148.0}, {"date": "2021-03-12", "close": 98.9, "volume": 15353.0}, {"date": "2021-03-15", "close": 98.9, "volume": 358.0}, {"date": "2021-03-16", "close": 99.0, "volume": 825.0}, {"date": "2021-03-17", "close": 99.2, "volume": 1196.0}, {"date": "2021-03-18", "close": 99.0, "volume": 7013.0}, {"date": "2021-03-19", "close": 99.0, "volume": 4233.0}, {"date": "2021-03-22", "close": 98.3, "volume": 38170.0}, {"date": "2021-03-23", "close": 98.1, "volume": 2743.0}, {"date": "2021-03-24", "close": 98.4, "volume": 3866.0}, {"date": "2021-03-25", "close": 97.5, "volume": 8998.0}, {"date": "2021-03-26", "close": 98.0, "volume": 337.0}, {"date": "2021-03-29", "close": 99.8, "volume": 8235.0}, {"date": "2021-03-30", "close": 99.0, "volume": 2581.0}, {"date": "2021-03-31", "close": 98.2, "volume": 833.0}, {"date": "2021-04-01", "close": 98.9, "volume": 1461.0}, {"date": "2021-04-05", "close": 99.3, "volume": 1243.0}, {"date": "2021-04-06", "close": 98.2, "volume": 129.0}, {"date": "2021-04-07", "close": 99.4, "volume": 163.0}, {"date": "2021-04-08", "close": 99.4, "volume": 500.0}, {"date": "2021-04-09", "close": 99.6, "volume": 1200.0}, {"date": "2021-04-12", "close": 99.7, "volume": 339.0}, {"date": "2021-04-13", "close": 99.7, "volume": 613.0}, {"date": "2021-04-14", "close": 99.9, "volume": 806.0}, {"date": "2021-04-15", "close": 99.5, "volume": 1393.0}, {"date": "2021-04-16", "close": 99.9, "volume": 1353.0}, {"date": "2021-04-19", "close": 99.5, "volume": 209.0}, {"date": "2021-04-20", "close": 99.5, "volume": null}, {"date": "2021-04-21", "close": 99.5, "volume": 171.0}, {"date": "2021-04-22", "close": 99.0, "volume": 3834.0}, {"date": "2021-04-23", "close": 99.5, "volume": 90876.0}, {"date": "2021-04-26", "close": 99.4, "volume": 351.0}, {"date": "2021-04-27", "close": 99.0, "volume": 58.0}, {"date": "2021-04-28", "close": 99.07, "volume": 70.0}, {"date": "2021-04-29", "close": 99.5, "volume": 1032.0}, {"date": "2021-04-30", "close": 99.5, "volume": 117.0}, {"date": "2021-05-03", "close": 99.5, "volume": null}, {"date": "2021-05-04", "close": 99.5, "volume": 25748.0}, {"date": "2021-05-05", "close": 99.5, "volume": null}, {"date": "2021-05-06", "close": 99.1, "volume": 215.0}, {"date": "2021-05-07", "close": 99.1, "volume": 16.0}, {"date": "2021-05-10", "close": 99.1, "volume": 74.0}, {"date": "2021-05-11", "close": 99.0, "volume": 1068.0}, {"date": "2021-05-12", "close": 98.8, "volume": 253.0}, {"date": "2021-05-13", "close": 98.9, "volume": 281.0}, {"date": "2021-05-14", "close": 98.4, "volume": 261.0}, {"date": "2021-05-17", "close": 99.0, "volume": 1183.0}, {"date": "2021-05-18", "close": 98.4, "volume": 1545.0}, {"date": "2021-05-19", "close": 98.3, "volume": 1463.0}, {"date": "2021-05-20", "close": 98.2, "volume": 564.0}, {"date": "2021-05-21", "close": 98.4, "volume": 245.0}, {"date": "2021-05-24", "close": 98.3, "volume": 590.0}, {"date": "2021-05-25", "close": 98.6, "volume": 304.0}, {"date": "2021-05-26", "close": 99.3, "volume": 1849.0}, {"date": "2021-05-27", "close": 99.2, "volume": 267.0}, {"date": "2021-05-28", "close": 99.2, "volume": null}, {"date": "2021-06-01", "close": 99.2, "volume": 1058.0}, {"date": "2021-06-02", "close": 99.1, "volume": 467.0}, {"date": "2021-06-03", "close": 99.1, "volume": null}, {"date": "2021-06-04", "close": 98.6, "volume": 20.0}, {"date": "2021-06-07", "close": 98.7, "volume": 523.0}, {"date": "2021-06-08", "close": 99.2, "volume": 496.0}, {"date": "2021-06-09", "close": 99.3, "volume": 5438.0}, {"date": "2021-06-10", "close": 99.3, "volume": null}, {"date": "2021-06-11", "close": 99.5, "volume": 290.0}, {"date": "2021-06-14", "close": 99.3, "volume": 350.0}, {"date": "2021-06-15", "close": 99.5, "volume": 503.0}, {"date": "2021-06-16", "close": 99.3, "volume": 1243.0}, {"date": "2021-06-17", "close": 99.3, "volume": 305.0}, {"date": "2021-06-18", "close": 99.5, "volume": 1296.0}, {"date": "2021-06-21", "close": 99.394, "volume": 15.0}, {"date": "2021-06-22", "close": 99.8, "volume": 22966.0}, {"date": "2021-06-23", "close": 99.6, "volume": 1645.0}, {"date": "2021-06-24", "close": 99.5, "volume": 2073.0}, {"date": "2021-06-25", "close": 99.5, "volume": 475.0}, {"date": "2021-06-28", "close": 99.4, "volume": 302.0}, {"date": "2021-06-29", "close": 99.4, "volume": 10.0}, {"date": "2021-06-30", "close": 99.625, "volume": 2562.0}, {"date": "2021-07-01", "close": 99.3, "volume": 947.0}, {"date": "2021-07-02", "close": 99.5, "volume": 685.0}, {"date": "2021-07-06", "close": 99.5, "volume": 2620.0}, {"date": "2021-07-07", "close": 99.4, "volume": 29487.0}, {"date": "2021-07-08", "close": 99.3, "volume": 3744.0}, {"date": "2021-07-09", "close": 99.25, "volume": 17494.0}, {"date": "2021-07-12", "close": 99.4, "volume": 36.0}, {"date": "2021-07-13", "close": 99.4, "volume": 3106.0}, {"date": "2021-07-14", "close": 99.339, "volume": 303.0}, {"date": "2021-07-15", "close": 99.2, "volume": 1779.0}, {"date": "2021-07-16", "close": 99.2, "volume": null}, {"date": "2021-07-19", "close": 99.4, "volume": 2271.0}, {"date": "2021-07-20", "close": 99.1, "volume": 5001.0}, {"date": "2021-07-21", "close": 99.5, "volume": 441.0}, {"date": "2021-07-22", "close": 99.431, "volume": 59.0}, {"date": "2021-07-23", "close": 99.699, "volume": 12159.0}, {"date": "2021-07-26", "close": 99.5, "volume": 323.0}, {"date": "2021-07-27", "close": 99.7, "volume": 541.0}, {"date": "2021-07-28", "close": 99.7, "volume": null}, {"date": "2021-07-29", "close": 99.0, "volume": 2506.0}, {"date": "2021-07-30", "close": 99.1, "volume": 388.0}, {"date": "2021-08-02", "close": 99.4, "volume": 1494.0}, {"date": "2021-08-03", "close": 98.9, "volume": 455.0}, {"date": "2021-08-04", "close": 98.99, "volume": 55.0}, {"date": "2021-08-05", "close": 98.99, "volume": null}, {"date": "2021-08-06", "close": 99.1, "volume": 971.0}, {"date": "2021-08-09", "close": 99.5, "volume": 9072.0}, {"date": "2021-08-10", "close": 99.4, "volume": 3815.0}, {"date": "2021-08-11", "close": 99.4, "volume": 5360.0}, {"date": "2021-08-12", "close": 99.7, "volume": 3890.0}, {"date": "2021-08-13", "close": 99.5, "volume": 1388.0}, {"date": "2021-08-16", "close": 98.9, "volume": 1451.0}, {"date": "2021-08-17", "close": 99.5, "volume": 1643.0}, {"date": "2021-08-18", "close": 99.6, "volume": 516.0}, {"date": "2021-08-19", "close": 99.8, "volume": 6575.0}, {"date": "2021-08-20", "close": 99.646, "volume": 859.0}, {"date": "2021-08-23", "close": 99.35, "volume": 516.0}, {"date": "2021-08-24", "close": 99.7, "volume": 1776.0}, {"date": "2021-08-25", "close": 99.7, "volume": 985.0}, {"date": "2021-08-26", "close": 99.6, "volume": 715.0}, {"date": "2021-08-27", "close": 99.7, "volume": 4184.0}, {"date": "2021-08-30", "close": 99.65, "volume": 1345.0}, {"date": "2021-08-31", "close": 99.7, "volume": 1846.0}, {"date": "2021-09-01", "close": 99.699, "volume": 173.0}, {"date": "2021-09-02", "close": 99.7, "volume": 457.0}, {"date": "2021-09-03", "close": 99.9, "volume": 357.0}, {"date": "2021-09-07", "close": 100.2, "volume": 3810.0}, {"date": "2021-09-08", "close": 100.2, "volume": 170.0}, {"date": "2021-09-09", "close": 100.3, "volume": 5706.0}, {"date": "2021-09-10", "close": 100.267, "volume": 1184.0}, {"date": "2021-09-13", "close": 100.1, "volume": 1730.0}, {"date": "2021-09-14", "close": 100.1, "volume": 945.0}, {"date": "2021-09-15", "close": 100.1, "volume": 2163.0}, {"date": "2021-09-16", "close": 100.1, "volume": 790.0}, {"date": "2021-09-17", "close": 100.1, "volume": 1039.0}, {"date": "2021-09-20", "close": 100.1, "volume": 2276.0}, {"date": "2021-09-21", "close": 100.2, "volume": 1798.0}, {"date": "2021-09-22", "close": 100.413, "volume": 10840.0}, {"date": "2021-09-23", "close": 100.7, "volume": 64793.0}, {"date": "2021-09-24", "close": 100.7, "volume": 11569.0}, {"date": "2021-09-27", "close": 100.6, "volume": 27865.0}, {"date": "2021-09-28", "close": 100.7, "volume": 2436.0}, {"date": "2021-09-29", "close": 100.7, "volume": 1364.0}, {"date": "2021-09-30", "close": 100.8, "volume": 6416.0}, {"date": "2021-10-01", "close": 100.7, "volume": 8250.0}, {"date": "2021-10-04", "close": 100.7, "volume": 23581.0}, {"date": "2021-10-05", "close": 100.75, "volume": 74654.0}, {"date": "2021-10-06", "close": 100.7, "volume": 36529.0}, {"date": "2021-10-07", "close": 100.7, "volume": 17132.0}, {"date": "2021-10-08", "close": 100.75, "volume": 2871.0}, {"date": "2021-10-11", "close": 100.7, "volume": 20352.0}, {"date": "2021-10-12", "close": 100.8, "volume": 93433.0}, {"date": "2021-10-13", "close": 101.0, "volume": 33833.0}, {"date": "2021-10-14", "close": 101.0, "volume": 43499.0}, {"date": "2021-10-15", "close": 101.0, "volume": 33342.0}, {"date": "2021-10-18", "close": 104.7, "volume": 17503.0}, {"date": "2021-10-19", "close": 99.5, "volume": 21959.0}, {"date": "2021-10-20", "close": 99.3, "volume": 8895.0}, {"date": "2021-10-21", "close": 104.5, "volume": 16272.0}, {"date": "2021-10-22", "close": 84.4, "volume": 1533516.0}, {"date": "2021-10-25", "close": 73.0, "volume": 57274.0}, {"date": "2021-10-26", "close": 97.8, "volume": 116235.0}, {"date": "2021-10-27", "close": 80.5, "volume": 37905.0}, {"date": "2021-10-28", "close": 81.7, "volume": 34707.0}, {"date": "2021-10-29", "close": 79.1, "volume": 19236.0}, {"date": "2021-11-01", "close": 84.3, "volume": 164088.0}, {"date": "2021-11-02", "close": 91.7, "volume": 416949.0}, {"date": "2021-11-03", "close": 84.3, "volume": 41984.0}, {"date": "2021-11-04", "close": 80.7, "volume": 33121.0}, {"date": "2021-11-05", "close": 83.4, "volume": 40513.0}, {"date": "2021-11-08", "close": 84.1, "volume": 19456.0}, {"date": "2021-11-09", "close": 97.9, "volume": 86875.0}, {"date": "2021-11-10", "close": 90.8, "volume": 42779.0}, {"date": "2021-11-11", "close": 93.7, "volume": 18892.0}, {"date": "2021-11-12", "close": 92.4, "volume": 9151.0}, {"date": "2021-11-15", "close": 94.9, "volume": 18090.0}, {"date": "2021-11-16", "close": 98.0, "volume": 17303.0}, {"date": "2021-11-17", "close": 111.7, "volume": 72607.0}, {"date": "2021-11-18", "close": 110.5, "volume": 42207.0}, {"date": "2021-11-19", "close": 110.3, "volume": 17091.0}, {"date": "2021-11-22", "close": 99.0, "volume": 28149.0}, {"date": "2021-11-23", "close": 86.0, "volume": 35627.0}, {"date": "2021-11-24", "close": 89.0, "volume": 12025.0}, {"date": "2021-11-26", "close": 105.0, "volume": 77497.0}, {"date": "2021-11-29", "close": 102.2, "volume": 62853.0}, {"date": "2021-11-30", "close": 108.9, "volume": 61954.0}, {"date": "2021-12-01", "close": 112.4, "volume": 90236.0}, {"date": "2021-12-02", "close": 103.2, "volume": 38639.0}, {"date": "2021-12-03", "close": 98.8, "volume": 44278.0}, {"date": "2021-12-06", "close": 87.7, "volume": 36093.0}, {"date": "2021-12-07", "close": 89.4, "volume": 26676.0}, {"date": "2021-12-08", "close": 90.8, "volume": 18490.0}, {"date": "2021-12-09", "close": 90.6, "volume": 17590.0}, {"date": "2021-12-10", "close": 91.1, "volume": 18806.0}, {"date": "2021-12-13", "close": 93.2, "volume": 14948.0}, {"date": "2021-12-14", "close": 89.5, "volume": 14726.0}, {"date": "2021-12-15", "close": 97.5, "volume": 29384.0}, {"date": "2021-12-16", "close": 91.3, "volume": 134622.0}, {"date": "2021-12-17", "close": 87.8, "volume": 158835.0}, {"date": "2021-12-20", "close": 85.9, "volume": 27587.0}, {"date": "2021-12-21", "close": 85.4, "volume": 26290.0}, {"date": "2021-12-22", "close": 86.5, "volume": 8909.0}, {"date": "2021-12-23", "close": 87.5, "volume": 8185.0}, {"date": "2021-12-27", "close": 90.3, "volume": 6976.0}, {"date": "2021-12-28", "close": 88.6, "volume": 9988.0}, {"date": "2021-12-29", "close": 86.9, "volume": 6188.0}, {"date": "2021-12-30", "close": 79.6, "volume": 32580.0}, {"date": "2021-12-31", "close": 78.1, "volume": 14938.0}, {"date": "2022-01-03", "close": 85.0, "volume": 12589.0}, {"date": "2022-01-04", "close": 80.3, "volume": 11303.0}, {"date": "2022-01-05", "close": 77.9, "volume": 14503.0}, {"date": "2022-01-06", "close": 76.7, "volume": 14197.0}, {"date": "2022-01-07", "close": 73.7, "volume": 9126.0}, {"date": "2022-01-10", "close": 76.5, "volume": 17544.0}, {"date": "2022-01-11", "close": 76.7, "volume": 8772.0}, {"date": "2022-01-12", "close": 75.6, "volume": 3889.0}, {"date": "2022-01-13", "close": 71.2, "volume": 9376.0}, {"date": "2022-01-14", "close": 67.5, "volume": 15618.0}, {"date": "2022-01-18", "close": 58.7, "volume": 16771.0}, {"date": "2022-01-19", "close": 57.4, "volume": 9126.0}, {"date": "2022-01-20", "close": 58.2, "volume": 7446.0}, {"date": "2022-01-21", "close": 54.8, "volume": 8112.0}, {"date": "2022-01-24", "close": 60.9, "volume": 19272.0}, {"date": "2022-01-25", "close": 59.6, "volume": 9928.0}, {"date": "2022-01-26", "close": 52.5, "volume": 6652.0}, {"date": "2022-01-27", "close": 47.8, "volume": 9277.0}, {"date": "2022-01-28", "close": 51.8, "volume": 6379.0}, {"date": "2022-01-31", "close": 58.1, "volume": 8871.0}, {"date": "2022-02-01", "close": 58.4, "volume": 4510.0}, {"date": "2022-02-02", "close": 54.7, "volume": 4325.0}, {"date": "2022-02-03", "close": 52.3, "volume": 4769.0}, {"date": "2022-02-04", "close": 56.8, "volume": 6630.0}, {"date": "2022-02-07", "close": 53.7, "volume": 8698.0}, {"date": "2022-02-08", "close": 51.0, "volume": 8444.0}, {"date": "2022-02-09", "close": 53.0, "volume": 5708.0}, {"date": "2022-02-10", "close": 55.5, "volume": 3381.0}, {"date": "2022-02-11", "close": 56.2, "volume": 4596.0}, {"date": "2022-02-14", "close": 51.2, "volume": 4075.0}, {"date": "2022-02-15", "close": 53.9, "volume": 3083.0}, {"date": "2022-02-16", "close": 53.9, "volume": 6356.0}, {"date": "2022-02-17", "close": 52.1, "volume": 5593.0}, {"date": "2022-02-18", "close": 49.9, "volume": 6599.0}, {"date": "2022-02-22", "close": 52.1, "volume": 6564.0}, {"date": "2022-02-23", "close": 49.9, "volume": 4827.0}, {"date": "2022-02-24", "close": 50.9, "volume": 7067.0}, {"date": "2022-02-25", "close": 49.7, "volume": 6259.0}, {"date": "2022-02-28", "close": 49.6, "volume": 3834.0}, {"date": "2022-03-01", "close": 45.9, "volume": 4270.0}, {"date": "2022-03-02", "close": 27.6, "volume": 67117.0}, {"date": "2022-03-03", "close": 27.0, "volume": 16043.0}, {"date": "2022-03-04", "close": 25.2, "volume": 10485.0}, {"date": "2022-03-07", "close": 23.1, "volume": 8692.0}, {"date": "2022-03-08", "close": 22.9, "volume": 18164.0}, {"date": "2022-03-09", "close": 22.8, "volume": 6108.0}, {"date": "2022-03-10", "close": 21.4, "volume": 7336.0}, {"date": "2022-03-11", "close": 19.6, "volume": 11817.0}, {"date": "2022-03-14", "close": 17.9, "volume": 10822.0}, {"date": "2022-03-15", "close": 18.2, "volume": 13205.0}, {"date": "2022-03-16", "close": 17.8, "volume": 6477.0}, {"date": "2022-03-17", "close": 18.4, "volume": 15050.0}, {"date": "2022-03-18", "close": 20.0, "volume": 11556.0}, {"date": "2022-03-21", "close": 18.8, "volume": 5787.0}, {"date": "2022-03-22", "close": 20.9, "volume": 7201.0}, {"date": "2022-03-23", "close": 22.1, "volume": 7494.0}, {"date": "2022-03-24", "close": 20.4, "volume": 5576.0}, {"date": "2022-03-25", "close": 19.5, "volume": 2629.0}, {"date": "2022-03-28", "close": 21.0, "volume": 3648.0}, {"date": "2022-03-29", "close": 22.5, "volume": 7391.0}, {"date": "2022-03-30", "close": 26.0, "volume": 9109.0}, {"date": "2022-03-31", "close": 37.6, "volume": 804464.0}, {"date": "2022-04-01", "close": 34.6, "volume": 57960.0}, {"date": "2022-04-04", "close": 32.6, "volume": 34441.0}, {"date": "2022-04-05", "close": 28.1, "volume": 31959.0}, {"date": "2022-04-06", "close": 26.5, "volume": 10996.0}, {"date": "2022-04-07", "close": 29.0, "volume": 13999.0}, {"date": "2022-04-08", "close": 29.2, "volume": 19269.0}, {"date": "2022-04-11", "close": 26.3, "volume": 14032.0}, {"date": "2022-04-12", "close": 26.1, "volume": 21972.0}, {"date": "2022-04-13", "close": 26.4, "volume": 12882.0}, {"date": "2022-04-14", "close": 28.8, "volume": 11829.0}, {"date": "2022-04-18", "close": 26.1, "volume": 3557.0}, {"date": "2022-04-19", "close": 26.7, "volume": 21669.0}, {"date": "2022-04-20", "close": 27.6, "volume": 16129.0}, {"date": "2022-04-21", "close": 26.5, "volume": 15358.0}, {"date": "2022-04-22", "close": 25.3, "volume": 3626.0}, {"date": "2022-04-25", "close": 26.6, "volume": 3686.0}, {"date": "2022-04-26", "close": 26.8, "volume": 2654.0}, {"date": "2022-04-27", "close": 25.4, "volume": 3984.0}, {"date": "2022-04-28", "close": 24.4, "volume": 5882.0}, {"date": "2022-04-29", "close": 25.0, "volume": 5461.0}, {"date": "2022-05-02", "close": 24.0, "volume": 4164.0}, {"date": "2022-05-03", "close": 24.6, "volume": 2101.0}, {"date": "2022-05-04", "close": 24.0, "volume": 2004.0}, {"date": "2022-05-05", "close": 24.0, "volume": 1277.0}, {"date": "2022-05-06", "close": 23.2, "volume": 6912.0}, {"date": "2022-05-09", "close": 20.1, "volume": 5558.0}, {"date": "2022-05-10", "close": 20.0, "volume": 3776.0}, {"date": "2022-05-11", "close": 18.0, "volume": 5904.0}, {"date": "2022-05-12", "close": 17.9, "volume": 3354.0}, {"date": "2022-05-13", "close": 19.9, "volume": 3635.0}, {"date": "2022-05-16", "close": 19.4, "volume": 2158.0}, {"date": "2022-05-17", "close": 20.0, "volume": 8497.0}, {"date": "2022-05-18", "close": 20.1, "volume": 2510.0}, {"date": "2022-05-19", "close": 20.4, "volume": 2656.0}, {"date": "2022-05-20", "close": 19.2, "volume": 3452.0}, {"date": "2022-05-23", "close": 18.1, "volume": 4745.0}, {"date": "2022-05-24", "close": 18.3, "volume": 644.0}, {"date": "2022-05-25", "close": 19.0, "volume": 884.0}, {"date": "2022-05-26", "close": 19.4, "volume": 3081.0}, {"date": "2022-05-27", "close": 19.8, "volume": 3762.0}, {"date": "2022-05-31", "close": 19.6, "volume": 1860.0}, {"date": "2022-06-01", "close": 19.4, "volume": 2255.0}, {"date": "2022-06-02", "close": 19.5, "volume": 5218.0}, {"date": "2022-06-03", "close": 21.3, "volume": 5495.0}, {"date": "2022-06-06", "close": 18.9, "volume": 7023.0}, {"date": "2022-06-07", "close": 18.0, "volume": 3769.0}, {"date": "2022-06-08", "close": 17.5, "volume": 3453.0}, {"date": "2022-06-09", "close": 17.2, "volume": 13240.0}, {"date": "2022-06-10", "close": 15.5, "volume": 9501.0}, {"date": "2022-06-13", "close": 15.9, "volume": 1727.0}, {"date": "2022-06-14", "close": 15.0, "volume": 4915.0}, {"date": "2022-06-15", "close": 13.3, "volume": 10471.0}, {"date": "2022-06-16", "close": 14.0, "volume": 2763.0}, {"date": "2022-06-17", "close": 11.6, "volume": 18323.0}, {"date": "2022-06-21", "close": 12.9, "volume": 3068.0}, {"date": "2022-06-22", "close": 11.1, "volume": 6904.0}, {"date": "2022-06-23", "close": 12.3, "volume": 3538.0}, {"date": "2022-06-24", "close": 15.0, "volume": 14673.0}, {"date": "2022-06-27", "close": 13.8, "volume": 1807.0}, {"date": "2022-06-28", "close": 14.1, "volume": 3043.0}, {"date": "2022-06-29", "close": 13.9, "volume": 1629.0}, {"date": "2022-06-30", "close": 14.5, "volume": 1455.0}, {"date": "2022-07-01", "close": 13.9, "volume": 3804.0}, {"date": "2022-07-05", "close": 13.7, "volume": 9906.0}, {"date": "2022-07-06", "close": 11.9, "volume": 7671.0}, {"date": "2022-07-07", "close": 12.2, "volume": 10596.0}, {"date": "2022-07-08", "close": 12.3, "volume": 3774.0}, {"date": "2022-07-11", "close": 11.2, "volume": 10585.0}, {"date": "2022-07-12", "close": 11.5, "volume": 2145.0}, {"date": "2022-07-13", "close": 12.3, "volume": 5500.0}, {"date": "2022-07-14", "close": 11.6, "volume": 4630.0}, {"date": "2022-07-15", "close": 11.9, "volume": 2099.0}, {"date": "2022-07-18", "close": 12.3, "volume": 3613.0}, {"date": "2022-07-19", "close": 12.3, "volume": 2298.0}, {"date": "2022-07-20", "close": 12.2, "volume": 4887.0}, {"date": "2022-07-21", "close": 12.5, "volume": 698.0}, {"date": "2022-07-22", "close": 12.3, "volume": 3611.0}, {"date": "2022-07-25", "close": 11.8, "volume": 1180.0}, {"date": "2022-07-26", "close": 11.8, "volume": 3239.0}, {"date": "2022-07-27", "close": 12.0, "volume": 3246.0}, {"date": "2022-07-28", "close": 11.2, "volume": 2370.0}, {"date": "2022-07-29", "close": 10.8, "volume": 4087.0}, {"date": "2022-08-01", "close": 10.9, "volume": 3286.0}, {"date": "2022-08-02", "close": 11.3, "volume": 2995.0}, {"date": "2022-08-03", "close": 11.5, "volume": 3787.0}, {"date": "2022-08-04", "close": 12.0, "volume": 10613.0}, {"date": "2022-08-05", "close": 11.9, "volume": 4731.0}, {"date": "2022-08-08", "close": 12.4, "volume": 8768.0}, {"date": "2022-08-09", "close": 11.5, "volume": 3639.0}, {"date": "2022-08-10", "close": 11.2, "volume": 5458.0}, {"date": "2022-08-11", "close": 11.2, "volume": 4268.0}, {"date": "2022-08-12", "close": 11.2, "volume": 2175.0}, {"date": "2022-08-15", "close": 12.0, "volume": 3573.0}, {"date": "2022-08-16", "close": 11.6, "volume": 7243.0}, {"date": "2022-08-17", "close": 11.1, "volume": 1700.0}, {"date": "2022-08-18", "close": 11.3, "volume": 1574.0}, {"date": "2022-08-19", "close": 10.7, "volume": 2515.0}, {"date": "2022-08-22", "close": 10.15, "volume": 5546.0}, {"date": "2022-08-23", "close": 9.449, "volume": 6069.0}, {"date": "2022-08-24", "close": 9.2, "volume": 11355.0}, {"date": "2022-08-25", "close": 9.597, "volume": 4586.0}, {"date": "2022-08-26", "close": 8.79, "volume": 5620.0}, {"date": "2022-08-29", "close": 8.5, "volume": 5380.0}, {"date": "2022-08-30", "close": 7.9, "volume": 3981.0}, {"date": "2022-08-31", "close": 7.001, "volume": 17347.0}, {"date": "2022-09-01", "close": 7.13, "volume": 3088.0}, {"date": "2022-09-02", "close": 6.989, "volume": 4827.0}, {"date": "2022-09-06", "close": 6.701, "volume": 3653.0}, {"date": "2022-09-07", "close": 6.81, "volume": 5151.0}, {"date": "2022-09-08", "close": 6.549, "volume": 8366.0}, {"date": "2022-09-09", "close": 6.801, "volume": 10856.0}, {"date": "2022-09-12", "close": 7.025, "volume": 17229.0}, {"date": "2022-09-13", "close": 7.11, "volume": 5621.0}, {"date": "2022-09-14", "close": 7.0, "volume": 4227.0}, {"date": "2022-09-15", "close": 8.256, "volume": 13121.0}, {"date": "2022-09-16", "close": 8.6, "volume": 13938.0}, {"date": "2022-09-19", "close": 8.6, "volume": 4050.0}, {"date": "2022-09-20", "close": 7.572, "volume": 6238.0}, {"date": "2022-09-21", "close": 6.875, "volume": 4617.0}, {"date": "2022-09-22", "close": 6.578, "volume": 4880.0}, {"date": "2022-09-23", "close": 6.799, "volume": 6311.0}, {"date": "2022-09-26", "close": 7.827, "volume": 4780.0}, {"date": "2022-09-27", "close": 7.102, "volume": 4202.0}, {"date": "2022-09-28", "close": 7.07, "volume": 9346.0}, {"date": "2022-09-29", "close": 6.723, "volume": 12349.0}, {"date": "2022-09-30", "close": 7.01, "volume": 2644.0}, {"date": "2022-10-03", "close": 7.499, "volume": 4482.0}, {"date": "2022-10-04", "close": 7.7, "volume": 41678.0}, {"date": "2022-10-05", "close": 8.54, "volume": 37134.0}, {"date": "2022-10-06", "close": 8.8, "volume": 7571.0}, {"date": "2022-10-07", "close": 9.8, "volume": 15331.0}, {"date": "2022-10-10", "close": 7.8, "volume": 10606.0}, {"date": "2022-10-11", "close": 8.301, "volume": 4708.0}, {"date": "2022-10-12", "close": 8.0, "volume": 679.0}, {"date": "2022-10-13", "close": 7.7, "volume": 4223.0}, {"date": "2022-10-14", "close": 7.951, "volume": 2111.0}, {"date": "2022-10-17", "close": 8.219, "volume": 6237.0}, {"date": "2022-10-18", "close": 8.231, "volume": 1931.0}, {"date": "2022-10-19", "close": 7.887, "volume": 6067.0}, {"date": "2022-10-20", "close": 7.992, "volume": 2676.0}, {"date": "2022-10-21", "close": 7.6, "volume": 4147.0}, {"date": "2022-10-24", "close": 7.545, "volume": 3486.0}, {"date": "2022-10-25", "close": 7.618, "volume": 9476.0}, {"date": "2022-10-26", "close": 7.9, "volume": 1893.0}, {"date": "2022-10-27", "close": 8.4, "volume": 7737.0}, {"date": "2022-10-28", "close": 8.666, "volume": 2231.0}, {"date": "2022-10-31", "close": 9.0, "volume": 3441.0}, {"date": "2022-11-01", "close": 9.6, "volume": 8999.0}, {"date": "2022-11-02", "close": 9.501, "volume": 3284.0}, {"date": "2022-11-03", "close": 9.902, "volume": 14408.0}, {"date": "2022-11-04", "close": 9.6, "volume": 3795.0}, {"date": "2022-11-07", "close": 10.4, "volume": 11170.0}, {"date": "2022-11-08", "close": 11.3, "volume": 6399.0}, {"date": "2022-11-09", "close": 10.7, "volume": 4339.0}, {"date": "2022-11-10", "close": 10.7, "volume": 3919.0}, {"date": "2022-11-11", "close": 11.3, "volume": 3310.0}, {"date": "2022-11-14", "close": 12.5, "volume": 29919.0}, {"date": "2022-11-15", "close": 10.6, "volume": 11263.0}, {"date": "2022-11-16", "close": 10.5, "volume": 9992.0}, {"date": "2022-11-17", "close": 11.0, "volume": 4944.0}, {"date": "2022-11-18", "close": 12.0, "volume": 4344.0}, {"date": "2022-11-21", "close": 10.9, "volume": 5249.0}, {"date": "2022-11-22", "close": 10.8, "volume": 5986.0}, {"date": "2022-11-23", "close": 10.35, "volume": 5285.0}, {"date": "2022-11-25", "close": 10.5, "volume": 451.0}, {"date": "2022-11-28", "close": 10.5, "volume": 3895.0}, {"date": "2022-11-29", "close": 10.7, "volume": 6152.0}, {"date": "2022-11-30", "close": 10.8, "volume": 4478.0}, {"date": "2022-12-01", "close": 10.4, "volume": 5139.0}, {"date": "2022-12-02", "close": 11.3, "volume": 3751.0}, {"date": "2022-12-05", "close": 10.7, "volume": 6452.0}, {"date": "2022-12-06", "close": 10.5, "volume": 6379.0}, {"date": "2022-12-07", "close": 9.823, "volume": 4533.0}, {"date": "2022-12-08", "close": 9.964, "volume": 5501.0}, {"date": "2022-12-09", "close": 9.61, "volume": 5252.0}, {"date": "2022-12-12", "close": 9.613, "volume": 2666.0}, {"date": "2022-12-13", "close": 9.998, "volume": 3738.0}, {"date": "2022-12-14", "close": 9.8, "volume": 2428.0}, {"date": "2022-12-15", "close": 9.202, "volume": 7557.0}, {"date": "2022-12-16", "close": 8.627, "volume": 17038.0}, {"date": "2022-12-19", "close": 8.101, "volume": 5903.0}, {"date": "2022-12-20", "close": 8.096, "volume": 3599.0}, {"date": "2022-12-21", "close": 7.273, "volume": 8376.0}, {"date": "2022-12-22", "close": 6.897, "volume": 2443.0}, {"date": "2022-12-23", "close": 6.9, "volume": 10824.0}, {"date": "2022-12-27", "close": 6.5, "volume": 5131.0}, {"date": "2022-12-28", "close": 5.43, "volume": 24224.0}, {"date": "2022-12-29", "close": 5.8, "volume": 26028.0}, {"date": "2022-12-30", "close": 5.899, "volume": 9687.0}, {"date": "2023-01-03", "close": 6.5, "volume": 13041.0}, {"date": "2023-01-04", "close": 6.0, "volume": 5167.0}, {"date": "2023-01-05", "close": 6.15, "volume": 9013.0}, {"date": "2023-01-06", "close": 6.1, "volume": 2636.0}, {"date": "2023-01-09", "close": 6.799, "volume": 9296.0}, {"date": "2023-01-10", "close": 6.658, "volume": 6915.0}, {"date": "2023-01-11", "close": 7.35, "volume": 7891.0}, {"date": "2023-01-12", "close": 7.4, "volume": 5191.0}, {"date": "2023-01-13", "close": 7.439, "volume": 4061.0}, {"date": "2023-01-17", "close": 7.288, "volume": 6963.0}, {"date": "2023-01-18", "close": 7.29, "volume": 12842.0}, {"date": "2023-01-19", "close": 7.025, "volume": 5852.0}, {"date": "2023-01-20", "close": 7.3, "volume": 3312.0}, {"date": "2023-01-23", "close": 7.021, "volume": 2046.0}, {"date": "2023-01-24", "close": 7.275, "volume": 3565.0}, {"date": "2023-01-25", "close": 7.0, "volume": 3697.0}, {"date": "2023-01-26", "close": 6.7, "volume": 1258.0}, {"date": "2023-01-27", "close": 6.723, "volume": 3503.0}, {"date": "2023-01-30", "close": 6.798, "volume": 2155.0}, {"date": "2023-01-31", "close": 6.794, "volume": 7022.0}, {"date": "2023-02-01", "close": 7.011, "volume": 2554.0}, {"date": "2023-02-02", "close": 7.37, "volume": 3589.0}, {"date": "2023-02-03", "close": 6.904, "volume": 3792.0}, {"date": "2023-02-06", "close": 7.3, "volume": 1518.0}, {"date": "2023-02-07", "close": 7.17, "volume": 3414.0}, {"date": "2023-02-08", "close": 7.213, "volume": 4069.0}, {"date": "2023-02-09", "close": 7.139, "volume": 2391.0}, {"date": "2023-02-10", "close": 7.5, "volume": 1765.0}, {"date": "2023-02-13", "close": 7.0, "volume": 1180.0}, {"date": "2023-02-14", "close": 6.427, "volume": 7143.0}, {"date": "2023-02-15", "close": 6.63, "volume": 3399.0}, {"date": "2023-02-16", "close": 6.602, "volume": 2844.0}, {"date": "2023-02-17", "close": 6.932, "volume": 1547.0}, {"date": "2023-02-21", "close": 6.5, "volume": 948.0}, {"date": "2023-02-22", "close": 6.7, "volume": 2413.0}, {"date": "2023-02-23", "close": 6.9, "volume": 4371.0}, {"date": "2023-02-24", "close": 6.4, "volume": 628.0}, {"date": "2023-02-27", "close": 6.9, "volume": 395.0}, {"date": "2023-02-28", "close": 6.5, "volume": 1095.0}, {"date": "2023-03-01", "close": 6.544, "volume": 611.0}, {"date": "2023-03-02", "close": 6.799, "volume": 1591.0}, {"date": "2023-03-03", "close": 6.7, "volume": 1436.0}, {"date": "2023-03-06", "close": 6.201, "volume": 3505.0}, {"date": "2023-03-07", "close": 6.14, "volume": 1595.0}, {"date": "2023-03-08", "close": 5.994, "volume": 6808.0}, {"date": "2023-03-09", "close": 5.801, "volume": 2036.0}, {"date": "2023-03-10", "close": 5.568, "volume": 2802.0}, {"date": "2023-03-13", "close": 5.671, "volume": 1317.0}, {"date": "2023-03-14", "close": 5.35, "volume": 1913.0}, {"date": "2023-03-15", "close": 5.1, "volume": 3512.0}, {"date": "2023-03-16", "close": 5.1, "volume": 1581.0}, {"date": "2023-03-17", "close": 5.106, "volume": 6469.0}, {"date": "2023-03-20", "close": 5.201, "volume": 656.0}, {"date": "2023-03-21", "close": 5.196, "volume": 1517.0}, {"date": "2023-03-22", "close": 5.1, "volume": 2010.0}, {"date": "2023-03-23", "close": 5.0, "volume": 5087.0}, {"date": "2023-03-24", "close": 4.979, "volume": 1894.0}, {"date": "2023-03-27", "close": 4.687, "volume": 4590.0}, {"date": "2023-03-28", "close": 4.501, "volume": 15373.0}, {"date": "2023-03-29", "close": 4.184, "volume": 8138.0}, {"date": "2023-03-30", "close": 4.187, "volume": 5009.0}, {"date": "2023-03-31", "close": 4.4, "volume": 10647.0}, {"date": "2023-04-03", "close": 4.65, "volume": 7681.0}, {"date": "2023-04-04", "close": 4.842, "volume": 5640.0}, {"date": "2023-04-05", "close": 4.4, "volume": 4481.0}, {"date": "2023-04-06", "close": 4.106, "volume": 1889.0}, {"date": "2023-04-10", "close": 4.11, "volume": 4294.0}, {"date": "2023-04-11", "close": 4.11, "volume": 12413.0}, {"date": "2023-04-12", "close": 3.8, "volume": 931.0}, {"date": "2023-04-13", "close": 7.589, "volume": 2620996.0}, {"date": "2023-04-14", "close": 7.255, "volume": 216539.0}, {"date": "2023-04-17", "close": 7.7, "volume": 97349.0}, {"date": "2023-04-18", "close": 10.9, "volume": 3712922.0}, {"date": "2023-04-19", "close": 9.699, "volume": 163328.0}, {"date": "2023-04-20", "close": 9.31, "volume": 55232.0}, {"date": "2023-04-21", "close": 7.9, "volume": 52153.0}, {"date": "2023-04-24", "close": 7.372, "volume": 33631.0}, {"date": "2023-04-25", "close": 7.75, "volume": 38735.0}, {"date": "2023-04-26", "close": 7.215, "volume": 62312.0}, {"date": "2023-04-27", "close": 9.0, "volume": 88986.0}, {"date": "2023-04-28", "close": 8.983, "volume": 48966.0}, {"date": "2023-05-01", "close": 8.8, "volume": 18702.0}, {"date": "2023-05-02", "close": 8.37, "volume": 11148.0}, {"date": "2023-05-03", "close": 8.7, "volume": 16565.0}, {"date": "2023-05-04", "close": 9.0, "volume": 913292.0}, {"date": "2023-05-05", "close": 8.689, "volume": 54367.0}, {"date": "2023-05-08", "close": 9.8, "volume": 43802.0}, {"date": "2023-05-09", "close": 9.19, "volume": 23423.0}, {"date": "2023-05-10", "close": 9.4845, "volume": 19015.0}, {"date": "2023-05-11", "close": 9.459, "volume": 6190.0}, {"date": "2023-05-12", "close": 9.264, "volume": 25368.0}, {"date": "2023-05-15", "close": 8.8, "volume": 11198.0}, {"date": "2023-05-16", "close": 7.8, "volume": 23141.0}, {"date": "2023-05-17", "close": 8.509, "volume": 13143.0}, {"date": "2023-05-18", "close": 8.55, "volume": 4845.0}, {"date": "2023-05-19", "close": 8.536, "volume": 10732.0}, {"date": "2023-05-22", "close": 8.999, "volume": 8625.0}, {"date": "2023-05-23", "close": 8.873, "volume": 3825.0}, {"date": "2023-05-24", "close": 9.0, "volume": 2830.0}, {"date": "2023-05-25", "close": 8.5, "volume": 4972.0}, {"date": "2023-05-26", "close": 8.8, "volume": 4480.0}, {"date": "2023-05-30", "close": 9.05, "volume": 6519.0}, {"date": "2023-05-31", "close": 8.9, "volume": 5325.0}, {"date": "2023-06-01", "close": 9.1, "volume": 7315.0}, {"date": "2023-06-02", "close": 9.166, "volume": 3577.0}, {"date": "2023-06-05", "close": 9.4, "volume": 4800.0}, {"date": "2023-06-06", "close": 9.5, "volume": 10696.0}, {"date": "2023-06-07", "close": 9.6, "volume": 9064.0}, {"date": "2023-06-08", "close": 9.2075, "volume": 6234.0}, {"date": "2023-06-09", "close": 9.1, "volume": 3328.0}, {"date": "2023-06-12", "close": 9.05, "volume": 7363.0}, {"date": "2023-06-13", "close": 8.75, "volume": 10965.0}, {"date": "2023-06-14", "close": 8.767, "volume": 4350.0}, {"date": "2023-06-15", "close": 9.05, "volume": 4167.0}, {"date": "2023-06-16", "close": 8.7, "volume": 7042.0}, {"date": "2023-06-20", "close": 8.8, "volume": 7527.0}, {"date": "2023-06-21", "close": 8.591, "volume": 32464.0}, {"date": "2023-06-22", "close": 8.575, "volume": 41087.0}, {"date": "2023-06-23", "close": 8.1, "volume": 27192.0}, {"date": "2023-06-26", "close": 7.5, "volume": 15434.0}, {"date": "2023-06-27", "close": 7.554, "volume": 12635.0}, {"date": "2023-06-28", "close": 7.5, "volume": 5535.0}, {"date": "2023-06-29", "close": 7.727, "volume": 3248.0}, {"date": "2023-06-30", "close": 8.3, "volume": 3559.0}, {"date": "2023-07-03", "close": 8.3, "volume": 1353.0}, {"date": "2023-07-05", "close": 8.0, "volume": 4895.0}, {"date": "2023-07-06", "close": 7.7, "volume": 1240.0}, {"date": "2023-07-07", "close": 8.56, "volume": 12821.0}, {"date": "2023-07-10", "close": 8.829, "volume": 3673.0}, {"date": "2023-07-11", "close": 8.5, "volume": 2598.0}, {"date": "2023-07-12", "close": 8.9, "volume": 4958.0}, {"date": "2023-07-13", "close": 8.98, "volume": 3514.0}, {"date": "2023-07-14", "close": 8.674, "volume": 1727.0}, {"date": "2023-07-17", "close": 8.5, "volume": 7679.0}, {"date": "2023-07-18", "close": 8.893, "volume": 3177.0}, {"date": "2023-07-19", "close": 8.6, "volume": 1339.0}, {"date": "2023-07-20", "close": 8.5, "volume": 1932.0}, {"date": "2023-07-21", "close": 8.5, "volume": 2754.0}, {"date": "2023-07-24", "close": 8.092, "volume": 9287.0}, {"date": "2023-07-25", "close": 7.71, "volume": 3105.0}, {"date": "2023-07-26", "close": 8.39, "volume": 956.0}, {"date": "2023-07-27", "close": 8.48, "volume": 1751.0}, {"date": "2023-07-28", "close": 8.414, "volume": 4147.0}, {"date": "2023-07-31", "close": 8.1, "volume": 1833.0}, {"date": "2023-08-01", "close": 8.5, "volume": 1819.0}, {"date": "2023-08-02", "close": 8.44, "volume": 1461.0}, {"date": "2023-08-03", "close": 7.81, "volume": 1863.0}, {"date": "2023-08-04", "close": 7.9, "volume": 1327.0}, {"date": "2023-08-07", "close": 7.5, "volume": 2810.0}, {"date": "2023-08-08", "close": 7.51, "volume": 2084.0}, {"date": "2023-08-09", "close": 7.55, "volume": 3130.0}, {"date": "2023-08-10", "close": 8.0, "volume": 674.0}, {"date": "2023-08-11", "close": 7.693, "volume": 3410.0}, {"date": "2023-08-14", "close": 7.777, "volume": 2411.0}, {"date": "2023-08-15", "close": 7.9, "volume": 2273.0}, {"date": "2023-08-16", "close": 7.89, "volume": 2740.0}, {"date": "2023-08-17", "close": 8.1, "volume": 2175.0}, {"date": "2023-08-18", "close": 7.61, "volume": 1158.0}, {"date": "2023-08-21", "close": 7.9, "volume": 6319.0}, {"date": "2023-08-22", "close": 7.58, "volume": 4150.0}, {"date": "2023-08-23", "close": 7.6, "volume": 3442.0}, {"date": "2023-08-24", "close": 7.2, "volume": 5276.0}, {"date": "2023-08-25", "close": 6.7, "volume": 4019.0}, {"date": "2023-08-28", "close": 6.08, "volume": 9435.0}, {"date": "2023-08-29", "close": 6.831, "volume": 3104.0}, {"date": "2023-08-30", "close": 7.2, "volume": 3237.0}, {"date": "2023-08-31", "close": 7.2, "volume": 5106.0}, {"date": "2023-09-01", "close": 7.334, "volume": 964.0}, {"date": "2023-09-05", "close": 6.9, "volume": 3624.0}, {"date": "2023-09-06", "close": 6.65, "volume": 1182.0}, {"date": "2023-09-07", "close": 6.9, "volume": 1552.0}, {"date": "2023-09-08", "close": 6.1, "volume": 1393.0}, {"date": "2023-09-11", "close": 6.11, "volume": 2207.0}, {"date": "2023-09-12", "close": 6.11, "volume": 782.0}, {"date": "2023-09-13", "close": 6.021, "volume": 1308.0}, {"date": "2023-09-14", "close": 5.97, "volume": 2319.0}, {"date": "2023-09-15", "close": 6.5, "volume": 13724.0}, {"date": "2023-09-18", "close": 5.97, "volume": 1727.0}, {"date": "2023-09-19", "close": 5.919, "volume": 1766.0}, {"date": "2023-09-20", "close": 5.801, "volume": 1483.0}, {"date": "2023-09-21", "close": 5.643, "volume": 5697.0}, {"date": "2023-09-22", "close": 5.468, "volume": 521.0}, {"date": "2023-09-25", "close": 5.31, "volume": 1406.0}, {"date": "2023-09-26", "close": 5.11, "volume": 2861.0}, {"date": "2023-09-27", "close": 4.675, "volume": 5729.0}, {"date": "2023-09-28", "close": 5.25, "volume": 11177.0}, {"date": "2023-09-29", "close": 6.3, "volume": 2777.0}, {"date": "2023-10-02", "close": 6.6, "volume": 29881.0}, {"date": "2023-10-03", "close": 6.7, "volume": 9100.0}, {"date": "2023-10-04", "close": 7.087, "volume": 8222.0}, {"date": "2023-10-05", "close": 6.816, "volume": 1160.0}, {"date": "2023-10-06", "close": 6.6, "volume": 2757.0}, {"date": "2023-10-09", "close": 7.085, "volume": 1002.0}, {"date": "2023-10-10", "close": 7.499, "volume": 1191.0}, {"date": "2023-10-11", "close": 6.928, "volume": 2664.0}, {"date": "2023-10-12", "close": 7.2, "volume": 1412.0}, {"date": "2023-10-13", "close": 7.02, "volume": 811.0}, {"date": "2023-10-16", "close": 7.0, "volume": 9736.0}, {"date": "2023-10-17", "close": 6.912, "volume": 3230.0}, {"date": "2023-10-18", "close": 6.205, "volume": 4928.0}, {"date": "2023-10-19", "close": 7.975, "volume": 14302.0}, {"date": "2023-10-20", "close": 9.59, "volume": 15739.0}, {"date": "2023-10-23", "close": 9.7, "volume": 5416.0}, {"date": "2023-10-24", "close": 9.797, "volume": 10205.0}, {"date": "2023-10-25", "close": 9.5, "volume": 3853.0}, {"date": "2023-10-26", "close": 9.5, "volume": 2892.0}, {"date": "2023-10-27", "close": 9.8, "volume": 9507.0}, {"date": "2023-10-30", "close": 10.05, "volume": 6619.0}, {"date": "2023-10-31", "close": 9.999, "volume": 16431.0}, {"date": "2023-11-01", "close": 9.999, "volume": 3285.0}, {"date": "2023-11-02", "close": 10.0, "volume": 15295.0}, {"date": "2023-11-03", "close": 9.901, "volume": 3141.0}, {"date": "2023-11-06", "close": 9.976, "volume": 4571.0}, {"date": "2023-11-07", "close": 9.9, "volume": 9504.0}, {"date": "2023-11-08", "close": 9.654, "volume": 1580.0}, {"date": "2023-11-09", "close": 9.6, "volume": 661.0}, {"date": "2023-11-10", "close": 9.703, "volume": 2456.0}, {"date": "2023-11-13", "close": 9.3, "volume": 951.0}, {"date": "2023-11-14", "close": 9.1, "volume": 1832.0}, {"date": "2023-11-15", "close": 9.1, "volume": 2677.0}, {"date": "2023-11-16", "close": 9.0, "volume": 16267.0}, {"date": "2023-11-17", "close": 8.49, "volume": 8700.0}, {"date": "2023-11-20", "close": 8.338, "volume": 1384.0}, {"date": "2023-11-21", "close": 8.819, "volume": 7266.0}, {"date": "2023-11-22", "close": 9.4, "volume": 2293.0}, {"date": "2023-11-24", "close": 9.0, "volume": 2992.0}, {"date": "2023-11-27", "close": 8.8, "volume": 3187.0}, {"date": "2023-11-28", "close": 9.2, "volume": 3812.0}, {"date": "2023-11-29", "close": 8.7, "volume": 7173.0}, {"date": "2023-11-30", "close": 9.72, "volume": 10811.0}, {"date": "2023-12-01", "close": 9.4, "volume": 24929.0}, {"date": "2023-12-04", "close": 9.1, "volume": 19748.0}, {"date": "2023-12-05", "close": 8.75, "volume": 15118.0}, {"date": "2023-12-06", "close": 8.699, "volume": 1908.0}, {"date": "2023-12-07", "close": 8.88, "volume": 4107.0}, {"date": "2023-12-08", "close": 8.405, "volume": 3291.0}, {"date": "2023-12-11", "close": 8.02, "volume": 7346.0}, {"date": "2023-12-12", "close": 7.901, "volume": 7879.0}, {"date": "2023-12-13", "close": 7.999, "volume": 6440.0}, {"date": "2023-12-14", "close": 7.8, "volume": 7913.0}, {"date": "2023-12-15", "close": 7.384, "volume": 5409.0}, {"date": "2023-12-18", "close": 7.466, "volume": 4340.0}, {"date": "2023-12-19", "close": 7.419, "volume": 6394.0}, {"date": "2023-12-20", "close": 7.5, "volume": 3784.0}, {"date": "2023-12-21", "close": 7.35, "volume": 5179.0}, {"date": "2023-12-22", "close": 7.01, "volume": 16205.0}, {"date": "2023-12-26", "close": 7.1, "volume": 10894.0}, {"date": "2023-12-27", "close": 6.9, "volume": 12396.0}, {"date": "2023-12-28", "close": 6.91, "volume": 7665.0}, {"date": "2023-12-29", "close": 6.875, "volume": 3936.0}, {"date": "2024-01-02", "close": 7.0, "volume": 9848.0}, {"date": "2024-01-03", "close": 6.89, "volume": 5024.0}, {"date": "2024-01-04", "close": 6.488, "volume": 9058.0}, {"date": "2024-01-08", "close": 6.06, "volume": 14679.0}, {"date": "2024-01-09", "close": 5.94, "volume": 4865.0}, {"date": "2024-01-10", "close": 5.9, "volume": 4569.0}, {"date": "2024-01-11", "close": 6.22, "volume": 22890.0}, {"date": "2024-01-12", "close": 5.98, "volume": 40001.0}, {"date": "2024-01-16", "close": 6.025, "volume": 21590.0}, {"date": "2024-01-17", "close": 6.15, "volume": 29387.0}, {"date": "2024-01-18", "close": 6.13, "volume": 78054.0}, {"date": "2024-01-19", "close": 6.0, "volume": 3061.0}, {"date": "2024-01-22", "close": 5.81, "volume": 5696.0}, {"date": "2024-01-23", "close": 6.08, "volume": 9821.0}, {"date": "2024-01-24", "close": 6.0, "volume": 12938.0}, {"date": "2024-01-25", "close": 6.0, "volume": 11542.0}, {"date": "2024-01-26", "close": 5.975, "volume": 6004.0}, {"date": "2024-01-29", "close": 5.99, "volume": 33035.0}, {"date": "2024-01-30", "close": 5.8702, "volume": 1933.0}, {"date": "2024-01-31", "close": 6.0, "volume": 24885.0}, {"date": "2024-02-01", "close": 5.9, "volume": 4952.0}, {"date": "2024-02-02", "close": 5.96, "volume": 2742.0}, {"date": "2024-02-05", "close": 5.53, "volume": 10880.0}, {"date": "2024-02-06", "close": 5.53, "volume": 1736.0}, {"date": "2024-02-07", "close": 5.54, "volume": 13127.0}, {"date": "2024-02-08", "close": 5.4318, "volume": 1275.0}, {"date": "2024-02-09", "close": 5.97, "volume": 13886.0}, {"date": "2024-02-12", "close": 5.85, "volume": 49301.0}, {"date": "2024-02-13", "close": 5.77, "volume": 2238.0}, {"date": "2024-02-14", "close": 5.96, "volume": 15108.0}, {"date": "2024-02-15", "close": 5.55, "volume": 55483.0}, {"date": "2024-02-16", "close": 5.49, "volume": 10870.0}, {"date": "2024-02-20", "close": 5.24, "volume": 11542.0}, {"date": "2024-02-21", "close": 5.17, "volume": 8222.0}, {"date": "2024-02-22", "close": 4.91, "volume": 8337.0}, {"date": "2024-02-23", "close": 4.96, "volume": 10564.0}, {"date": "2024-02-26", "close": 4.99, "volume": 4915.0}, {"date": "2024-02-27", "close": 5.0, "volume": 4718.0}, {"date": "2024-02-28", "close": 4.22, "volume": 13466.0}, {"date": "2024-02-29", "close": 4.46, "volume": 71044.0}, {"date": "2024-03-01", "close": 4.41, "volume": 20009.0}, {"date": "2024-03-04", "close": 4.35, "volume": 38245.0}, {"date": "2024-03-05", "close": 4.99, "volume": 24559.0}, {"date": "2024-03-06", "close": 5.29, "volume": 34279.0}, {"date": "2024-03-07", "close": 5.32, "volume": 22042.0}, {"date": "2024-03-08", "close": 5.36, "volume": 13549.0}, {"date": "2024-03-11", "close": 5.49, "volume": 16499.0}, {"date": "2024-03-12", "close": 5.86, "volume": 20215.0}, {"date": "2024-03-13", "close": 5.79, "volume": 29930.0}, {"date": "2024-03-14", "close": 6.0, "volume": 12807.0}, {"date": "2024-03-15", "close": 5.52, "volume": 98407.0}, {"date": "2024-03-18", "close": 5.4, "volume": 10789.0}, {"date": "2024-03-19", "close": 4.8, "volume": 31106.0}, {"date": "2024-03-20", "close": 4.79, "volume": 2756.0}, {"date": "2024-03-21", "close": 4.69, "volume": 5692.0}, {"date": "2024-03-22", "close": 4.88, "volume": 1351.0}, {"date": "2024-03-25", "close": 4.25, "volume": 23975.0}, {"date": "2024-03-26", "close": 4.17, "volume": 20444.0}, {"date": "2024-03-27", "close": 4.22, "volume": 2308.0}, {"date": "2024-03-28", "close": 4.54, "volume": 4771.0}, {"date": "2024-04-01", "close": 4.29, "volume": 5424.0}, {"date": "2024-04-02", "close": 4.5, "volume": 8491.0}, {"date": "2024-04-03", "close": 4.46, "volume": 4288.0}, {"date": "2024-04-04", "close": 4.42, "volume": 9005.0}, {"date": "2024-04-05", "close": 4.34, "volume": 4071.0}, {"date": "2024-04-08", "close": 4.46, "volume": 1014.0}, {"date": "2024-04-09", "close": 4.46, "volume": 1609.0}, {"date": "2024-04-10", "close": 4.55, "volume": 2579.0}, {"date": "2024-04-11", "close": 4.5, "volume": 688.0}, {"date": "2024-04-12", "close": 4.675, "volume": 3497.0}, {"date": "2024-04-15", "close": 4.61, "volume": 3060.0}, {"date": "2024-04-16", "close": 4.88, "volume": 6922.0}, {"date": "2024-04-17", "close": 4.6, "volume": 3644.0}, {"date": "2024-04-18", "close": 4.46, "volume": 2927.0}, {"date": "2024-04-19", "close": 4.29, "volume": 891.0}, {"date": "2024-04-22", "close": 4.39, "volume": 1741.0}, {"date": "2024-04-23", "close": 4.36, "volume": 858.0}, {"date": "2024-04-24", "close": 4.4, "volume": 731.0}, {"date": "2024-04-25", "close": 4.01, "volume": 794.0}, {"date": "2024-04-26", "close": 4.2499, "volume": 4877.0}, {"date": "2024-04-29", "close": 4.19, "volume": 2681.0}, {"date": "2024-04-30", "close": 4.29, "volume": 805.0}, {"date": "2024-05-01", "close": 4.1, "volume": 336.0}, {"date": "2024-05-02", "close": 4.02, "volume": 12181.0}, {"date": "2024-05-03", "close": 4.03, "volume": 2533.0}, {"date": "2024-05-06", "close": 3.94, "volume": 13187.0}, {"date": "2024-05-07", "close": 4.09, "volume": 14549.0}, {"date": "2024-05-08", "close": 4.1, "volume": 8954.0}, {"date": "2024-05-09", "close": 4.0, "volume": 4024.0}, {"date": "2024-05-10", "close": 4.01, "volume": 4830.0}, {"date": "2024-05-13", "close": 4.09, "volume": 12185.0}, {"date": "2024-05-14", "close": 4.045, "volume": 11044.0}, {"date": "2024-05-15", "close": 4.0, "volume": 1803.0}, {"date": "2024-05-16", "close": 3.87, "volume": 15977.0}, {"date": "2024-05-17", "close": 3.63, "volume": 12221.0}, {"date": "2024-05-20", "close": 3.45, "volume": 31176.0}, {"date": "2024-05-21", "close": 2.91, "volume": 355156.0}, {"date": "2024-05-22", "close": 2.84, "volume": 57292.0}, {"date": "2024-05-23", "close": 2.59, "volume": 47992.0}, {"date": "2024-05-24", "close": 2.72, "volume": 14480.0}, {"date": "2024-05-28", "close": 2.72, "volume": 3483.0}, {"date": "2024-05-29", "close": 2.82, "volume": 3400.0}, {"date": "2024-05-30", "close": 2.64, "volume": 10170.0}, {"date": "2024-05-31", "close": 2.64, "volume": 4222.0}, {"date": "2024-06-03", "close": 2.67, "volume": 11135.0}, {"date": "2024-06-04", "close": 2.69, "volume": 1625.0}, {"date": "2024-06-05", "close": 2.7309, "volume": 10925.0}, {"date": "2024-06-06", "close": 2.84, "volume": 61147.0}, {"date": "2024-06-07", "close": 2.9436, "volume": 9274.0}, {"date": "2024-06-10", "close": 3.32, "volume": 26689.0}, {"date": "2024-06-11", "close": 3.39, "volume": 18646.0}, {"date": "2024-06-12", "close": 3.3, "volume": 30697.0}, {"date": "2024-06-13", "close": 3.23, "volume": 8775.0}, {"date": "2024-06-14", "close": 3.15, "volume": 10111.0}, {"date": "2024-06-17", "close": 3.25, "volume": 2887.0}, {"date": "2024-06-18", "close": 2.58, "volume": 13959.0}, {"date": "2024-06-20", "close": 2.77, "volume": 18174.0}, {"date": "2024-06-21", "close": 2.84, "volume": 17822.0}, {"date": "2024-06-24", "close": 2.96, "volume": 22778.0}, {"date": "2024-06-25", "close": 2.94, "volume": 6398.0}, {"date": "2024-06-26", "close": 2.83, "volume": 3039.0}, {"date": "2024-06-27", "close": 2.92, "volume": 5578.0}, {"date": "2024-06-28", "close": 3.1, "volume": 12745.0}, {"date": "2024-07-01", "close": 3.04, "volume": 1329.0}, {"date": "2024-07-02", "close": 2.86, "volume": 7332.0}, {"date": "2024-07-03", "close": 2.93, "volume": 896.0}, {"date": "2024-07-05", "close": 2.87, "volume": 1965.0}, {"date": "2024-07-08", "close": 2.8501, "volume": 15095.0}, {"date": "2024-07-09", "close": 2.87, "volume": 38905.0}, {"date": "2024-07-10", "close": 3.2, "volume": 2544.0}, {"date": "2024-07-11", "close": 2.92, "volume": 11185.0}, {"date": "2024-07-12", "close": 2.99, "volume": 2554.0}, {"date": "2024-07-15", "close": 2.9, "volume": 9231.0}, {"date": "2024-07-16", "close": 3.085, "volume": 2010.0}, {"date": "2024-07-17", "close": 2.92, "volume": 3848.0}, {"date": "2024-07-18", "close": 2.85, "volume": 2315.0}, {"date": "2024-07-19", "close": 2.84, "volume": 4582.0}, {"date": "2024-07-22", "close": 2.845, "volume": 6656.0}, {"date": "2024-07-23", "close": 2.7, "volume": 14815.0}, {"date": "2024-07-24", "close": 2.9099, "volume": 6833.0}, {"date": "2024-07-25", "close": 2.86, "volume": 2521.0}, {"date": "2024-07-26", "close": 2.8, "volume": 2920.0}, {"date": "2024-07-29", "close": 2.77, "volume": 10158.0}, {"date": "2024-07-30", "close": 2.7, "volume": 2531.0}, {"date": "2024-07-31", "close": 2.7752, "volume": 1898.0}, {"date": "2024-08-01", "close": 2.77, "volume": 13027.0}, {"date": "2024-08-02", "close": 2.6, "volume": 7756.0}, {"date": "2024-08-05", "close": 2.6, "volume": 1305.0}, {"date": "2024-08-06", "close": 2.7, "volume": 13321.0}, {"date": "2024-08-07", "close": 2.655, "volume": 7277.0}, {"date": "2024-08-08", "close": 2.71, "volume": 2176.0}, {"date": "2024-08-09", "close": 2.3601, "volume": 12139.0}, {"date": "2024-08-12", "close": 2.3499, "volume": 9904.0}, {"date": "2024-08-13", "close": 2.3, "volume": 2008.0}, {"date": "2024-08-14", "close": 2.21, "volume": 9905.0}, {"date": "2024-08-15", "close": 2.25, "volume": 2254.0}, {"date": "2024-08-16", "close": 2.425, "volume": 7019.0}, {"date": "2024-08-19", "close": 2.75, "volume": 7292.0}, {"date": "2024-08-20", "close": 2.741, "volume": 9535.0}, {"date": "2024-08-21", "close": 2.7, "volume": 2591.0}, {"date": "2024-08-22", "close": 2.7, "volume": 1224.0}, {"date": "2024-08-23", "close": 2.66, "volume": 1822.0}, {"date": "2024-08-26", "close": 2.81, "volume": 8776.0}, {"date": "2024-08-27", "close": 2.5165, "volume": 18556.0}, {"date": "2024-08-28", "close": 2.95, "volume": 39962.0}, {"date": "2024-08-29", "close": 2.9, "volume": 19201.0}, {"date": "2024-08-30", "close": 2.94, "volume": 5492.0}, {"date": "2024-09-03", "close": 2.9292, "volume": 5658.0}, {"date": "2024-09-04", "close": 2.82, "volume": 19029.0}, {"date": "2024-09-05", "close": 2.9, "volume": 2529.0}, {"date": "2024-09-06", "close": 2.84, "volume": 7273.0}, {"date": "2024-09-09", "close": 2.9068, "volume": 4243.0}, {"date": "2024-09-10", "close": 2.75, "volume": 16965.0}, {"date": "2024-09-11", "close": 2.8, "volume": 1806.0}, {"date": "2024-09-12", "close": 2.765, "volume": 2210.0}, {"date": "2024-09-13", "close": 2.79, "volume": 1755.0}, {"date": "2024-09-16", "close": 2.7, "volume": 9701.0}, {"date": "2024-09-17", "close": 2.77, "volume": 25413.0}, {"date": "2024-09-18", "close": 2.56, "volume": 16512.0}, {"date": "2024-09-19", "close": 2.74, "volume": 271516.0}, {"date": "2024-09-20", "close": 3.39, "volume": 126323.0}, {"date": "2024-09-23", "close": 3.0, "volume": 84249.0}, {"date": "2024-09-24", "close": 2.83, "volume": 16854.0}, {"date": "2024-09-25", "close": 2.71, "volume": 28593.0}, {"date": "2024-09-26", "close": 2.67, "volume": 20358.0}, {"date": "2024-09-27", "close": 2.57, "volume": 94671.0}, {"date": "2024-09-30", "close": 2.7, "volume": 19753.0}, {"date": "2024-10-01", "close": 2.6001, "volume": 33179.0}, {"date": "2024-10-02", "close": 2.5899, "volume": 5215.0}, {"date": "2024-10-03", "close": 2.46, "volume": 11478.0}, {"date": "2024-10-04", "close": 2.6201, "volume": 22390.0}, {"date": "2024-10-07", "close": 2.74, "volume": 13319.0}, {"date": "2024-10-08", "close": 2.67, "volume": 12655.0}, {"date": "2024-10-09", "close": 2.7, "volume": 23366.0}, {"date": "2024-10-10", "close": 2.52, "volume": 50175.0}, {"date": "2024-10-11", "close": 2.4, "volume": 52269.0}, {"date": "2024-10-14", "close": 2.47, "volume": 21955.0}, {"date": "2024-10-15", "close": 2.42, "volume": 189606.0}, {"date": "2024-10-16", "close": 3.11, "volume": 1268027.0}, {"date": "2024-10-17", "close": 2.76, "volume": 166982.0}, {"date": "2024-10-18", "close": 3.01, "volume": 111620.0}, {"date": "2024-10-21", "close": 3.05, "volume": 114339.0}, {"date": "2024-10-22", "close": 2.85, "volume": 37904.0}, {"date": "2024-10-23", "close": 2.75, "volume": 51902.0}, {"date": "2024-10-24", "close": 2.69, "volume": 26406.0}, {"date": "2024-10-25", "close": 2.77, "volume": 20531.0}, {"date": "2024-10-28", "close": 2.92, "volume": 43809.0}, {"date": "2024-10-29", "close": 2.89, "volume": 84464.0}, {"date": "2024-10-30", "close": 3.11, "volume": 106641.0}, {"date": "2024-10-31", "close": 3.26, "volume": 106335.0}, {"date": "2024-11-01", "close": 3.88, "volume": 206820.0}, {"date": "2024-11-04", "close": 4.04, "volume": 83037.0}, {"date": "2024-11-05", "close": 4.14, "volume": 60745.0}, {"date": "2024-11-06", "close": 3.95, "volume": 72994.0}, {"date": "2024-11-07", "close": 3.27, "volume": 112344.0}, {"date": "2024-11-08", "close": 3.51, "volume": 86453.0}, {"date": "2024-11-11", "close": 3.19, "volume": 45018.0}, {"date": "2024-11-12", "close": 3.42, "volume": 21642.0}, {"date": "2024-11-13", "close": 3.26, "volume": 49588.0}, {"date": "2024-11-14", "close": 3.7, "volume": 146699.0}, {"date": "2024-11-15", "close": 3.1, "volume": 84880.0}, {"date": "2024-11-18", "close": 3.21, "volume": 201910.0}, {"date": "2024-11-19", "close": 3.24, "volume": 34121.0}, {"date": "2024-11-20", "close": 3.06, "volume": 69476.0}, {"date": "2024-11-21", "close": 3.07, "volume": 27187.0}, {"date": "2024-11-22", "close": 3.13, "volume": 28433.0}, {"date": "2024-11-25", "close": 3.03, "volume": 41072.0}, {"date": "2024-11-26", "close": 2.97, "volume": 51078.0}, {"date": "2024-11-27", "close": 2.95, "volume": 89459.0}, {"date": "2024-11-29", "close": 2.92, "volume": 56852.0}, {"date": "2024-12-02", "close": 2.81, "volume": 65263.0}, {"date": "2024-12-03", "close": 2.93, "volume": 49625.0}, {"date": "2024-12-04", "close": 2.89, "volume": 23581.0}, {"date": "2024-12-05", "close": 2.97, "volume": 154796.0}, {"date": "2024-12-06", "close": 3.07, "volume": 152898.0}, {"date": "2024-12-09", "close": 4.56, "volume": 492191.0}, {"date": "2024-12-10", "close": 4.2504, "volume": 77905.0}, {"date": "2024-12-11", "close": 3.85, "volume": 32713.0}, {"date": "2024-12-12", "close": 3.87, "volume": 28485.0}, {"date": "2024-12-13", "close": 4.08, "volume": 31140.0}, {"date": "2024-12-16", "close": 3.96, "volume": 37696.0}, {"date": "2024-12-17", "close": 4.03, "volume": 41161.0}, {"date": "2024-12-18", "close": 3.34, "volume": 117830.0}, {"date": "2024-12-19", "close": 3.9, "volume": 209920.0}, {"date": "2024-12-20", "close": 4.65, "volume": 116561.0}, {"date": "2024-12-23", "close": 4.28, "volume": 76061.0}, {"date": "2024-12-24", "close": 4.0999, "volume": 25144.0}, {"date": "2024-12-26", "close": 4.18, "volume": 18093.0}, {"date": "2024-12-27", "close": 4.18, "volume": 36282.0}, {"date": "2024-12-30", "close": 4.15, "volume": 101272.0}, {"date": "2024-12-31", "close": 3.7942, "volume": 48845.0}, {"date": "2025-01-02", "close": 3.71, "volume": 67009.0}, {"date": "2025-01-03", "close": 3.66, "volume": 68772.0}, {"date": "2025-01-06", "close": 3.52, "volume": 39195.0}, {"date": "2025-01-07", "close": 3.8, "volume": 62519.0}, {"date": "2025-01-08", "close": 4.03, "volume": 88282.0}, {"date": "2025-01-10", "close": 3.84, "volume": 51677.0}, {"date": "2025-01-13", "close": 3.66, "volume": 57960.0}, {"date": "2025-01-14", "close": 3.55, "volume": 66499.0}, {"date": "2025-01-15", "close": 3.48, "volume": 43614.0}, {"date": "2025-01-16", "close": 3.56, "volume": 18407.0}, {"date": "2025-01-17", "close": 3.53, "volume": 77937.0}, {"date": "2025-01-21", "close": 3.67, "volume": 38464.0}, {"date": "2025-01-22", "close": 3.72, "volume": 46492.0}, {"date": "2025-01-23", "close": 3.67, "volume": 73727.0}, {"date": "2025-01-24", "close": 4.1, "volume": 121351.0}, {"date": "2025-01-27", "close": 4.36, "volume": 154151.0}, {"date": "2025-01-28", "close": 2.07, "volume": 1596538.0}, {"date": "2025-01-29", "close": 2.23, "volume": 756059.0}, {"date": "2025-01-30", "close": 2.17, "volume": 257834.0}, {"date": "2025-01-31", "close": 2.19, "volume": 231338.0}, {"date": "2025-02-03", "close": 2.15, "volume": 102918.0}, {"date": "2025-02-04", "close": 2.23, "volume": 71911.0}, {"date": "2025-02-05", "close": 2.18, "volume": 65544.0}, {"date": "2025-02-06", "close": 2.12, "volume": 115390.0}, {"date": "2025-02-07", "close": 2.06, "volume": 76171.0}, {"date": "2025-02-10", "close": 1.68, "volume": 436896.0}, {"date": "2025-02-11", "close": 1.65, "volume": 117216.0}, {"date": "2025-02-12", "close": 1.71, "volume": 142972.0}, {"date": "2025-02-13", "close": 1.75, "volume": 81863.0}, {"date": "2025-02-14", "close": 1.98, "volume": 117203.0}, {"date": "2025-02-18", "close": 1.92, "volume": 133634.0}, {"date": "2025-02-19", "close": 2.06, "volume": 220863.0}, {"date": "2025-02-20", "close": 1.95, "volume": 52315.0}, {"date": "2025-02-21", "close": 1.82, "volume": 70909.0}, {"date": "2025-02-24", "close": 1.7, "volume": 114326.0}, {"date": "2025-02-25", "close": 1.735, "volume": 82553.0}, {"date": "2025-02-26", "close": 1.75, "volume": 60791.0}, {"date": "2025-02-27", "close": 1.69, "volume": 30087.0}, {"date": "2025-02-28", "close": 1.71, "volume": 54239.0}, {"date": "2025-03-03", "close": 1.56, "volume": 31970.0}, {"date": "2025-03-04", "close": 1.5599, "volume": 23485.0}, {"date": "2025-03-05", "close": 1.7, "volume": 43632.0}, {"date": "2025-03-06", "close": 1.63, "volume": 11010.0}, {"date": "2025-03-07", "close": 1.62, "volume": 23410.0}, {"date": "2025-03-10", "close": 1.56, "volume": 32272.0}, {"date": "2025-03-11", "close": 1.52, "volume": 163430.0}, {"date": "2025-03-12", "close": 1.6, "volume": 72461.0}, {"date": "2025-03-13", "close": 1.63, "volume": 109010.0}, {"date": "2025-03-14", "close": 1.61, "volume": 87385.0}, {"date": "2025-03-17", "close": 1.62, "volume": 16962.0}, {"date": "2025-03-18", "close": 1.55, "volume": 10218.0}, {"date": "2025-03-19", "close": 1.62, "volume": 17089.0}, {"date": "2025-03-20", "close": 1.59, "volume": 9824.0}, {"date": "2025-03-21", "close": 1.72, "volume": 42484.0}, {"date": "2025-03-24", "close": 1.6, "volume": 16302.0}, {"date": "2025-03-25", "close": 1.62, "volume": 3923.0}, {"date": "2025-03-26", "close": 1.53, "volume": 13974.0}, {"date": "2025-03-27", "close": 1.55, "volume": 17603.0}, {"date": "2025-03-28", "close": 1.48, "volume": 9174.0}, {"date": "2025-03-31", "close": 1.36, "volume": 43736.0}, {"date": "2025-04-01", "close": 1.2302, "volume": 41754.0}, {"date": "2025-04-02", "close": 1.25, "volume": 21310.0}, {"date": "2025-04-03", "close": 1.18, "volume": 36810.0}, {"date": "2025-04-04", "close": 1.13, "volume": 43839.0}, {"date": "2025-04-07", "close": 1.11, "volume": 18090.0}, {"date": "2025-04-08", "close": 1.15, "volume": 29146.0}, {"date": "2025-04-09", "close": 1.27, "volume": 44396.0}, {"date": "2025-04-10", "close": 1.18, "volume": 14494.0}, {"date": "2025-04-11", "close": 1.23, "volume": 20815.0}, {"date": "2025-04-14", "close": 1.39, "volume": 7658.0}, {"date": "2025-04-15", "close": 1.38, "volume": 14019.0}, {"date": "2025-04-16", "close": 1.39, "volume": 28389.0}, {"date": "2025-04-17", "close": 1.435, "volume": 869.0}, {"date": "2025-04-21", "close": 1.4259, "volume": 53700.0}, {"date": "2025-04-22", "close": 1.3, "volume": 37087.0}, {"date": "2025-04-23", "close": 1.37, "volume": 15427.0}, {"date": "2025-04-24", "close": 1.5, "volume": 8198.0}, {"date": "2025-04-25", "close": 1.75, "volume": 47101.0}, {"date": "2025-04-28", "close": 1.7899, "volume": 32743.0}, {"date": "2025-04-29", "close": 1.655, "volume": 11598.0}, {"date": "2025-04-30", "close": 1.7, "volume": 17635.0}, {"date": "2025-05-01", "close": 1.7, "volume": 9112.0}, {"date": "2025-05-02", "close": 1.6, "volume": 46928.0}, {"date": "2025-05-05", "close": 1.7, "volume": 114679.0}, {"date": "2025-05-06", "close": 1.67, "volume": 141502.0}, {"date": "2025-05-07", "close": 1.6901, "volume": 57765.0}, {"date": "2025-05-08", "close": 1.72, "volume": 6640.0}, {"date": "2025-05-09", "close": 1.79, "volume": 16972.0}, {"date": "2025-05-12", "close": 1.98, "volume": 143578.0}, {"date": "2025-05-13", "close": 1.877, "volume": 23178.0}, {"date": "2025-05-14", "close": 1.85, "volume": 47012.0}, {"date": "2025-05-15", "close": 1.94, "volume": 320772.0}, {"date": "2025-05-16", "close": 1.85, "volume": 28509.0}, {"date": "2025-05-19", "close": 1.8, "volume": 35496.0}, {"date": "2025-05-20", "close": 1.8427, "volume": 17537.0}, {"date": "2025-05-21", "close": 1.71, "volume": 30027.0}, {"date": "2025-05-22", "close": 1.86, "volume": 317824.0}, {"date": "2025-05-23", "close": 1.81, "volume": 217644.0}, {"date": "2025-05-27", "close": 1.78, "volume": 47527.0}, {"date": "2025-05-28", "close": 1.76, "volume": 42403.0}, {"date": "2025-05-29", "close": 1.81, "volume": 39624.0}, {"date": "2025-05-30", "close": 1.93, "volume": 59306.0}, {"date": "2025-06-02", "close": 1.92, "volume": 32906.0}, {"date": "2025-06-03", "close": 1.86, "volume": 10363.0}, {"date": "2025-06-04", "close": 1.8675, "volume": 18280.0}, {"date": "2025-06-05", "close": 1.835, "volume": 2930.0}, {"date": "2025-06-06", "close": 1.81, "volume": 2411.0}, {"date": "2025-06-09", "close": 1.86, "volume": 9342.0}, {"date": "2025-06-10", "close": 1.87, "volume": 9800.0}, {"date": "2025-06-11", "close": 1.88, "volume": 13145.0}, {"date": "2025-06-12", "close": 1.831, "volume": 55088.0}, {"date": "2025-06-13", "close": 1.71, "volume": 54620.0}, {"date": "2025-06-16", "close": 1.7, "volume": 12681.0}, {"date": "2025-06-17", "close": 1.78, "volume": 7121.0}, {"date": "2025-06-18", "close": 1.78, "volume": 8148.0}, {"date": "2025-06-20", "close": 1.79, "volume": 11931.0}, {"date": "2025-06-23", "close": 1.76, "volume": 8680.0}, {"date": "2025-06-24", "close": 1.8, "volume": 4550.0}, {"date": "2025-06-25", "close": 1.82, "volume": 2633.0}, {"date": "2025-06-26", "close": 1.78, "volume": 9113.0}, {"date": "2025-06-27", "close": 1.69, "volume": 18811.0}, {"date": "2025-06-30", "close": 1.755, "volume": 14746.0}, {"date": "2025-07-01", "close": 1.76, "volume": 3107.0}, {"date": "2025-07-02", "close": 1.75, "volume": 5713.0}, {"date": "2025-07-03", "close": 1.72, "volume": 14060.0}, {"date": "2025-07-07", "close": 1.96, "volume": 90207.0}, {"date": "2025-07-08", "close": 2.58, "volume": 190282.0}, {"date": "2025-07-09", "close": 2.55, "volume": 76428.0}, {"date": "2025-07-10", "close": 2.5001, "volume": 49473.0}, {"date": "2025-07-11", "close": 2.6, "volume": 70740.0}, {"date": "2025-07-14", "close": 2.69, "volume": 55372.0}, {"date": "2025-07-15", "close": 2.54, "volume": 48021.0}, {"date": "2025-07-16", "close": 2.79, "volume": 37044.0}, {"date": "2025-07-17", "close": 2.84, "volume": 29033.0}, {"date": "2025-07-18", "close": 2.57, "volume": 11307.0}, {"date": "2025-07-21", "close": 2.7, "volume": 81713730.0}, {"date": "2025-07-22", "close": 2.61, "volume": 1428762.0}, {"date": "2025-07-23", "close": 2.49, "volume": 617108.0}, {"date": "2025-07-24", "close": 2.6, "volume": 553979.0}, {"date": "2025-07-25", "close": 2.55, "volume": 212614.0}, {"date": "2025-07-28", "close": 2.53, "volume": 193173.0}, {"date": "2025-07-29", "close": 2.265, "volume": 218465.0}, {"date": "2025-07-30", "close": 2.26, "volume": 142737.0}, {"date": "2025-07-31", "close": 1.88, "volume": 457286.0}, {"date": "2025-08-01", "close": 2.23, "volume": 259303.0}, {"date": "2025-08-04", "close": 2.28, "volume": 123778.0}, {"date": "2025-08-05", "close": 2.3, "volume": 118755.0}, {"date": "2025-08-06", "close": 2.19, "volume": 116849.0}, {"date": "2025-08-07", "close": 2.23, "volume": 153609.0}, {"date": "2025-08-08", "close": 2.2, "volume": 117934.0}, {"date": "2025-08-11", "close": 2.0171, "volume": 124419.0}, {"date": "2025-08-12", "close": 2.16, "volume": 140143.0}, {"date": "2025-08-13", "close": 2.15, "volume": 76502.0}, {"date": "2025-08-14", "close": 2.21, "volume": 146902.0}, {"date": "2025-08-15", "close": 2.22, "volume": 75911.0}, {"date": "2025-08-18", "close": 2.18, "volume": 72935.0}, {"date": "2025-08-19", "close": 2.0, "volume": 60884.0}, {"date": "2025-08-20", "close": 2.01, "volume": 145988.0}, {"date": "2025-08-21", "close": 2.055, "volume": 125942.0}, {"date": "2025-08-22", "close": 2.1945, "volume": 73456.0}, {"date": "2025-08-25", "close": 2.215, "volume": 43903.0}, {"date": "2025-08-26", "close": 2.165, "volume": 40556.0}, {"date": "2025-08-27", "close": 2.12, "volume": 55029.0}, {"date": "2025-08-28", "close": 2.1, "volume": 16028.0}, {"date": "2025-08-29", "close": 2.08, "volume": 19046.0}, {"date": "2025-09-02", "close": 2.12, "volume": 127533.0}, {"date": "2025-09-03", "close": 2.32, "volume": 106422.0}, {"date": "2025-09-04", "close": 2.26, "volume": 31710.0}, {"date": "2025-09-05", "close": 2.27, "volume": 118640.0}, {"date": "2025-09-08", "close": 2.1, "volume": 155085.0}, {"date": "2025-09-09", "close": 2.13, "volume": 268415.0}, {"date": "2025-09-10", "close": 2.13, "volume": 37383.0}, {"date": "2025-09-11", "close": 2.12, "volume": 46418.0}, {"date": "2025-09-12", "close": 2.12, "volume": 60949.0}, {"date": "2025-09-15", "close": 2.1, "volume": 135894.0}, {"date": "2025-09-16", "close": 2.15, "volume": 70034.0}, {"date": "2025-09-17", "close": 2.58, "volume": 1895667.0}, {"date": "2025-09-18", "close": 2.79, "volume": 794619.0}, {"date": "2025-09-19", "close": 2.47, "volume": 822766.0}, {"date": "2025-09-22", "close": 2.48, "volume": 162145.0}, {"date": "2025-09-23", "close": 2.26, "volume": 203738.0}, {"date": "2025-09-24", "close": 2.16, "volume": 221752.0}, {"date": "2025-09-25", "close": 2.1, "volume": 156804.0}, {"date": "2025-09-26", "close": 2.01, "volume": 199157.0}, {"date": "2025-09-29", "close": 1.95, "volume": 208078.0}, {"date": "2025-09-30", "close": 2.01, "volume": 106550.0}, {"date": "2025-10-01", "close": 1.98, "volume": 64766.0}, {"date": "2025-10-02", "close": 2.01, "volume": 46817.0}, {"date": "2025-10-03", "close": 2.06, "volume": 2710059.0}, {"date": "2025-10-06", "close": 2.29, "volume": 1131856.0}, {"date": "2025-10-07", "close": 2.34, "volume": 423950.0}, {"date": "2025-10-08", "close": 2.34, "volume": 280872.0}, {"date": "2025-10-09", "close": 2.5, "volume": 465930.0}, {"date": "2025-10-10", "close": 2.29, "volume": 263681.0}, {"date": "2025-10-13", "close": 2.31, "volume": 112345.0}, {"date": "2025-10-14", "close": 2.3, "volume": 115048.0}, {"date": "2025-10-15", "close": 2.35, "volume": 193553.0}, {"date": "2025-10-16", "close": 2.17, "volume": 144838.0}, {"date": "2025-10-17", "close": 2.51, "volume": 447483.0}, {"date": "2025-10-20", "close": 3.0, "volume": 871584.0}, {"date": "2025-10-21", "close": 3.0, "volume": 514680.0}, {"date": "2025-10-22", "close": 3.0, "volume": 410495.0}, {"date": "2025-10-23", "close": 2.92, "volume": 220992.0}, {"date": "2025-10-24", "close": 3.03, "volume": 201205.0}, {"date": "2025-10-27", "close": 3.03, "volume": 274286.0}, {"date": "2025-10-28", "close": 3.02, "volume": 94433.0}, {"date": "2025-10-29", "close": 3.04, "volume": 128919.0}, {"date": "2025-10-30", "close": 3.01, "volume": 138058.0}, {"date": "2025-10-31", "close": 3.25, "volume": 226573.0}, {"date": "2025-11-03", "close": 3.25, "volume": 207562.0}, {"date": "2025-11-04", "close": 3.25, "volume": 257317.0}, {"date": "2025-11-05", "close": 3.18, "volume": 79526.0}, {"date": "2025-11-06", "close": 3.1, "volume": 376882.0}, {"date": "2025-11-07", "close": 3.2, "volume": 140972.0}, {"date": "2025-11-10", "close": 3.2, "volume": 122558.0}, {"date": "2025-11-11", "close": 3.27, "volume": 86586.0}, {"date": "2025-11-12", "close": 3.41, "volume": 155507.0}, {"date": "2025-11-13", "close": 3.1, "volume": 196086.0}, {"date": "2025-11-14", "close": 3.24, "volume": 268226.0}, {"date": "2025-11-17", "close": 3.5, "volume": 151895.0}, {"date": "2025-11-18", "close": 3.91, "volume": 325762.0}, {"date": "2025-11-19", "close": 3.83, "volume": 224593.0}, {"date": "2025-11-20", "close": 3.8, "volume": 223924.0}, {"date": "2025-11-21", "close": 3.95, "volume": 137698.0}, {"date": "2025-11-24", "close": 4.02, "volume": 165240.0}, {"date": "2025-11-25", "close": 3.93, "volume": 402725.0}, {"date": "2025-11-26", "close": 4.04, "volume": 238275.0}, {"date": "2025-11-28", "close": 3.95, "volume": 232878.0}, {"date": "2025-12-01", "close": 3.79, "volume": 367397.0}, {"date": "2025-12-02", "close": 3.64, "volume": 150129.0}, {"date": "2025-12-03", "close": 3.7, "volume": 260307.0}, {"date": "2025-12-04", "close": 3.8, "volume": 207592.0}, {"date": "2025-12-05", "close": 3.98, "volume": 505899.0}, {"date": "2025-12-08", "close": 3.55, "volume": 448265.0}, {"date": "2025-12-09", "close": 3.76, "volume": 355288.0}, {"date": "2025-12-10", "close": 3.71, "volume": 153049.0}, {"date": "2025-12-11", "close": 3.59, "volume": 112752.0}, {"date": "2025-12-12", "close": 3.81, "volume": 150136.0}, {"date": "2025-12-15", "close": 4.0, "volume": 583668.0}, {"date": "2025-12-16", "close": 3.99, "volume": 521287.0}, {"date": "2025-12-17", "close": 3.96, "volume": 631888.0}, {"date": "2025-12-18", "close": 3.95, "volume": 533289.0}, {"date": "2025-12-19", "close": 3.99, "volume": 824501.0}, {"date": "2025-12-22", "close": 3.84, "volume": 127650.0}, {"date": "2025-12-23", "close": 3.84, "volume": 127415.0}, {"date": "2025-12-24", "close": 3.84, "volume": 55777.0}, {"date": "2025-12-26", "close": 3.78, "volume": 62851.0}, {"date": "2025-12-29", "close": 3.65, "volume": 112055.0}, {"date": "2025-12-30", "close": 3.77, "volume": 212180.0}, {"date": "2025-12-31", "close": 3.74, "volume": 69692.0}, {"date": "2026-01-02", "close": 3.77, "volume": 108294.0}, {"date": "2026-01-05", "close": 3.74, "volume": 107979.0}, {"date": "2026-01-06", "close": 3.62, "volume": 65166.0}, {"date": "2026-01-07", "close": 3.97, "volume": 448800.0}, {"date": "2026-01-08", "close": 3.86, "volume": 1023236.0}, {"date": "2026-01-09", "close": 3.68, "volume": 411889.0}, {"date": "2026-01-12", "close": 3.74, "volume": 477822.0}, {"date": "2026-01-13", "close": 3.94, "volume": 554141.0}, {"date": "2026-01-14", "close": 4.0, "volume": 779350.0}, {"date": "2026-01-15", "close": 4.0, "volume": 311582.0}, {"date": "2026-01-16", "close": 3.98, "volume": 733647.0}, {"date": "2026-01-20", "close": 4.01, "volume": 527489.0}, {"date": "2026-01-21", "close": 4.03, "volume": 574887.0}, {"date": "2026-01-22", "close": 4.0, "volume": 290148.0}, {"date": "2026-01-23", "close": 4.04, "volume": 488993.0}, {"date": "2026-01-26", "close": 4.13, "volume": 510171.0}, {"date": "2026-01-27", "close": 4.28, "volume": 487135.0}, {"date": "2026-01-28", "close": 4.41, "volume": 709921.0}, {"date": "2026-01-29", "close": 4.42, "volume": 497503.0}, {"date": "2026-01-30", "close": 4.39, "volume": 116997.0}, {"date": "2026-02-02", "close": 4.38, "volume": 522976.0}, {"date": "2026-02-03", "close": 4.45, "volume": 413546.0}, {"date": "2026-02-04", "close": 4.23, "volume": 231551.0}, {"date": "2026-02-05", "close": 3.98, "volume": 290657.0}, {"date": "2026-02-06", "close": 4.17, "volume": 383893.0}, {"date": "2026-02-09", "close": 4.23, "volume": 246182.0}, {"date": "2026-02-10", "close": 4.18, "volume": 250927.0}, {"date": "2026-02-11", "close": 4.18, "volume": 339810.0}, {"date": "2026-02-12", "close": 4.12, "volume": 307376.0}, {"date": "2026-02-13", "close": 3.85, "volume": 274624.0}, {"date": "2026-02-17", "close": 3.88, "volume": 480861.0}, {"date": "2026-02-18", "close": 3.74, "volume": 176606.0}, {"date": "2026-02-19", "close": 3.79, "volume": 193935.0}, {"date": "2026-02-20", "close": 3.57, "volume": 123874.0}, {"date": "2026-02-23", "close": 3.67, "volume": 405788.0}, {"date": "2026-02-24", "close": 3.74, "volume": 582240.0}, {"date": "2026-02-25", "close": 3.93, "volume": 111556.0}, {"date": "2026-02-26", "close": 4.13, "volume": 231886.0}, {"date": "2026-02-27", "close": 4.1, "volume": 402362.0}, {"date": "2026-03-02", "close": 4.07, "volume": 308488.0}, {"date": "2026-03-03", "close": 3.89, "volume": 810807.0}, {"date": "2026-03-04", "close": 3.93, "volume": 109759.0}, {"date": "2026-03-05", "close": 3.81, "volume": 128329.0}, {"date": "2026-03-06", "close": 3.79, "volume": 155952.0}, {"date": "2026-03-09", "close": 3.84, "volume": 175085.0}, {"date": "2026-03-10", "close": 4.1, "volume": 2027846.0}, {"date": "2026-03-11", "close": 4.58, "volume": 2810661.0}, {"date": "2026-03-12", "close": 4.59, "volume": 2193175.0}, {"date": "2026-03-13", "close": 4.15, "volume": 577643.0}, {"date": "2026-03-16", "close": 3.94, "volume": 308214.0}, {"date": "2026-03-17", "close": 4.07, "volume": 334767.0}, {"date": "2026-03-18", "close": 3.7, "volume": 3434492.0}, {"date": "2026-03-19", "close": 3.78, "volume": 552564.0}, {"date": "2026-03-20", "close": 3.75, "volume": 1328280.0}, {"date": "2026-03-23", "close": 3.93, "volume": 525623.0}, {"date": "2026-03-24", "close": 3.87, "volume": 627408.0}, {"date": "2026-03-25", "close": 3.82, "volume": 790684.0}, {"date": "2026-03-26", "close": 3.83, "volume": 649813.0}, {"date": "2026-03-27", "close": 3.85, "volume": 808550.0}, {"date": "2026-03-30", "close": 3.78, "volume": 444816.0}, {"date": "2026-03-31", "close": 3.83, "volume": 456589.0}, {"date": "2026-04-01", "close": 3.87, "volume": 1320391.0}, {"date": "2026-04-02", "close": 3.88, "volume": 205340.0}, {"date": "2026-04-06", "close": 3.85, "volume": 251150.0}, {"date": "2026-04-07", "close": 3.76, "volume": 186120.0}, {"date": "2026-04-08", "close": 3.73, "volume": 201160.0}, {"date": "2026-04-09", "close": 3.83, "volume": 235245.0}, {"date": "2026-04-10", "close": 3.75, "volume": 197594.0}, {"date": "2026-04-13", "close": 3.9, "volume": 268302.0}, {"date": "2026-04-14", "close": 3.86, "volume": 620655.0}, {"date": "2026-04-15", "close": 4.05, "volume": 880895.0}, {"date": "2026-04-16", "close": 3.92, "volume": 308995.0}, {"date": "2026-04-17", "close": 3.85, "volume": 346098.0}, {"date": "2026-04-20", "close": 3.86, "volume": 257390.0}, {"date": "2026-04-21", "close": 3.81, "volume": 413205.0}, {"date": "2026-04-22", "close": 3.99, "volume": 442223.0}, {"date": "2026-04-23", "close": 3.8, "volume": 467590.0}, {"date": "2026-04-24", "close": 3.52, "volume": 555970.0}, {"date": "2026-04-27", "close": 3.47, "volume": 423907.0}, {"date": "2026-04-28", "close": 3.53, "volume": 234317.0}, {"date": "2026-04-29", "close": 3.48, "volume": 322058.0}, {"date": "2026-04-30", "close": 3.74, "volume": 651369.0}, {"date": "2026-05-01", "close": 3.47, "volume": 628636.0}, {"date": "2026-05-04", "close": 3.69, "volume": 669737.0}, {"date": "2026-05-05", "close": 3.68, "volume": 363834.0}, {"date": "2026-05-06", "close": 3.8, "volume": 710945.0}, {"date": "2026-05-07", "close": 4.09, "volume": 3280210.0}, {"date": "2026-05-08", "close": 4.11, "volume": 6027640.0}, {"date": "2026-05-11", "close": 3.72, "volume": 2627158.0}, {"date": "2026-05-12", "close": 3.62, "volume": 837021.0}, {"date": "2026-05-13", "close": 3.96, "volume": 757279.0}, {"date": "2026-05-14", "close": 3.89, "volume": 712920.0}, {"date": "2026-05-15", "close": 3.7, "volume": 944588.0}, {"date": "2026-05-18", "close": 3.56, "volume": 772680.0}, {"date": "2026-05-19", "close": 3.55, "volume": 488016.0}, {"date": "2026-05-20", "close": 3.68, "volume": 565690.0}, {"date": "2026-05-21", "close": 3.81, "volume": 373569.0}, {"date": "2026-05-22", "close": 3.9, "volume": 326176.0}, {"date": "2026-05-26", "close": 3.81, "volume": 447428.0}, {"date": "2026-05-27", "close": 3.6, "volume": 283253.0}, {"date": "2026-05-28", "close": 3.57, "volume": 133800.0}, {"date": "2026-05-29", "close": 3.6, "volume": 223676.0}, {"date": "2026-06-01", "close": 3.44, "volume": 529844.0}, {"date": "2026-06-02", "close": 3.48, "volume": 474319.0}, {"date": "2026-06-03", "close": 3.36, "volume": 327018.0}, {"date": "2026-06-04", "close": 3.47, "volume": 304104.0}, {"date": "2026-06-05", "close": 3.38, "volume": 352048.0}, {"date": "2026-06-08", "close": 3.4, "volume": 349037.0}, {"date": "2026-06-09", "close": 3.36, "volume": 362645.0}, {"date": "2026-06-10", "close": 3.31, "volume": 214321.0}, {"date": "2026-06-11", "close": 3.38, "volume": 239803.0}, {"date": "2026-06-12", "close": 3.33, "volume": 356432.0}, {"date": "2026-06-15", "close": 3.9, "volume": 5977055.0}, {"date": "2026-06-16", "close": 3.66, "volume": 1921546.0}, {"date": "2026-06-17", "close": 3.86, "volume": 712620.0}, {"date": "2026-06-18", "close": 4.0, "volume": 2908294.0}, {"date": "2026-06-22", "close": 3.93, "volume": 738943.0}, {"date": "2026-06-23", "close": 3.87, "volume": 395393.0}, {"date": "2026-06-24", "close": 3.84, "volume": 559965.0}, {"date": "2026-06-25", "close": 3.87, "volume": 353591.0}, {"date": "2026-06-26", "close": 3.8, "volume": 5650980.0}, {"date": "2026-06-29", "close": 3.9, "volume": 606468.0}, {"date": "2026-06-30", "close": 3.9, "volume": 413893.0}, {"date": "2026-07-01", "close": 3.88, "volume": 304532.0}, {"date": "2026-07-02", "close": 3.92, "volume": 266615.0}, {"date": "2026-07-06", "close": 3.92, "volume": 697846.0}, {"date": "2026-07-07", "close": 3.9, "volume": 559769.0}, {"date": "2026-07-08", "close": 3.77, "volume": 1064980.0}, {"date": "2026-07-09", "close": 3.96, "volume": 634135.0}, {"date": "2026-07-10", "close": 3.82, "volume": 296378.0}, {"date": "2026-07-13", "close": 3.73, "volume": 229955.0}, {"date": "2026-07-14", "close": 3.6, "volume": 318014.0}, {"date": "2026-07-15", "close": 3.62, "volume": 368862.0}, {"date": "2026-07-16", "close": 3.665, "volume": 521435.0}, {"date": "2026-07-17", "close": 3.54, "volume": 678366.0}, {"date": "2026-07-20", "close": 3.51, "volume": 444822.0}, {"date": "2026-07-21", "close": 3.64, "volume": 795134.0}, {"date": "2026-07-22", "close": 3.58, "volume": 180008.0}, {"date": "2026-07-23", "close": 3.58, "volume": 892588.0}, {"date": "2026-07-24", "close": 3.51, "volume": 954269.0}, {"date": "2026-07-27", "close": 3.44, "volume": 609580.0}, {"date": "2026-07-28", "close": 3.45, "volume": 241309.0}, {"date": "2026-07-29", "close": 3.48, "volume": 371503.0}, {"date": "2026-07-30", "close": 3.56, "volume": 208636.0}, {"date": "2026-07-31", "close": 3.57, "volume": 405027.0}, {"date": "2026-08-03", "close": 3.79, "volume": 676234.0}, {"date": "2026-08-04", "close": 3.85, "volume": 1162644.0}, {"date": "2026-08-05", "close": 3.77, "volume": 284308.0}, {"date": "2026-08-06", "close": 3.85, "volume": 280361.0}, {"date": "2026-08-07", "close": 3.9, "volume": 343907.0}, {"date": "2026-08-10", "close": 3.78, "volume": 297355.0}, {"date": "2026-08-11", "close": 3.76, "volume": 312037.0}, {"date": "2026-08-12", "close": 3.8, "volume": 307681.0}, {"date": "2026-08-13", "close": 3.75, "volume": 256872.0}, {"date": "2026-08-14", "close": 3.7, "volume": 324657.0}, {"date": "2026-08-17", "close": 3.77, "volume": 232027.0}, {"date": "2026-08-18", "close": 3.79, "volume": 351302.0}, {"date": "2026-08-19", "close": 3.78, "volume": 701271.0}, {"date": "2026-08-20", "close": 3.7, "volume": 229627.0}, {"date": "2026-08-21", "close": 3.78, "volume": 195670.0}, {"date": "2026-08-24", "close": 3.62, "volume": 602686.0}, {"date": "2026-08-25", "close": 3.81, "volume": 359374.0}, {"date": "2026-08-26", "close": 3.88, "volume": 274419.0}, {"date": "2026-08-27", "close": 3.93, "volume": 282217.0}, {"date": "2026-08-28", "close": 3.79, "volume": 202596.0}, {"date": "2026-08-31", "close": 3.71, "volume": 201144.0}, {"date": "2026-09-01", "close": 3.7, "volume": 202282.0}, {"date": "2026-09-02", "close": 3.75, "volume": 300420.0}, {"date": "2026-09-03", "close": 3.72, "volume": 161592.0}, {"date": "2026-09-04", "close": 3.72, "volume": 110633.0}, {"date": "2026-09-08", "close": 3.63, "volume": 171264.0}, {"date": "2026-09-09", "close": 3.48, "volume": 200974.0}, {"date": "2026-09-10", "close": 3.42, "volume": 328625.0}, {"date": "2026-09-11", "close": 3.41, "volume": 712045.0}, {"date": "2026-09-14", "close": 3.46, "volume": 237495.0}, {"date": "2026-09-15", "close": 3.41, "volume": 284258.0}, {"date": "2026-09-16", "close": 3.39, "volume": 452388.0}, {"date": "2026-09-17", "close": 3.5, "volume": 374470.0}, {"date": "2026-09-18", "close": 3.51, "volume": 1973521.0}, {"date": "2026-09-21", "close": 3.39, "volume": 379102.0}, {"date": "2026-09-22", "close": 3.5, "volume": 738965.0}], "refreshing": true}