{"ticker": "SMSI", "overview": {"cik": "948708", "ticker": "SMSI", "name": "SMITH MICRO SOFTWARE, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028657", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028655", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028653", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027989", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027656", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-23", "title": "FORM 424B3", "accession": "0001437749-26-024292", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-22", "title": "Form EFFECT", "accession": "9999999995-26-002394", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-14", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-023580", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-10", "title": "FORM S-1", "accession": "0001437749-26-023324", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "FORM S-8", "accession": "0001437749-26-023323", "price_sensitive": false}, {"form": "D", "date": "2026-06-30", "title": "Form D", "accession": "0000948708-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021428", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020391", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-019891", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-018746", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001437749-26-018372", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-20", "title": "Form EFFECT", "accession": "9999999995-26-001718", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-20", "title": "FORM 424B3", "accession": "0001437749-26-017968", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017648", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017646", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017644", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-18", "title": "Form CORRESP", "accession": "0001437749-26-017602", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-15", "title": "Form UPLOAD", "accession": "0000000000-26-004995", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-08", "title": "FORM S-1", "accession": "0001437749-26-015890", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q", "accession": "0001437749-26-014454", "price_sensitive": true}]}, "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": "SMSI", "has_prices": true, "as_of": "2026-07-24", "last": 2.5, "prev_close": 2.53, "change": -0.029999999999999805, "change_pct": -0.011857707509881346, "session_volume": 10576.0, "vwap_5": 2.554784503094386, "vwap_20": 2.637219956293148, "vwap_60": 3.9521683473128713, "vwap_250": 3.758406732105727, "high_52w": 4.55, "low_52w": 2.1765, "avg_volume_20": 36813.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028653", "src": "INSIDERS", "ticker": "SMSI", "cik": "948708", "company": "SMITH MICRO SOFTWARE, INC.", "company_raw": "SMITH MICRO SOFTWARE, INC.", "who": "William W. Smith Jr", "who_key": "SMITH WILLIAM W JR", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2763.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1251368/000143774926028653/0001437749-26-028653-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001437749-26-028655", "src": "INSIDERS", "ticker": "SMSI", "cik": "948708", "company": "SMITH MICRO SOFTWARE, INC.", "company_raw": "SMITH MICRO SOFTWARE, INC.", "who": "Timothy C. Huffmyer", "who_key": "Huffmyer Timothy C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 861.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on SMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559111/000143774926028655/0001437749-26-028655-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001437749-26-028657", "src": "INSIDERS", "ticker": "SMSI", "cik": "948708", "company": "SMITH MICRO SOFTWARE, INC.", "company_raw": "SMITH MICRO SOFTWARE, INC.", "who": "Bethany M. Braund", "who_key": "Braund Bethany M", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on SMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127393/000143774926028657/0001437749-26-028657-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "13DG-0001437749-26-023580", "src": "13DG", "ticker": "SMSI", "cik": "948708", "company": "SMITH MICRO SOFTWARE, INC.", "company_raw": "SMITH MICRO SOFTWARE, INC.", "who": "Smith Micro Software, Inc.", "who_key": "SMITH MICRO SOFTWARE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SMITH MICRO SOFTWARE, INC. moves to a 56.5% activist stake in SMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/948708/0001437749-26-023580-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-12", "mins": 163669}, {"id": "13DG-0001437749-26-019891", "src": "13DG", "ticker": "SMSI", "cik": "948708", "company": "SMITH MICRO SOFTWARE, INC.", "company_raw": "SMITH MICRO SOFTWARE, INC.", "who": "Smith Micro Software, Inc.", "who_key": "SMITH MICRO SOFTWARE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SMITH MICRO SOFTWARE, INC. moves to a 40.2% activist stake in SMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/948708/0001437749-26-019891-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218389}, {"id": "13DG-0001437749-26-018746", "src": "13DG", "ticker": "SMSI", "cik": "948708", "company": "SMITH MICRO SOFTWARE, INC.", "company_raw": "SMITH MICRO SOFTWARE, INC.", "who": "Smith Micro Software, Inc.", "who_key": "SMITH MICRO SOFTWARE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SMITH MICRO SOFTWARE, INC. moves to a 37.3% activist stake in SMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/948708/0001437749-26-018746-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231349}], "recent_buys": [], "institutional": [{"id": "13DG-0001437749-26-023580", "src": "13DG", "ticker": "SMSI", "cik": "948708", "company": "SMITH MICRO SOFTWARE, INC.", "company_raw": "SMITH MICRO SOFTWARE, INC.", "who": "Smith Micro Software, Inc.", "who_key": "SMITH MICRO SOFTWARE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SMITH MICRO SOFTWARE, INC. moves to a 56.5% activist stake in SMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/948708/0001437749-26-023580-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-12", "mins": 163669}, {"id": "13DG-0001437749-26-019891", "src": "13DG", "ticker": "SMSI", "cik": "948708", "company": "SMITH MICRO SOFTWARE, INC.", "company_raw": "SMITH MICRO SOFTWARE, INC.", "who": "Smith Micro Software, Inc.", "who_key": "SMITH MICRO SOFTWARE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SMITH MICRO SOFTWARE, INC. moves to a 40.2% activist stake in SMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/948708/0001437749-26-019891-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218389}, {"id": "13DG-0001437749-26-018746", "src": "13DG", "ticker": "SMSI", "cik": "948708", "company": "SMITH MICRO SOFTWARE, INC.", "company_raw": "SMITH MICRO SOFTWARE, INC.", "who": "Smith Micro Software, Inc.", "who_key": "SMITH MICRO SOFTWARE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SMITH MICRO SOFTWARE, INC. moves to a 37.3% activist stake in SMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/948708/0001437749-26-018746-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231349}], "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": "Smith Micro Software, Inc. - Common Stock", "new_value": "SMITH MICRO SOFTWARE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000948708", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000948708", "applied": 1, "detected_at": "2026-10-27T18:07:30.948018"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028657", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028655", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028653", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027989", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027656", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-23", "title": "FORM 424B3", "accession": "0001437749-26-024292", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-22", "title": "Form EFFECT", "accession": "9999999995-26-002394", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-14", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-023580", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-10", "title": "FORM S-1", "accession": "0001437749-26-023324", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "FORM S-8", "accession": "0001437749-26-023323", "price_sensitive": false}, {"form": "D", "date": "2026-06-30", "title": "Form D", "accession": "0000948708-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021428", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020391", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-019891", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-018746", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001437749-26-018372", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-20", "title": "Form EFFECT", "accession": "9999999995-26-001718", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-20", "title": "FORM 424B3", "accession": "0001437749-26-017968", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017648", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017646", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017644", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-18", "title": "Form CORRESP", "accession": "0001437749-26-017602", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-15", "title": "Form UPLOAD", "accession": "0000000000-26-004995", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-08", "title": "FORM S-1", "accession": "0001437749-26-015890", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q", "accession": "0001437749-26-014454", "price_sensitive": true}], "performance": {"ticker": "SMSI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 222.0, "volume": 14966.0}, {"date": "2021-07-28", "close": 227.2, "volume": 6088.0}, {"date": "2021-07-29", "close": 225.6, "volume": 6874.0}, {"date": "2021-07-30", "close": 226.4, "volume": 7466.0}, {"date": "2021-08-02", "close": 227.2, "volume": 5619.0}, {"date": "2021-08-03", "close": 208.0, "volume": 20873.0}, {"date": "2021-08-04", "close": 200.0, "volume": 24806.0}, {"date": "2021-08-05", "close": 212.0, "volume": 37980.0}, {"date": "2021-08-06", "close": 200.8, "volume": 29595.0}, {"date": "2021-08-09", "close": 204.4, "volume": 19704.0}, {"date": "2021-08-10", "close": 197.2, "volume": 25587.0}, {"date": "2021-08-11", "close": 204.0, "volume": 11716.0}, {"date": "2021-08-12", "close": 196.0, "volume": 14249.0}, {"date": "2021-08-13", "close": 198.8, "volume": 14375.0}, {"date": "2021-08-16", "close": 190.4, "volume": 9687.0}, {"date": "2021-08-17", "close": 188.4, "volume": 8040.0}, {"date": "2021-08-18", "close": 188.0, "volume": 4496.0}, {"date": "2021-08-19", "close": 188.0, "volume": 7231.0}, {"date": "2021-08-20", "close": 191.6, "volume": 12745.0}, {"date": "2021-08-23", "close": 201.6, "volume": 9873.0}, {"date": "2021-08-24", "close": 196.8, "volume": 10646.0}, {"date": "2021-08-25", "close": 196.8, "volume": 11606.0}, {"date": "2021-08-26", "close": 192.4, "volume": 13280.0}, {"date": "2021-08-27", "close": 200.4, "volume": 8844.0}, {"date": "2021-08-30", "close": 196.4, "volume": 5531.0}, {"date": "2021-08-31", "close": 199.6, "volume": 10892.0}, {"date": "2021-09-01", "close": 199.6, "volume": 7369.0}, {"date": "2021-09-02", "close": 200.4, "volume": 6959.0}, {"date": "2021-09-03", "close": 199.2, "volume": 5415.0}, {"date": "2021-09-07", "close": 197.2, "volume": 5015.0}, {"date": "2021-09-08", "close": 192.4, "volume": 5822.0}, {"date": "2021-09-09", "close": 187.2, "volume": 8150.0}, {"date": "2021-09-10", "close": 186.8, "volume": 9448.0}, {"date": "2021-09-13", "close": 189.2, "volume": 7655.0}, {"date": "2021-09-14", "close": 186.0, "volume": 6700.0}, {"date": "2021-09-15", "close": 190.4, "volume": 6792.0}, {"date": "2021-09-16", "close": 189.2, "volume": 9157.0}, {"date": "2021-09-17", "close": 186.0, "volume": 13706.0}, {"date": "2021-09-20", "close": 182.8, "volume": 15579.0}, {"date": "2021-09-21", "close": 182.0, "volume": 7628.0}, {"date": "2021-09-22", "close": 184.4, "volume": 3831.0}, {"date": "2021-09-23", "close": 188.4, "volume": 4072.0}, {"date": "2021-09-24", "close": 191.2, "volume": 9730.0}, {"date": "2021-09-27", "close": 206.0, "volume": 25797.0}, {"date": "2021-09-28", "close": 194.8, "volume": 13652.0}, {"date": "2021-09-29", "close": 194.4, "volume": 6788.0}, {"date": "2021-09-30", "close": 193.6, "volume": 5141.0}, {"date": "2021-10-01", "close": 195.2, "volume": 5752.0}, {"date": "2021-10-04", "close": 192.8, "volume": 7049.0}, {"date": "2021-10-05", "close": 190.4, "volume": 9477.0}, {"date": "2021-10-06", "close": 189.2, "volume": 7757.0}, {"date": "2021-10-07", "close": 194.8, "volume": 4055.0}, {"date": "2021-10-08", "close": 197.6, "volume": 6022.0}, {"date": "2021-10-11", "close": 205.6, "volume": 12342.0}, {"date": "2021-10-12", "close": 217.6, "volume": 20087.0}, {"date": "2021-10-13", "close": 222.0, "volume": 7886.0}, {"date": "2021-10-14", "close": 222.0, "volume": 9524.0}, {"date": "2021-10-15", "close": 223.6, "volume": 8517.0}, {"date": "2021-10-18", "close": 228.4, "volume": 9674.0}, {"date": "2021-10-19", "close": 230.0, "volume": 7421.0}, {"date": "2021-10-20", "close": 230.4, "volume": 4791.0}, {"date": "2021-10-21", "close": 233.6, "volume": 10903.0}, {"date": "2021-10-22", "close": 222.4, "volume": 9384.0}, {"date": "2021-10-25", "close": 223.6, "volume": 4437.0}, {"date": "2021-10-26", "close": 222.8, "volume": 4981.0}, {"date": "2021-10-27", "close": 219.6, "volume": 3773.0}, {"date": "2021-10-28", "close": 227.2, "volume": 7335.0}, {"date": "2021-10-29", "close": 228.0, "volume": 4001.0}, {"date": "2021-11-01", "close": 235.2, "volume": 4149.0}, {"date": "2021-11-02", "close": 231.2, "volume": 3216.0}, {"date": "2021-11-03", "close": 241.2, "volume": 18904.0}, {"date": "2021-11-04", "close": 238.0, "volume": 7007.0}, {"date": "2021-11-05", "close": 242.4, "volume": 9572.0}, {"date": "2021-11-08", "close": 244.8, "volume": 6363.0}, {"date": "2021-11-09", "close": 239.2, "volume": 7806.0}, {"date": "2021-11-10", "close": 239.6, "volume": 14946.0}, {"date": "2021-11-11", "close": 248.4, "volume": 32440.0}, {"date": "2021-11-12", "close": 245.6, "volume": 15580.0}, {"date": "2021-11-15", "close": 238.8, "volume": 10028.0}, {"date": "2021-11-16", "close": 235.2, "volume": 10601.0}, {"date": "2021-11-17", "close": 243.2, "volume": 10115.0}, {"date": "2021-11-18", "close": 244.4, "volume": 11801.0}, {"date": "2021-11-19", "close": 248.0, "volume": 12695.0}, {"date": "2021-11-22", "close": 234.0, "volume": 12969.0}, {"date": "2021-11-23", "close": 234.0, "volume": 14800.0}, {"date": "2021-11-24", "close": 232.8, "volume": 9689.0}, {"date": "2021-11-26", "close": 225.2, "volume": 8837.0}, {"date": "2021-11-29", "close": 224.4, "volume": 8795.0}, {"date": "2021-11-30", "close": 219.2, "volume": 10156.0}, {"date": "2021-12-01", "close": 214.0, "volume": 8457.0}, {"date": "2021-12-02", "close": 212.0, "volume": 8699.0}, {"date": "2021-12-03", "close": 204.0, "volume": 15057.0}, {"date": "2021-12-06", "close": 210.0, "volume": 8727.0}, {"date": "2021-12-07", "close": 212.0, "volume": 21366.0}, {"date": "2021-12-08", "close": 216.0, "volume": 4563.0}, {"date": "2021-12-09", "close": 207.6, "volume": 6716.0}, {"date": "2021-12-10", "close": 208.4, "volume": 6001.0}, {"date": "2021-12-13", "close": 203.6, "volume": 6813.0}, {"date": "2021-12-14", "close": 204.8, "volume": 5693.0}, {"date": "2021-12-15", "close": 207.2, "volume": 11076.0}, {"date": "2021-12-16", "close": 201.6, "volume": 6280.0}, {"date": "2021-12-17", "close": 200.8, "volume": 9919.0}, {"date": "2021-12-20", "close": 198.0, "volume": 7752.0}, {"date": "2021-12-21", "close": 202.8, "volume": 7642.0}, {"date": "2021-12-22", "close": 202.8, "volume": 10096.0}, {"date": "2021-12-23", "close": 201.6, "volume": 6415.0}, {"date": "2021-12-27", "close": 201.2, "volume": 5025.0}, {"date": "2021-12-28", "close": 196.0, "volume": 6754.0}, {"date": "2021-12-29", "close": 190.4, "volume": 15287.0}, {"date": "2021-12-30", "close": 196.8, "volume": 9602.0}, {"date": "2021-12-31", "close": 196.8, "volume": 10126.0}, {"date": "2022-01-03", "close": 194.4, "volume": 8116.0}, {"date": "2022-01-04", "close": 194.8, "volume": 13231.0}, {"date": "2022-01-05", "close": 185.6, "volume": 8433.0}, {"date": "2022-01-06", "close": 184.0, "volume": 7489.0}, {"date": "2022-01-07", "close": 182.8, "volume": 6882.0}, {"date": "2022-01-10", "close": 179.6, "volume": 8059.0}, {"date": "2022-01-11", "close": 178.8, "volume": 8627.0}, {"date": "2022-01-12", "close": 179.6, "volume": 7712.0}, {"date": "2022-01-13", "close": 173.2, "volume": 8131.0}, {"date": "2022-01-14", "close": 170.8, "volume": 6820.0}, {"date": "2022-01-18", "close": 164.0, "volume": 7935.0}, {"date": "2022-01-19", "close": 163.6, "volume": 11875.0}, {"date": "2022-01-20", "close": 159.2, "volume": 7042.0}, {"date": "2022-01-21", "close": 158.0, "volume": 8733.0}, {"date": "2022-01-24", "close": 159.6, "volume": 17376.0}, {"date": "2022-01-25", "close": 158.0, "volume": 6150.0}, {"date": "2022-01-26", "close": 156.0, "volume": 8801.0}, {"date": "2022-01-27", "close": 151.2, "volume": 7660.0}, {"date": "2022-01-28", "close": 160.0, "volume": 7770.0}, {"date": "2022-01-31", "close": 167.2, "volume": 9007.0}, {"date": "2022-02-01", "close": 164.8, "volume": 5697.0}, {"date": "2022-02-02", "close": 160.0, "volume": 4297.0}, {"date": "2022-02-03", "close": 155.6, "volume": 5206.0}, {"date": "2022-02-04", "close": 162.0, "volume": 5995.0}, {"date": "2022-02-07", "close": 162.8, "volume": 4794.0}, {"date": "2022-02-08", "close": 165.2, "volume": 3211.0}, {"date": "2022-02-09", "close": 168.4, "volume": 6879.0}, {"date": "2022-02-10", "close": 162.4, "volume": 6456.0}, {"date": "2022-02-11", "close": 157.6, "volume": 9135.0}, {"date": "2022-02-14", "close": 160.0, "volume": 4048.0}, {"date": "2022-02-15", "close": 169.2, "volume": 8876.0}, {"date": "2022-02-16", "close": 176.4, "volume": 13645.0}, {"date": "2022-02-17", "close": 164.4, "volume": 7500.0}, {"date": "2022-02-18", "close": 163.2, "volume": 5673.0}, {"date": "2022-02-22", "close": 159.2, "volume": 10186.0}, {"date": "2022-02-23", "close": 155.2, "volume": 9435.0}, {"date": "2022-02-24", "close": 164.4, "volume": 7110.0}, {"date": "2022-02-25", "close": 168.4, "volume": 5160.0}, {"date": "2022-02-28", "close": 166.4, "volume": 4151.0}, {"date": "2022-03-01", "close": 160.4, "volume": 6139.0}, {"date": "2022-03-02", "close": 160.0, "volume": 7294.0}, {"date": "2022-03-03", "close": 157.2, "volume": 7227.0}, {"date": "2022-03-04", "close": 154.0, "volume": 5780.0}, {"date": "2022-03-07", "close": 154.4, "volume": 6528.0}, {"date": "2022-03-08", "close": 153.2, "volume": 7041.0}, {"date": "2022-03-09", "close": 158.4, "volume": 4826.0}, {"date": "2022-03-10", "close": 154.8, "volume": 5388.0}, {"date": "2022-03-11", "close": 130.8, "volume": 54443.0}, {"date": "2022-03-14", "close": 120.8, "volume": 23287.0}, {"date": "2022-03-15", "close": 120.0, "volume": 16760.0}, {"date": "2022-03-16", "close": 120.8, "volume": 18520.0}, {"date": "2022-03-17", "close": 125.2, "volume": 12925.0}, {"date": "2022-03-18", "close": 132.8, "volume": 20703.0}, {"date": "2022-03-21", "close": 129.2, "volume": 11164.0}, {"date": "2022-03-22", "close": 132.0, "volume": 7237.0}, {"date": "2022-03-23", "close": 131.6, "volume": 10112.0}, {"date": "2022-03-24", "close": 130.8, "volume": 7868.0}, {"date": "2022-03-25", "close": 128.4, "volume": 9039.0}, {"date": "2022-03-28", "close": 142.0, "volume": 18835.0}, {"date": "2022-03-29", "close": 150.4, "volume": 14116.0}, {"date": "2022-03-30", "close": 150.4, "volume": 15724.0}, {"date": "2022-03-31", "close": 150.8, "volume": 13462.0}, {"date": "2022-04-01", "close": 149.2, "volume": 8181.0}, {"date": "2022-04-04", "close": 158.4, "volume": 8810.0}, {"date": "2022-04-05", "close": 162.4, "volume": 14019.0}, {"date": "2022-04-06", "close": 154.8, "volume": 15144.0}, {"date": "2022-04-07", "close": 150.0, "volume": 10335.0}, {"date": "2022-04-08", "close": 146.4, "volume": 7056.0}, {"date": "2022-04-11", "close": 145.6, "volume": 11279.0}, {"date": "2022-04-12", "close": 142.4, "volume": 8848.0}, {"date": "2022-04-13", "close": 153.6, "volume": 14433.0}, {"date": "2022-04-14", "close": 145.6, "volume": 12373.0}, {"date": "2022-04-18", "close": 139.2, "volume": 11336.0}, {"date": "2022-04-19", "close": 140.8, "volume": 6072.0}, {"date": "2022-04-20", "close": 136.4, "volume": 5434.0}, {"date": "2022-04-21", "close": 132.4, "volume": 9417.0}, {"date": "2022-04-22", "close": 127.2, "volume": 12216.0}, {"date": "2022-04-25", "close": 130.4, "volume": 11274.0}, {"date": "2022-04-26", "close": 122.8, "volume": 11609.0}, {"date": "2022-04-27", "close": 120.4, "volume": 12842.0}, {"date": "2022-04-28", "close": 124.4, "volume": 8560.0}, {"date": "2022-04-29", "close": 123.2, "volume": 7559.0}, {"date": "2022-05-02", "close": 126.8, "volume": 9392.0}, {"date": "2022-05-03", "close": 122.8, "volume": 15397.0}, {"date": "2022-05-04", "close": 127.6, "volume": 14434.0}, {"date": "2022-05-05", "close": 113.2, "volume": 21648.0}, {"date": "2022-05-06", "close": 110.4, "volume": 10624.0}, {"date": "2022-05-09", "close": 104.4, "volume": 18451.0}, {"date": "2022-05-10", "close": 105.6, "volume": 14215.0}, {"date": "2022-05-11", "close": 100.8, "volume": 14726.0}, {"date": "2022-05-12", "close": 102.4, "volume": 10945.0}, {"date": "2022-05-13", "close": 103.2, "volume": 13947.0}, {"date": "2022-05-16", "close": 99.6, "volume": 13362.0}, {"date": "2022-05-17", "close": 102.4, "volume": 8995.0}, {"date": "2022-05-18", "close": 101.2, "volume": 9735.0}, {"date": "2022-05-19", "close": 102.0, "volume": 10474.0}, {"date": "2022-05-20", "close": 101.2, "volume": 6749.0}, {"date": "2022-05-23", "close": 101.2, "volume": 5218.0}, {"date": "2022-05-24", "close": 99.2, "volume": 10149.0}, {"date": "2022-05-25", "close": 100.4, "volume": 3802.0}, {"date": "2022-05-26", "close": 102.0, "volume": 5940.0}, {"date": "2022-05-27", "close": 106.0, "volume": 8036.0}, {"date": "2022-05-31", "close": 105.2, "volume": 5720.0}, {"date": "2022-06-01", "close": 102.8, "volume": 5733.0}, {"date": "2022-06-02", "close": 107.2, "volume": 5422.0}, {"date": "2022-06-03", "close": 106.0, "volume": 4061.0}, {"date": "2022-06-06", "close": 106.0, "volume": 7120.0}, {"date": "2022-06-07", "close": 115.6, "volume": 14715.0}, {"date": "2022-06-08", "close": 113.2, "volume": 7684.0}, {"date": "2022-06-09", "close": 114.8, "volume": 8734.0}, {"date": "2022-06-10", "close": 109.6, "volume": 5817.0}, {"date": "2022-06-13", "close": 102.4, "volume": 12210.0}, {"date": "2022-06-14", "close": 98.8, "volume": 7764.0}, {"date": "2022-06-15", "close": 101.2, "volume": 10200.0}, {"date": "2022-06-16", "close": 96.8, "volume": 11097.0}, {"date": "2022-06-17", "close": 95.2, "volume": 14542.0}, {"date": "2022-06-21", "close": 93.6, "volume": 11700.0}, {"date": "2022-06-22", "close": 95.2, "volume": 12663.0}, {"date": "2022-06-23", "close": 103.2, "volume": 9364.0}, {"date": "2022-06-24", "close": 107.2, "volume": 149153.0}, {"date": "2022-06-27", "close": 101.6, "volume": 8001.0}, {"date": "2022-06-28", "close": 98.4, "volume": 7802.0}, {"date": "2022-06-29", "close": 96.4, "volume": 8802.0}, {"date": "2022-06-30", "close": 98.8, "volume": 4925.0}, {"date": "2022-07-01", "close": 95.6, "volume": 5441.0}, {"date": "2022-07-05", "close": 97.2, "volume": 11244.0}, {"date": "2022-07-06", "close": 100.0, "volume": 12131.0}, {"date": "2022-07-07", "close": 103.2, "volume": 4103.0}, {"date": "2022-07-08", "close": 106.8, "volume": 3100.0}, {"date": "2022-07-11", "close": 100.8, "volume": 4398.0}, {"date": "2022-07-12", "close": 97.2, "volume": 3306.0}, {"date": "2022-07-13", "close": 97.6, "volume": 3116.0}, {"date": "2022-07-14", "close": 98.8, "volume": 3404.0}, {"date": "2022-07-15", "close": 99.2, "volume": 3471.0}, {"date": "2022-07-18", "close": 100.4, "volume": 5381.0}, {"date": "2022-07-19", "close": 105.6, "volume": 3915.0}, {"date": "2022-07-20", "close": 110.4, "volume": 5661.0}, {"date": "2022-07-21", "close": 109.2, "volume": 3384.0}, {"date": "2022-07-22", "close": 106.8, "volume": 3688.0}, {"date": "2022-07-25", "close": 101.6, "volume": 5990.0}, {"date": "2022-07-26", "close": 100.4, "volume": 3312.0}, {"date": "2022-07-27", "close": 106.4, "volume": 6402.0}, {"date": "2022-07-28", "close": 104.4, "volume": 2314.0}, {"date": "2022-07-29", "close": 107.6, "volume": 2734.0}, {"date": "2022-08-01", "close": 109.2, "volume": 5402.0}, {"date": "2022-08-02", "close": 106.4, "volume": 3543.0}, {"date": "2022-08-03", "close": 115.6, "volume": 6387.0}, {"date": "2022-08-04", "close": 117.6, "volume": 6641.0}, {"date": "2022-08-05", "close": 116.0, "volume": 3068.0}, {"date": "2022-08-08", "close": 122.8, "volume": 9332.0}, {"date": "2022-08-09", "close": 118.0, "volume": 5542.0}, {"date": "2022-08-10", "close": 124.4, "volume": 6041.0}, {"date": "2022-08-11", "close": 121.6, "volume": 9413.0}, {"date": "2022-08-12", "close": 93.6, "volume": 65175.0}, {"date": "2022-08-15", "close": 93.6, "volume": 18961.0}, {"date": "2022-08-16", "close": 94.0, "volume": 12389.0}, {"date": "2022-08-17", "close": 94.4, "volume": 9634.0}, {"date": "2022-08-18", "close": 92.4, "volume": 6988.0}, {"date": "2022-08-19", "close": 90.4, "volume": 11774.0}, {"date": "2022-08-22", "close": 85.6, "volume": 16981.0}, {"date": "2022-08-23", "close": 91.6, "volume": 14072.0}, {"date": "2022-08-24", "close": 95.6, "volume": 7725.0}, {"date": "2022-08-25", "close": 98.8, "volume": 5681.0}, {"date": "2022-08-26", "close": 94.0, "volume": 3426.0}, {"date": "2022-08-29", "close": 92.0, "volume": 3848.0}, {"date": "2022-08-30", "close": 92.4, "volume": 3083.0}, {"date": "2022-08-31", "close": 97.2, "volume": 7446.0}, {"date": "2022-09-01", "close": 94.0, "volume": 4588.0}, {"date": "2022-09-02", "close": 94.0, "volume": 3661.0}, {"date": "2022-09-06", "close": 93.2, "volume": 3769.0}, {"date": "2022-09-07", "close": 95.2, "volume": 1968.0}, {"date": "2022-09-08", "close": 96.4, "volume": 3249.0}, {"date": "2022-09-09", "close": 102.8, "volume": 10783.0}, {"date": "2022-09-12", "close": 102.8, "volume": 6551.0}, {"date": "2022-09-13", "close": 102.0, "volume": 8807.0}, {"date": "2022-09-14", "close": 103.2, "volume": 6160.0}, {"date": "2022-09-15", "close": 109.6, "volume": 16989.0}, {"date": "2022-09-16", "close": 108.4, "volume": 9918.0}, {"date": "2022-09-19", "close": 107.6, "volume": 5056.0}, {"date": "2022-09-20", "close": 107.6, "volume": 3267.0}, {"date": "2022-09-21", "close": 106.4, "volume": 4492.0}, {"date": "2022-09-22", "close": 100.8, "volume": 3652.0}, {"date": "2022-09-23", "close": 98.8, "volume": 6004.0}, {"date": "2022-09-26", "close": 95.2, "volume": 3368.0}, {"date": "2022-09-27", "close": 93.6, "volume": 4038.0}, {"date": "2022-09-28", "close": 95.2, "volume": 3675.0}, {"date": "2022-09-29", "close": 92.0, "volume": 2898.0}, {"date": "2022-09-30", "close": 90.4, "volume": 6386.0}, {"date": "2022-10-03", "close": 90.4, "volume": 3322.0}, {"date": "2022-10-04", "close": 96.4, "volume": 10041.0}, {"date": "2022-10-05", "close": 94.0, "volume": 2079.0}, {"date": "2022-10-06", "close": 95.2, "volume": 2716.0}, {"date": "2022-10-07", "close": 93.2, "volume": 3557.0}, {"date": "2022-10-10", "close": 91.2, "volume": 2470.0}, {"date": "2022-10-11", "close": 89.2, "volume": 4037.0}, {"date": "2022-10-12", "close": 90.8, "volume": 3667.0}, {"date": "2022-10-13", "close": 88.4, "volume": 4453.0}, {"date": "2022-10-14", "close": 84.4, "volume": 5008.0}, {"date": "2022-10-17", "close": 84.0, "volume": 4140.0}, {"date": "2022-10-18", "close": 84.8, "volume": 2607.0}, {"date": "2022-10-19", "close": 81.2, "volume": 26281.0}, {"date": "2022-10-20", "close": 81.2, "volume": 7452.0}, {"date": "2022-10-21", "close": 81.6, "volume": 9865.0}, {"date": "2022-10-24", "close": 82.0, "volume": 11444.0}, {"date": "2022-10-25", "close": 88.8, "volume": 5629.0}, {"date": "2022-10-26", "close": 89.2, "volume": 2188.0}, {"date": "2022-10-27", "close": 89.2, "volume": 2686.0}, {"date": "2022-10-28", "close": 90.8, "volume": 3241.0}, {"date": "2022-10-31", "close": 90.4, "volume": 2016.0}, {"date": "2022-11-01", "close": 95.6, "volume": 3876.0}, {"date": "2022-11-02", "close": 89.6, "volume": 7003.0}, {"date": "2022-11-03", "close": 90.4, "volume": 1190.0}, {"date": "2022-11-04", "close": 90.4, "volume": 2140.0}, {"date": "2022-11-07", "close": 90.4, "volume": 3240.0}, {"date": "2022-11-08", "close": 88.4, "volume": 3627.0}, {"date": "2022-11-09", "close": 82.8, "volume": 9052.0}, {"date": "2022-11-10", "close": 86.4, "volume": 22215.0}, {"date": "2022-11-11", "close": 89.0, "volume": 5280.0}, {"date": "2022-11-14", "close": 90.8, "volume": 3750.0}, {"date": "2022-11-15", "close": 94.8, "volume": 8995.0}, {"date": "2022-11-16", "close": 95.4, "volume": 3994.0}, {"date": "2022-11-17", "close": 93.2, "volume": 4691.0}, {"date": "2022-11-18", "close": 91.6, "volume": 3238.0}, {"date": "2022-11-21", "close": 89.6, "volume": 4468.0}, {"date": "2022-11-22", "close": 86.4, "volume": 3541.0}, {"date": "2022-11-23", "close": 88.0, "volume": 2429.0}, {"date": "2022-11-25", "close": 86.8, "volume": 1264.0}, {"date": "2022-11-28", "close": 82.4, "volume": 3652.0}, {"date": "2022-11-29", "close": 86.4, "volume": 8406.0}, {"date": "2022-11-30", "close": 90.0, "volume": 3468.0}, {"date": "2022-12-01", "close": 90.8, "volume": 3446.0}, {"date": "2022-12-02", "close": 92.0, "volume": 2989.0}, {"date": "2022-12-05", "close": 88.0, "volume": 1681.0}, {"date": "2022-12-06", "close": 85.2, "volume": 2650.0}, {"date": "2022-12-07", "close": 84.0, "volume": 3069.0}, {"date": "2022-12-08", "close": 85.2, "volume": 2289.0}, {"date": "2022-12-09", "close": 86.0, "volume": 2211.0}, {"date": "2022-12-12", "close": 84.8, "volume": 3219.0}, {"date": "2022-12-13", "close": 82.4, "volume": 4348.0}, {"date": "2022-12-14", "close": 81.6, "volume": 4250.0}, {"date": "2022-12-15", "close": 81.2, "volume": 6483.0}, {"date": "2022-12-16", "close": 82.0, "volume": 3787.0}, {"date": "2022-12-19", "close": 80.8, "volume": 6423.0}, {"date": "2022-12-20", "close": 81.6, "volume": 5487.0}, {"date": "2022-12-21", "close": 83.2, "volume": 6175.0}, {"date": "2022-12-22", "close": 81.2, "volume": 4552.0}, {"date": "2022-12-23", "close": 82.4, "volume": 3608.0}, {"date": "2022-12-27", "close": 81.6, "volume": 4637.0}, {"date": "2022-12-28", "close": 81.2, "volume": 3394.0}, {"date": "2022-12-29", "close": 84.0, "volume": 5269.0}, {"date": "2022-12-30", "close": 84.0, "volume": 8400.0}, {"date": "2023-01-03", "close": 89.6, "volume": 11201.0}, {"date": "2023-01-04", "close": 96.4, "volume": 7593.0}, {"date": "2023-01-05", "close": 96.4, "volume": 3791.0}, {"date": "2023-01-06", "close": 94.4, "volume": 2441.0}, {"date": "2023-01-09", "close": 98.4, "volume": 4996.0}, {"date": "2023-01-10", "close": 100.8, "volume": 5575.0}, {"date": "2023-01-11", "close": 104.0, "volume": 5566.0}, {"date": "2023-01-12", "close": 106.8, "volume": 8816.0}, {"date": "2023-01-13", "close": 115.2, "volume": 8177.0}, {"date": "2023-01-17", "close": 123.6, "volume": 15027.0}, {"date": "2023-01-18", "close": 119.6, "volume": 7141.0}, {"date": "2023-01-19", "close": 113.6, "volume": 6545.0}, {"date": "2023-01-20", "close": 118.8, "volume": 3558.0}, {"date": "2023-01-23", "close": 118.8, "volume": 4682.0}, {"date": "2023-01-24", "close": 118.8, "volume": 2350.0}, {"date": "2023-01-25", "close": 122.4, "volume": 4403.0}, {"date": "2023-01-26", "close": 123.2, "volume": 3736.0}, {"date": "2023-01-27", "close": 124.0, "volume": 3218.0}, {"date": "2023-01-30", "close": 123.6, "volume": 2841.0}, {"date": "2023-01-31", "close": 130.0, "volume": 5349.0}, {"date": "2023-02-01", "close": 132.4, "volume": 5220.0}, {"date": "2023-02-02", "close": 136.0, "volume": 3816.0}, {"date": "2023-02-03", "close": 132.0, "volume": 4247.0}, {"date": "2023-02-06", "close": 130.0, "volume": 4026.0}, {"date": "2023-02-07", "close": 130.0, "volume": 5653.0}, {"date": "2023-02-08", "close": 128.8, "volume": 3346.0}, {"date": "2023-02-09", "close": 124.8, "volume": 4023.0}, {"date": "2023-02-10", "close": 123.2, "volume": 2036.0}, {"date": "2023-02-13", "close": 127.6, "volume": 2491.0}, {"date": "2023-02-14", "close": 127.6, "volume": 2137.0}, {"date": "2023-02-15", "close": 133.2, "volume": 2926.0}, {"date": "2023-02-16", "close": 130.4, "volume": 2879.0}, {"date": "2023-02-17", "close": 120.4, "volume": 11940.0}, {"date": "2023-02-21", "close": 116.4, "volume": 4123.0}, {"date": "2023-02-22", "close": 115.2, "volume": 2708.0}, {"date": "2023-02-23", "close": 112.4, "volume": 2891.0}, {"date": "2023-02-24", "close": 100.0, "volume": 17424.0}, {"date": "2023-02-27", "close": 63.6, "volume": 139643.0}, {"date": "2023-02-28", "close": 56.0, "volume": 38216.0}, {"date": "2023-03-01", "close": 54.2, "volume": 19544.0}, {"date": "2023-03-02", "close": 55.2, "volume": 12670.0}, {"date": "2023-03-03", "close": 57.6, "volume": 8981.0}, {"date": "2023-03-06", "close": 56.8, "volume": 6394.0}, {"date": "2023-03-07", "close": 56.0, "volume": 20002.0}, {"date": "2023-03-08", "close": 54.0, "volume": 10749.0}, {"date": "2023-03-09", "close": 53.6, "volume": 11206.0}, {"date": "2023-03-10", "close": 48.0, "volume": 29045.0}, {"date": "2023-03-13", "close": 46.8, "volume": 10467.0}, {"date": "2023-03-14", "close": 45.6, "volume": 13817.0}, {"date": "2023-03-15", "close": 41.6, "volume": 17483.0}, {"date": "2023-03-16", "close": 43.2, "volume": 8202.0}, {"date": "2023-03-17", "close": 41.2, "volume": 9647.0}, {"date": "2023-03-20", "close": 42.8, "volume": 15998.0}, {"date": "2023-03-21", "close": 46.4, "volume": 10821.0}, {"date": "2023-03-22", "close": 43.2, "volume": 7427.0}, {"date": "2023-03-23", "close": 41.2, "volume": 8752.0}, {"date": "2023-03-24", "close": 42.0, "volume": 7822.0}, {"date": "2023-03-27", "close": 40.4, "volume": 9275.0}, {"date": "2023-03-28", "close": 40.0, "volume": 10915.0}, {"date": "2023-03-29", "close": 42.8, "volume": 14435.0}, {"date": "2023-03-30", "close": 43.2, "volume": 6447.0}, {"date": "2023-03-31", "close": 46.4, "volume": 11760.0}, {"date": "2023-04-03", "close": 48.4, "volume": 8933.0}, {"date": "2023-04-04", "close": 48.0, "volume": 6686.0}, {"date": "2023-04-05", "close": 44.0, "volume": 7224.0}, {"date": "2023-04-06", "close": 43.6, "volume": 4690.0}, {"date": "2023-04-10", "close": 44.0, "volume": 5853.0}, {"date": "2023-04-11", "close": 46.0, "volume": 6502.0}, {"date": "2023-04-12", "close": 45.2, "volume": 4364.0}, {"date": "2023-04-13", "close": 48.4, "volume": 17503.0}, {"date": "2023-04-14", "close": 48.4, "volume": 10714.0}, {"date": "2023-04-17", "close": 51.2, "volume": 9349.0}, {"date": "2023-04-18", "close": 50.8, "volume": 5336.0}, {"date": "2023-04-19", "close": 50.4, "volume": 4852.0}, {"date": "2023-04-20", "close": 48.0, "volume": 4412.0}, {"date": "2023-04-21", "close": 48.0, "volume": 8800.0}, {"date": "2023-04-24", "close": 45.6, "volume": 5422.0}, {"date": "2023-04-25", "close": 44.4, "volume": 5660.0}, {"date": "2023-04-26", "close": 44.4, "volume": 6791.0}, {"date": "2023-04-27", "close": 45.6, "volume": 9054.0}, {"date": "2023-04-28", "close": 46.4, "volume": 5514.0}, {"date": "2023-05-01", "close": 48.8, "volume": 5445.0}, {"date": "2023-05-02", "close": 46.8, "volume": 7914.0}, {"date": "2023-05-03", "close": 46.8, "volume": 3374.0}, {"date": "2023-05-04", "close": 46.4, "volume": 5779.0}, {"date": "2023-05-05", "close": 49.6, "volume": 6617.0}, {"date": "2023-05-08", "close": 52.0, "volume": 8733.0}, {"date": "2023-05-09", "close": 53.6, "volume": 14851.0}, {"date": "2023-05-10", "close": 53.6, "volume": 8289.0}, {"date": "2023-05-11", "close": 50.0, "volume": 8323.0}, {"date": "2023-05-12", "close": 46.4, "volume": 10858.0}, {"date": "2023-05-15", "close": 48.4, "volume": 5111.0}, {"date": "2023-05-16", "close": 49.6, "volume": 9713.0}, {"date": "2023-05-17", "close": 50.4, "volume": 8105.0}, {"date": "2023-05-18", "close": 50.0, "volume": 4154.0}, {"date": "2023-05-19", "close": 50.8, "volume": 4916.0}, {"date": "2023-05-22", "close": 50.0, "volume": 4896.0}, {"date": "2023-05-23", "close": 49.6, "volume": 3715.0}, {"date": "2023-05-24", "close": 49.2, "volume": 4954.0}, {"date": "2023-05-25", "close": 47.6, "volume": 10796.0}, {"date": "2023-05-26", "close": 47.6, "volume": 3445.0}, {"date": "2023-05-30", "close": 48.8, "volume": 3013.0}, {"date": "2023-05-31", "close": 48.4, "volume": 4518.0}, {"date": "2023-06-01", "close": 47.6, "volume": 6737.0}, {"date": "2023-06-02", "close": 48.6, "volume": 6524.0}, {"date": "2023-06-05", "close": 50.4, "volume": 6683.0}, {"date": "2023-06-06", "close": 51.2, "volume": 6424.0}, {"date": "2023-06-07", "close": 50.0, "volume": 7021.0}, {"date": "2023-06-08", "close": 48.2, "volume": 8262.0}, {"date": "2023-06-09", "close": 47.2, "volume": 4439.0}, {"date": "2023-06-12", "close": 46.0, "volume": 5550.0}, {"date": "2023-06-13", "close": 46.4, "volume": 4383.0}, {"date": "2023-06-14", "close": 44.4, "volume": 10242.0}, {"date": "2023-06-15", "close": 44.8, "volume": 10287.0}, {"date": "2023-06-16", "close": 46.4, "volume": 5570.0}, {"date": "2023-06-20", "close": 46.8, "volume": 6130.0}, {"date": "2023-06-21", "close": 44.8, "volume": 5358.0}, {"date": "2023-06-22", "close": 46.0, "volume": 4935.0}, {"date": "2023-06-23", "close": 44.4, "volume": 7000.0}, {"date": "2023-06-26", "close": 43.2, "volume": 7732.0}, {"date": "2023-06-27", "close": 43.2, "volume": 4560.0}, {"date": "2023-06-28", "close": 42.4, "volume": 10276.0}, {"date": "2023-06-29", "close": 42.8, "volume": 4467.0}, {"date": "2023-06-30", "close": 44.4, "volume": 6846.0}, {"date": "2023-07-03", "close": 44.4, "volume": 6363.0}, {"date": "2023-07-05", "close": 44.0, "volume": 6091.0}, {"date": "2023-07-06", "close": 44.8, "volume": 5847.0}, {"date": "2023-07-07", "close": 45.6, "volume": 3925.0}, {"date": "2023-07-10", "close": 46.6, "volume": 5042.0}, {"date": "2023-07-11", "close": 45.2, "volume": 4302.0}, {"date": "2023-07-12", "close": 45.2, "volume": 5293.0}, {"date": "2023-07-13", "close": 48.0, "volume": 5733.0}, {"date": "2023-07-14", "close": 45.6, "volume": 6066.0}, {"date": "2023-07-17", "close": 48.8, "volume": 12217.0}, {"date": "2023-07-18", "close": 49.6, "volume": 7312.0}, {"date": "2023-07-19", "close": 49.2, "volume": 4867.0}, {"date": "2023-07-20", "close": 46.4, "volume": 11833.0}, {"date": "2023-07-21", "close": 48.0, "volume": 9469.0}, {"date": "2023-07-24", "close": 48.0, "volume": 7281.0}, {"date": "2023-07-25", "close": 46.4, "volume": 5370.0}, {"date": "2023-07-26", "close": 47.6, "volume": 2932.0}, {"date": "2023-07-27", "close": 46.4, "volume": 6008.0}, {"date": "2023-07-28", "close": 46.8, "volume": 6463.0}, {"date": "2023-07-31", "close": 45.4, "volume": 4833.0}, {"date": "2023-08-01", "close": 45.6, "volume": 6544.0}, {"date": "2023-08-02", "close": 45.6, "volume": 6088.0}, {"date": "2023-08-03", "close": 45.2, "volume": 5264.0}, {"date": "2023-08-04", "close": 44.8, "volume": 4995.0}, {"date": "2023-08-07", "close": 46.4, "volume": 8622.0}, {"date": "2023-08-08", "close": 46.4, "volume": 6260.0}, {"date": "2023-08-09", "close": 50.0, "volume": 10684.0}, {"date": "2023-08-10", "close": 56.8, "volume": 30695.0}, {"date": "2023-08-11", "close": 66.8, "volume": 31546.0}, {"date": "2023-08-14", "close": 69.6, "volume": 30487.0}, {"date": "2023-08-15", "close": 64.4, "volume": 11770.0}, {"date": "2023-08-16", "close": 60.0, "volume": 16803.0}, {"date": "2023-08-17", "close": 59.6, "volume": 4261.0}, {"date": "2023-08-18", "close": 58.0, "volume": 11213.0}, {"date": "2023-08-21", "close": 62.4, "volume": 7042.0}, {"date": "2023-08-22", "close": 60.4, "volume": 4239.0}, {"date": "2023-08-23", "close": 59.6, "volume": 9319.0}, {"date": "2023-08-24", "close": 55.2, "volume": 13200.0}, {"date": "2023-08-25", "close": 53.6, "volume": 10901.0}, {"date": "2023-08-28", "close": 60.0, "volume": 15771.0}, {"date": "2023-08-29", "close": 65.6, "volume": 11999.0}, {"date": "2023-08-30", "close": 69.6, "volume": 30560.0}, {"date": "2023-08-31", "close": 68.4, "volume": 8642.0}, {"date": "2023-09-01", "close": 64.8, "volume": 6756.0}, {"date": "2023-09-05", "close": 63.2, "volume": 11672.0}, {"date": "2023-09-06", "close": 62.6, "volume": 10219.0}, {"date": "2023-09-07", "close": 62.0, "volume": 7632.0}, {"date": "2023-09-08", "close": 59.4, "volume": 6689.0}, {"date": "2023-09-11", "close": 54.6, "volume": 16165.0}, {"date": "2023-09-12", "close": 53.6, "volume": 8155.0}, {"date": "2023-09-13", "close": 52.8, "volume": 20832.0}, {"date": "2023-09-14", "close": 54.0, "volume": 7139.0}, {"date": "2023-09-15", "close": 52.4, "volume": 5424.0}, {"date": "2023-09-18", "close": 50.4, "volume": 6991.0}, {"date": "2023-09-19", "close": 50.8, "volume": 6220.0}, {"date": "2023-09-20", "close": 50.4, "volume": 5496.0}, {"date": "2023-09-21", "close": 49.2, "volume": 5912.0}, {"date": "2023-09-22", "close": 47.2, "volume": 6635.0}, {"date": "2023-09-25", "close": 45.2, "volume": 8135.0}, {"date": "2023-09-26", "close": 45.2, "volume": 6668.0}, {"date": "2023-09-27", "close": 45.2, "volume": 7595.0}, {"date": "2023-09-28", "close": 44.8, "volume": 8655.0}, {"date": "2023-09-29", "close": 48.4, "volume": 17132.0}, {"date": "2023-10-02", "close": 47.6, "volume": 10682.0}, {"date": "2023-10-03", "close": 47.6, "volume": 7287.0}, {"date": "2023-10-04", "close": 48.4, "volume": 4906.0}, {"date": "2023-10-05", "close": 48.4, "volume": 4058.0}, {"date": "2023-10-06", "close": 50.8, "volume": 8057.0}, {"date": "2023-10-09", "close": 49.6, "volume": 4457.0}, {"date": "2023-10-10", "close": 51.2, "volume": 5082.0}, {"date": "2023-10-11", "close": 47.6, "volume": 5647.0}, {"date": "2023-10-12", "close": 45.2, "volume": 5505.0}, {"date": "2023-10-13", "close": 44.0, "volume": 5081.0}, {"date": "2023-10-16", "close": 46.4, "volume": 7482.0}, {"date": "2023-10-17", "close": 47.6, "volume": 4251.0}, {"date": "2023-10-18", "close": 46.0, "volume": 2725.0}, {"date": "2023-10-19", "close": 44.2, "volume": 6763.0}, {"date": "2023-10-20", "close": 42.8, "volume": 4765.0}, {"date": "2023-10-23", "close": 41.2, "volume": 7759.0}, {"date": "2023-10-24", "close": 42.0, "volume": 3793.0}, {"date": "2023-10-25", "close": 41.2, "volume": 6030.0}, {"date": "2023-10-26", "close": 41.6, "volume": 5975.0}, {"date": "2023-10-27", "close": 42.4, "volume": 5977.0}, {"date": "2023-10-30", "close": 43.6, "volume": 4436.0}, {"date": "2023-10-31", "close": 42.4, "volume": 4969.0}, {"date": "2023-11-01", "close": 41.2, "volume": 5610.0}, {"date": "2023-11-02", "close": 43.2, "volume": 6104.0}, {"date": "2023-11-03", "close": 44.2, "volume": 5723.0}, {"date": "2023-11-06", "close": 43.2, "volume": 5845.0}, {"date": "2023-11-07", "close": 41.6, "volume": 3396.0}, {"date": "2023-11-08", "close": 42.4, "volume": 11808.0}, {"date": "2023-11-09", "close": 30.0, "volume": 54767.0}, {"date": "2023-11-10", "close": 34.844, "volume": 25875.0}, {"date": "2023-11-13", "close": 32.4, "volume": 9657.0}, {"date": "2023-11-14", "close": 32.76, "volume": 8188.0}, {"date": "2023-11-15", "close": 32.32, "volume": 6369.0}, {"date": "2023-11-16", "close": 31.196, "volume": 6688.0}, {"date": "2023-11-17", "close": 28.74, "volume": 15957.0}, {"date": "2023-11-20", "close": 30.04, "volume": 8653.0}, {"date": "2023-11-21", "close": 28.6, "volume": 6308.0}, {"date": "2023-11-22", "close": 28.56, "volume": 6969.0}, {"date": "2023-11-24", "close": 28.0, "volume": 4482.0}, {"date": "2023-11-27", "close": 27.704, "volume": 9469.0}, {"date": "2023-11-28", "close": 27.256, "volume": 8241.0}, {"date": "2023-11-29", "close": 27.196, "volume": 5935.0}, {"date": "2023-11-30", "close": 27.18, "volume": 6080.0}, {"date": "2023-12-01", "close": 29.8, "volume": 12239.0}, {"date": "2023-12-04", "close": 29.2, "volume": 6337.0}, {"date": "2023-12-05", "close": 33.608, "volume": 30160.0}, {"date": "2023-12-06", "close": 31.6, "volume": 9517.0}, {"date": "2023-12-07", "close": 32.248, "volume": 11089.0}, {"date": "2023-12-08", "close": 33.6, "volume": 8833.0}, {"date": "2023-12-11", "close": 31.176, "volume": 6218.0}, {"date": "2023-12-12", "close": 29.4, "volume": 5549.0}, {"date": "2023-12-13", "close": 30.16, "volume": 6296.0}, {"date": "2023-12-14", "close": 32.348, "volume": 10959.0}, {"date": "2023-12-15", "close": 32.0, "volume": 9555.0}, {"date": "2023-12-18", "close": 31.16, "volume": 9037.0}, {"date": "2023-12-19", "close": 31.164, "volume": 3774.0}, {"date": "2023-12-20", "close": 30.0, "volume": 7499.0}, {"date": "2023-12-21", "close": 30.704, "volume": 6341.0}, {"date": "2023-12-22", "close": 32.232, "volume": 12717.0}, {"date": "2023-12-26", "close": 34.64, "volume": 8649.0}, {"date": "2023-12-27", "close": 33.64, "volume": 6643.0}, {"date": "2023-12-28", "close": 32.8, "volume": 5540.0}, {"date": "2023-12-29", "close": 33.04, "volume": 11470.0}, {"date": "2024-01-02", "close": 35.2, "volume": 8004.0}, {"date": "2024-01-03", "close": 33.804, "volume": 4881.0}, {"date": "2024-01-04", "close": 34.32, "volume": 4580.0}, {"date": "2024-01-05", "close": 32.788, "volume": 4416.0}, {"date": "2024-01-08", "close": 31.36, "volume": 8410.0}, {"date": "2024-01-09", "close": 32.8, "volume": 4086.0}, {"date": "2024-01-10", "close": 32.24, "volume": 4002.0}, {"date": "2024-01-11", "close": 30.84, "volume": 8153.0}, {"date": "2024-01-12", "close": 30.964, "volume": 14132.0}, {"date": "2024-01-16", "close": 31.144, "volume": 6939.0}, {"date": "2024-01-17", "close": 31.928, "volume": 3664.0}, {"date": "2024-01-18", "close": 30.648, "volume": 8673.0}, {"date": "2024-01-19", "close": 30.904, "volume": 4860.0}, {"date": "2024-01-22", "close": 31.876, "volume": 2936.0}, {"date": "2024-01-23", "close": 30.4, "volume": 4344.0}, {"date": "2024-01-24", "close": 31.088, "volume": 3796.0}, {"date": "2024-01-25", "close": 32.0, "volume": 2958.0}, {"date": "2024-01-26", "close": 33.448, "volume": 3094.0}, {"date": "2024-01-29", "close": 33.6, "volume": 5435.0}, {"date": "2024-01-30", "close": 35.6, "volume": 5544.0}, {"date": "2024-01-31", "close": 34.84, "volume": 7265.0}, {"date": "2024-02-01", "close": 34.9, "volume": 4659.0}, {"date": "2024-02-02", "close": 34.292, "volume": 2389.0}, {"date": "2024-02-05", "close": 33.78, "volume": 4546.0}, {"date": "2024-02-06", "close": 33.272, "volume": 2956.0}, {"date": "2024-02-07", "close": 32.796, "volume": 3047.0}, {"date": "2024-02-08", "close": 32.56, "volume": 1506.0}, {"date": "2024-02-09", "close": 30.88, "volume": 5416.0}, {"date": "2024-02-12", "close": 30.92, "volume": 3219.0}, {"date": "2024-02-13", "close": 29.592, "volume": 4518.0}, {"date": "2024-02-14", "close": 30.836, "volume": 3634.0}, {"date": "2024-02-15", "close": 30.6, "volume": 3644.0}, {"date": "2024-02-16", "close": 32.428, "volume": 8748.0}, {"date": "2024-02-20", "close": 32.208, "volume": 5779.0}, {"date": "2024-02-21", "close": 31.6, "volume": 3848.0}, {"date": "2024-02-22", "close": 32.696, "volume": 15519.0}, {"date": "2024-02-23", "close": 19.452, "volume": 120847.0}, {"date": "2024-02-26", "close": 19.596, "volume": 35215.0}, {"date": "2024-02-27", "close": 17.604, "volume": 18312.0}, {"date": "2024-02-28", "close": 17.2, "volume": 14249.0}, {"date": "2024-02-29", "close": 15.232, "volume": 21630.0}, {"date": "2024-03-01", "close": 16.004, "volume": 54635.0}, {"date": "2024-03-04", "close": 16.56, "volume": 13663.0}, {"date": "2024-03-05", "close": 15.804, "volume": 5853.0}, {"date": "2024-03-06", "close": 15.12, "volume": 4067.0}, {"date": "2024-03-07", "close": 15.328, "volume": 6457.0}, {"date": "2024-03-08", "close": 14.868, "volume": 7993.0}, {"date": "2024-03-11", "close": 14.4, "volume": 16472.0}, {"date": "2024-03-12", "close": 14.32, "volume": 4467.0}, {"date": "2024-03-13", "close": 13.5, "volume": 7693.0}, {"date": "2024-03-14", "close": 14.272, "volume": 9972.0}, {"date": "2024-03-15", "close": 13.592, "volume": 6321.0}, {"date": "2024-03-18", "close": 13.428, "volume": 8596.0}, {"date": "2024-03-19", "close": 13.852, "volume": 13296.0}, {"date": "2024-03-20", "close": 14.02, "volume": 11289.0}, {"date": "2024-03-21", "close": 13.888, "volume": 6320.0}, {"date": "2024-03-22", "close": 14.404, "volume": 7440.0}, {"date": "2024-03-25", "close": 14.64, "volume": 3122.0}, {"date": "2024-03-26", "close": 13.332, "volume": 6443.0}, {"date": "2024-03-27", "close": 13.4, "volume": 7851.0}, {"date": "2024-03-28", "close": 13.772, "volume": 4314.0}, {"date": "2024-04-01", "close": 13.264, "volume": 10841.0}, {"date": "2024-04-02", "close": 14.172, "volume": 10325.0}, {"date": "2024-04-03", "close": 13.616, "volume": 3572.0}, {"date": "2024-04-04", "close": 12.476, "volume": 15978.0}, {"date": "2024-04-05", "close": 12.26, "volume": 7177.0}, {"date": "2024-04-08", "close": 12.236, "volume": 6898.0}, {"date": "2024-04-09", "close": 12.24, "volume": 5403.0}, {"date": "2024-04-10", "close": 12.088, "volume": 14483.0}, {"date": "2024-04-11", "close": 11.8, "volume": 25723.0}, {"date": "2024-04-12", "close": 10.75, "volume": 23247.0}, {"date": "2024-04-15", "close": 9.8, "volume": 11372.0}, {"date": "2024-04-16", "close": 9.6965, "volume": 9445.0}, {"date": "2024-04-17", "close": 9.75, "volume": 8776.0}, {"date": "2024-04-18", "close": 11.125, "volume": 1102923.0}, {"date": "2024-04-19", "close": 10.4, "volume": 65571.0}, {"date": "2024-04-22", "close": 10.9, "volume": 44777.0}, {"date": "2024-04-23", "close": 10.6, "volume": 12510.0}, {"date": "2024-04-24", "close": 10.85, "volume": 8714.0}, {"date": "2024-04-25", "close": 11.1, "volume": 5681.0}, {"date": "2024-04-26", "close": 11.6, "volume": 11142.0}, {"date": "2024-04-29", "close": 12.4, "volume": 69857.0}, {"date": "2024-04-30", "close": 11.55, "volume": 43057.0}, {"date": "2024-05-01", "close": 11.4, "volume": 18414.0}, {"date": "2024-05-02", "close": 11.5, "volume": 14608.0}, {"date": "2024-05-03", "close": 11.7, "volume": 19728.0}, {"date": "2024-05-06", "close": 12.8, "volume": 19296.0}, {"date": "2024-05-07", "close": 12.55, "volume": 21690.0}, {"date": "2024-05-08", "close": 12.25, "volume": 11429.0}, {"date": "2024-05-09", "close": 11.7, "volume": 32521.0}, {"date": "2024-05-10", "close": 13.0, "volume": 45044.0}, {"date": "2024-05-13", "close": 13.625, "volume": 23805.0}, {"date": "2024-05-14", "close": 13.95, "volume": 19361.0}, {"date": "2024-05-15", "close": 13.4, "volume": 31728.0}, {"date": "2024-05-16", "close": 13.425, "volume": 8471.0}, {"date": "2024-05-17", "close": 13.6, "volume": 27420.0}, {"date": "2024-05-20", "close": 14.05, "volume": 18359.0}, {"date": "2024-05-21", "close": 13.55, "volume": 8746.0}, {"date": "2024-05-22", "close": 13.85, "volume": 17164.0}, {"date": "2024-05-23", "close": 12.5, "volume": 11117.0}, {"date": "2024-05-24", "close": 12.25, "volume": 9229.0}, {"date": "2024-05-28", "close": 11.3, "volume": 19733.0}, {"date": "2024-05-29", "close": 11.05, "volume": 10574.0}, {"date": "2024-05-30", "close": 10.9, "volume": 7974.0}, {"date": "2024-05-31", "close": 10.75, "volume": 7813.0}, {"date": "2024-06-03", "close": 10.9, "volume": 4703.0}, {"date": "2024-06-04", "close": 11.05, "volume": 4724.0}, {"date": "2024-06-05", "close": 11.05, "volume": 7154.0}, {"date": "2024-06-06", "close": 11.05, "volume": 3433.0}, {"date": "2024-06-07", "close": 10.8, "volume": 7652.0}, {"date": "2024-06-10", "close": 10.85, "volume": 8159.0}, {"date": "2024-06-11", "close": 10.85, "volume": 4478.0}, {"date": "2024-06-12", "close": 11.1, "volume": 2784.0}, {"date": "2024-06-13", "close": 11.05, "volume": 12239.0}, {"date": "2024-06-14", "close": 11.25, "volume": 10272.0}, {"date": "2024-06-17", "close": 11.3, "volume": 4945.0}, {"date": "2024-06-18", "close": 11.25, "volume": 5489.0}, {"date": "2024-06-20", "close": 11.35, "volume": 6617.0}, {"date": "2024-06-21", "close": 11.25, "volume": 14130.0}, {"date": "2024-06-24", "close": 11.05, "volume": 5615.0}, {"date": "2024-06-25", "close": 11.0, "volume": 9671.0}, {"date": "2024-06-26", "close": 11.15, "volume": 6311.0}, {"date": "2024-06-27", "close": 11.3, "volume": 4187.0}, {"date": "2024-06-28", "close": 11.05, "volume": 7758.0}, {"date": "2024-07-01", "close": 11.0, "volume": 9718.0}, {"date": "2024-07-02", "close": 11.1, "volume": 8402.0}, {"date": "2024-07-03", "close": 11.45, "volume": 2941.0}, {"date": "2024-07-05", "close": 11.85, "volume": 8099.0}, {"date": "2024-07-08", "close": 11.25, "volume": 8707.0}, {"date": "2024-07-09", "close": 11.1, "volume": 8483.0}, {"date": "2024-07-10", "close": 11.05, "volume": 8788.0}, {"date": "2024-07-11", "close": 11.35, "volume": 2858.0}, {"date": "2024-07-12", "close": 11.4, "volume": 6705.0}, {"date": "2024-07-15", "close": 11.85, "volume": 3164.0}, {"date": "2024-07-16", "close": 11.8, "volume": 2657.0}, {"date": "2024-07-17", "close": 12.35, "volume": 22772.0}, {"date": "2024-07-18", "close": 11.65, "volume": 8133.0}, {"date": "2024-07-19", "close": 11.5, "volume": 3898.0}, {"date": "2024-07-22", "close": 11.35, "volume": 5344.0}, {"date": "2024-07-23", "close": 12.1, "volume": 11478.0}, {"date": "2024-07-24", "close": 12.2, "volume": 1363.0}, {"date": "2024-07-25", "close": 12.4, "volume": 2898.0}, {"date": "2024-07-26", "close": 12.85, "volume": 2839.0}, {"date": "2024-07-29", "close": 12.55, "volume": 2493.0}, {"date": "2024-07-30", "close": 12.2, "volume": 5358.0}, {"date": "2024-07-31", "close": 12.25, "volume": 2204.0}, {"date": "2024-08-01", "close": 12.4, "volume": 13920.0}, {"date": "2024-08-02", "close": 9.9, "volume": 33292.0}, {"date": "2024-08-05", "close": 9.45, "volume": 10389.0}, {"date": "2024-08-06", "close": 8.675, "volume": 38772.0}, {"date": "2024-08-07", "close": 8.85, "volume": 14028.0}, {"date": "2024-08-08", "close": 5.4, "volume": 173188.0}, {"date": "2024-08-09", "close": 5.55, "volume": 23940.0}, {"date": "2024-08-12", "close": 4.262, "volume": 72195.0}, {"date": "2024-08-13", "close": 4.45, "volume": 21127.0}, {"date": "2024-08-14", "close": 3.9325, "volume": 42480.0}, {"date": "2024-08-15", "close": 4.145, "volume": 17012.0}, {"date": "2024-08-16", "close": 4.195, "volume": 24189.0}, {"date": "2024-08-19", "close": 4.061, "volume": 15908.0}, {"date": "2024-08-20", "close": 3.5035, "volume": 98103.0}, {"date": "2024-08-21", "close": 3.6745, "volume": 8679.0}, {"date": "2024-08-22", "close": 3.345, "volume": 67194.0}, {"date": "2024-08-23", "close": 3.225, "volume": 61956.0}, {"date": "2024-08-26", "close": 3.197, "volume": 19967.0}, {"date": "2024-08-27", "close": 3.2295, "volume": 5983.0}, {"date": "2024-08-28", "close": 3.1155, "volume": 11363.0}, {"date": "2024-08-29", "close": 2.9945, "volume": 32850.0}, {"date": "2024-08-30", "close": 3.0905, "volume": 31815.0}, {"date": "2024-09-03", "close": 3.08, "volume": 39232.0}, {"date": "2024-09-04", "close": 2.85, "volume": 27333.0}, {"date": "2024-09-05", "close": 2.8415, "volume": 10221.0}, {"date": "2024-09-06", "close": 2.7705, "volume": 15408.0}, {"date": "2024-09-09", "close": 2.795, "volume": 7386.0}, {"date": "2024-09-10", "close": 2.9, "volume": 8665.0}, {"date": "2024-09-11", "close": 2.98, "volume": 8317.0}, {"date": "2024-09-12", "close": 2.99, "volume": 51472.0}, {"date": "2024-09-13", "close": 2.8595, "volume": 20415.0}, {"date": "2024-09-16", "close": 2.615, "volume": 2081404.0}, {"date": "2024-09-17", "close": 5.7, "volume": 37563080.0}, {"date": "2024-09-18", "close": 5.1, "volume": 1730371.0}, {"date": "2024-09-19", "close": 4.55, "volume": 3418706.0}, {"date": "2024-09-20", "close": 4.85, "volume": 391840.0}, {"date": "2024-09-23", "close": 4.661, "volume": 200631.0}, {"date": "2024-09-24", "close": 4.8, "volume": 143860.0}, {"date": "2024-09-25", "close": 4.6785, "volume": 116737.0}, {"date": "2024-09-26", "close": 4.7245, "volume": 66187.0}, {"date": "2024-09-27", "close": 5.15, "volume": 212673.0}, {"date": "2024-09-30", "close": 5.1, "volume": 45432.0}, {"date": "2024-10-01", "close": 5.25, "volume": 58054.0}, {"date": "2024-10-02", "close": 5.25, "volume": 147860.0}, {"date": "2024-10-03", "close": 5.4, "volume": 66327.0}, {"date": "2024-10-04", "close": 5.75, "volume": 150610.0}, {"date": "2024-10-07", "close": 5.65, "volume": 179811.0}, {"date": "2024-10-08", "close": 5.6, "volume": 89299.0}, {"date": "2024-10-09", "close": 5.6, "volume": 53239.0}, {"date": "2024-10-10", "close": 5.2, "volume": 72185.0}, {"date": "2024-10-11", "close": 5.0, "volume": 59028.0}, {"date": "2024-10-14", "close": 5.1, "volume": 15951.0}, {"date": "2024-10-15", "close": 4.846, "volume": 41846.0}, {"date": "2024-10-16", "close": 4.6, "volume": 50838.0}, {"date": "2024-10-17", "close": 4.727, "volume": 28410.0}, {"date": "2024-10-18", "close": 4.5965, "volume": 29570.0}, {"date": "2024-10-21", "close": 4.5215, "volume": 52147.0}, {"date": "2024-10-22", "close": 4.3925, "volume": 23441.0}, {"date": "2024-10-23", "close": 4.0995, "volume": 53472.0}, {"date": "2024-10-24", "close": 4.195, "volume": 37891.0}, {"date": "2024-10-25", "close": 4.0705, "volume": 37815.0}, {"date": "2024-10-28", "close": 4.15, "volume": 34803.0}, {"date": "2024-10-29", "close": 4.1005, "volume": 17294.0}, {"date": "2024-10-30", "close": 4.145, "volume": 12598.0}, {"date": "2024-10-31", "close": 3.9255, "volume": 18117.0}, {"date": "2024-11-01", "close": 4.05, "volume": 17694.0}, {"date": "2024-11-04", "close": 3.9435, "volume": 18738.0}, {"date": "2024-11-05", "close": 3.9605, "volume": 20784.0}, {"date": "2024-11-06", "close": 3.988, "volume": 35541.0}, {"date": "2024-11-07", "close": 4.145, "volume": 19805.0}, {"date": "2024-11-08", "close": 4.6, "volume": 73826.0}, {"date": "2024-11-11", "close": 4.45, "volume": 44974.0}, {"date": "2024-11-12", "close": 4.49, "volume": 38982.0}, {"date": "2024-11-13", "close": 4.418, "volume": 54142.0}, {"date": "2024-11-14", "close": 4.253, "volume": 50381.0}, {"date": "2024-11-15", "close": 4.05, "volume": 51449.0}, {"date": "2024-11-18", "close": 3.962, "volume": 59872.0}, {"date": "2024-11-19", "close": 3.75, "volume": 48771.0}, {"date": "2024-11-20", "close": 3.895, "volume": 20160.0}, {"date": "2024-11-21", "close": 3.801, "volume": 18840.0}, {"date": "2024-11-22", "close": 3.8105, "volume": 52314.0}, {"date": "2024-11-25", "close": 4.3015, "volume": 48652.0}, {"date": "2024-11-26", "close": 4.1315, "volume": 20958.0}, {"date": "2024-11-27", "close": 4.322, "volume": 18639.0}, {"date": "2024-11-29", "close": 4.3, "volume": 17216.0}, {"date": "2024-12-02", "close": 4.125, "volume": 33698.0}, {"date": "2024-12-03", "close": 3.974, "volume": 37624.0}, {"date": "2024-12-04", "close": 3.6345, "volume": 115641.0}, {"date": "2024-12-05", "close": 3.449, "volume": 57675.0}, {"date": "2024-12-06", "close": 3.6, "volume": 31022.0}, {"date": "2024-12-09", "close": 3.7355, "volume": 16456.0}, {"date": "2024-12-10", "close": 3.7065, "volume": 26633.0}, {"date": "2024-12-11", "close": 4.0, "volume": 28663.0}, {"date": "2024-12-12", "close": 3.8225, "volume": 19508.0}, {"date": "2024-12-13", "close": 3.775, "volume": 10368.0}, {"date": "2024-12-16", "close": 4.375, "volume": 92527.0}, {"date": "2024-12-17", "close": 4.9855, "volume": 201554.0}, {"date": "2024-12-18", "close": 4.816, "volume": 105843.0}, {"date": "2024-12-19", "close": 4.75, "volume": 72363.0}, {"date": "2024-12-20", "close": 4.847, "volume": 77386.0}, {"date": "2024-12-23", "close": 6.3, "volume": 354692.0}, {"date": "2024-12-24", "close": 6.35, "volume": 266106.0}, {"date": "2024-12-26", "close": 8.1, "volume": 301851.0}, {"date": "2024-12-27", "close": 7.25, "volume": 227920.0}, {"date": "2024-12-30", "close": 6.95, "volume": 116559.0}, {"date": "2024-12-31", "close": 6.55, "volume": 57183.0}, {"date": "2025-01-02", "close": 7.25, "volume": 114305.0}, {"date": "2025-01-03", "close": 7.0, "volume": 61820.0}, {"date": "2025-01-06", "close": 9.3, "volume": 336318.0}, {"date": "2025-01-07", "close": 8.15, "volume": 234489.0}, {"date": "2025-01-08", "close": 6.85, "volume": 125839.0}, {"date": "2025-01-10", "close": 6.8, "volume": 131255.0}, {"date": "2025-01-13", "close": 6.15, "volume": 128076.0}, {"date": "2025-01-14", "close": 5.85, "volume": 83733.0}, {"date": "2025-01-15", "close": 5.7, "volume": 57709.0}, {"date": "2025-01-16", "close": 5.65, "volume": 51102.0}, {"date": "2025-01-17", "close": 5.65, "volume": 23855.0}, {"date": "2025-01-21", "close": 6.25, "volume": 56167.0}, {"date": "2025-01-22", "close": 6.4, "volume": 59435.0}, {"date": "2025-01-23", "close": 6.3, "volume": 33047.0}, {"date": "2025-01-24", "close": 6.6, "volume": 38614.0}, {"date": "2025-01-27", "close": 6.5, "volume": 48663.0}, {"date": "2025-01-28", "close": 6.45, "volume": 25550.0}, {"date": "2025-01-29", "close": 6.45, "volume": 21745.0}, {"date": "2025-01-30", "close": 6.5, "volume": 21508.0}, {"date": "2025-01-31", "close": 6.35, "volume": 33174.0}, {"date": "2025-02-03", "close": 6.2, "volume": 40277.0}, {"date": "2025-02-04", "close": 6.75, "volume": 36437.0}, {"date": "2025-02-05", "close": 7.6, "volume": 98298.0}, {"date": "2025-02-06", "close": 7.6, "volume": 71833.0}, {"date": "2025-02-07", "close": 7.05, "volume": 68820.0}, {"date": "2025-02-10", "close": 7.2, "volume": 43754.0}, {"date": "2025-02-11", "close": 7.3, "volume": 29651.0}, {"date": "2025-02-12", "close": 6.95, "volume": 31538.0}, {"date": "2025-02-13", "close": 7.0, "volume": 20619.0}, {"date": "2025-02-14", "close": 6.95, "volume": 30570.0}, {"date": "2025-02-18", "close": 7.3, "volume": 65611.0}, {"date": "2025-02-19", "close": 7.0, "volume": 58142.0}, {"date": "2025-02-20", "close": 7.15, "volume": 26360.0}, {"date": "2025-02-21", "close": 6.95, "volume": 29621.0}, {"date": "2025-02-24", "close": 6.8, "volume": 18965.0}, {"date": "2025-02-25", "close": 6.6, "volume": 43403.0}, {"date": "2025-02-26", "close": 6.75, "volume": 18700.0}, {"date": "2025-02-27", "close": 6.85, "volume": 30191.0}, {"date": "2025-02-28", "close": 6.5, "volume": 31207.0}, {"date": "2025-03-03", "close": 5.7, "volume": 49853.0}, {"date": "2025-03-04", "close": 6.05, "volume": 24074.0}, {"date": "2025-03-05", "close": 6.15, "volume": 18037.0}, {"date": "2025-03-06", "close": 6.05, "volume": 18012.0}, {"date": "2025-03-07", "close": 6.05, "volume": 10665.0}, {"date": "2025-03-10", "close": 5.7, "volume": 20419.0}, {"date": "2025-03-11", "close": 5.375, "volume": 314079.0}, {"date": "2025-03-12", "close": 3.5435, "volume": 418467.0}, {"date": "2025-03-13", "close": 3.65, "volume": 71251.0}, {"date": "2025-03-14", "close": 3.7275, "volume": 25272.0}, {"date": "2025-03-17", "close": 4.1, "volume": 42126.0}, {"date": "2025-03-18", "close": 4.0935, "volume": 21999.0}, {"date": "2025-03-19", "close": 3.925, "volume": 24295.0}, {"date": "2025-03-20", "close": 3.995, "volume": 14631.0}, {"date": "2025-03-21", "close": 4.085, "volume": 30088.0}, {"date": "2025-03-24", "close": 4.295, "volume": 22356.0}, {"date": "2025-03-25", "close": 4.2, "volume": 28040.0}, {"date": "2025-03-26", "close": 4.11, "volume": 47595.0}, {"date": "2025-03-27", "close": 3.9845, "volume": 16054.0}, {"date": "2025-03-28", "close": 3.6585, "volume": 33342.0}, {"date": "2025-03-31", "close": 3.665, "volume": 19304.0}, {"date": "2025-04-01", "close": 3.875, "volume": 16365.0}, {"date": "2025-04-02", "close": 3.805, "volume": 14973.0}, {"date": "2025-04-03", "close": 3.71, "volume": 33069.0}, {"date": "2025-04-04", "close": 3.6, "volume": 53721.0}, {"date": "2025-04-07", "close": 3.8, "volume": 34302.0}, {"date": "2025-04-08", "close": 3.7, "volume": 13458.0}, {"date": "2025-04-09", "close": 3.94, "volume": 21957.0}, {"date": "2025-04-10", "close": 3.796, "volume": 20703.0}, {"date": "2025-04-11", "close": 3.98, "volume": 30382.0}, {"date": "2025-04-14", "close": 4.025, "volume": 20298.0}, {"date": "2025-04-15", "close": 4.15, "volume": 19910.0}, {"date": "2025-04-16", "close": 4.4495, "volume": 38658.0}, {"date": "2025-04-17", "close": 4.572, "volume": 13114.0}, {"date": "2025-04-21", "close": 4.45, "volume": 15387.0}, {"date": "2025-04-22", "close": 5.25, "volume": 37643.0}, {"date": "2025-04-23", "close": 5.2, "volume": 25513.0}, {"date": "2025-04-24", "close": 5.3, "volume": 19955.0}, {"date": "2025-04-25", "close": 5.85, "volume": 45652.0}, {"date": "2025-04-28", "close": 5.6, "volume": 36716.0}, {"date": "2025-04-29", "close": 5.05, "volume": 27841.0}, {"date": "2025-04-30", "close": 4.947, "volume": 14148.0}, {"date": "2025-05-01", "close": 5.3, "volume": 12827.0}, {"date": "2025-05-02", "close": 5.25, "volume": 20163.0}, {"date": "2025-05-05", "close": 5.15, "volume": 11576.0}, {"date": "2025-05-06", "close": 4.62, "volume": 59767.0}, {"date": "2025-05-07", "close": 5.225, "volume": 29114.0}, {"date": "2025-05-08", "close": 4.8035, "volume": 72021.0}, {"date": "2025-05-09", "close": 4.8495, "volume": 25933.0}, {"date": "2025-05-12", "close": 4.7005, "volume": 33481.0}, {"date": "2025-05-13", "close": 4.5825, "volume": 28820.0}, {"date": "2025-05-14", "close": 4.65, "volume": 23675.0}, {"date": "2025-05-15", "close": 4.3855, "volume": 26581.0}, {"date": "2025-05-16", "close": 4.455, "volume": 36505.0}, {"date": "2025-05-19", "close": 4.45, "volume": 17222.0}, {"date": "2025-05-20", "close": 4.271, "volume": 34804.0}, {"date": "2025-05-21", "close": 3.9, "volume": 32232.0}, {"date": "2025-05-22", "close": 4.0145, "volume": 9220.0}, {"date": "2025-05-23", "close": 3.9505, "volume": 21415.0}, {"date": "2025-05-27", "close": 4.1, "volume": 17695.0}, {"date": "2025-05-28", "close": 4.2, "volume": 20424.0}, {"date": "2025-05-29", "close": 4.1595, "volume": 11598.0}, {"date": "2025-05-30", "close": 4.0785, "volume": 22576.0}, {"date": "2025-06-02", "close": 4.095, "volume": 40011.0}, {"date": "2025-06-03", "close": 4.03, "volume": 11794.0}, {"date": "2025-06-04", "close": 4.095, "volume": 16663.0}, {"date": "2025-06-05", "close": 4.009, "volume": 13640.0}, {"date": "2025-06-06", "close": 4.4985, "volume": 43655.0}, {"date": "2025-06-09", "close": 4.479, "volume": 19255.0}, {"date": "2025-06-10", "close": 4.5495, "volume": 12109.0}, {"date": "2025-06-11", "close": 4.6285, "volume": 23939.0}, {"date": "2025-06-12", "close": 4.9, "volume": 28686.0}, {"date": "2025-06-13", "close": 4.625, "volume": 23160.0}, {"date": "2025-06-16", "close": 4.6895, "volume": 29836.0}, {"date": "2025-06-17", "close": 4.4585, "volume": 19090.0}, {"date": "2025-06-18", "close": 4.458, "volume": 11728.0}, {"date": "2025-06-20", "close": 4.285, "volume": 13041.0}, {"date": "2025-06-23", "close": 4.376, "volume": 17521.0}, {"date": "2025-06-24", "close": 4.725, "volume": 40198.0}, {"date": "2025-06-25", "close": 4.7445, "volume": 10552.0}, {"date": "2025-06-26", "close": 4.6975, "volume": 17247.0}, {"date": "2025-06-27", "close": 4.515, "volume": 16476.0}, {"date": "2025-06-30", "close": 4.309, "volume": 29413.0}, {"date": "2025-07-01", "close": 4.36, "volume": 11060.0}, {"date": "2025-07-02", "close": 4.504, "volume": 17276.0}, {"date": "2025-07-03", "close": 4.5545, "volume": 18017.0}, {"date": "2025-07-07", "close": 4.53, "volume": 8902.0}, {"date": "2025-07-08", "close": 4.65, "volume": 17163.0}, {"date": "2025-07-09", "close": 4.745, "volume": 417780.0}, {"date": "2025-07-10", "close": 4.661, "volume": 37726.0}, {"date": "2025-07-11", "close": 5.2, "volume": 81283.0}, {"date": "2025-07-14", "close": 5.65, "volume": 136039.0}, {"date": "2025-07-15", "close": 5.25, "volume": 48077.0}, {"date": "2025-07-16", "close": 5.65, "volume": 29277.0}, {"date": "2025-07-17", "close": 4.575, "volume": 197059.0}, {"date": "2025-07-18", "close": 4.437, "volume": 75526.0}, {"date": "2025-07-21", "close": 4.1985, "volume": 91307.0}, {"date": "2025-07-22", "close": 4.1015, "volume": 78025.0}, {"date": "2025-07-23", "close": 3.95, "volume": 195883.0}, {"date": "2025-07-24", "close": 3.7605, "volume": 100121.0}, {"date": "2025-07-25", "close": 3.9495, "volume": 83009.0}, {"date": "2025-07-28", "close": 3.895, "volume": 66769.0}, {"date": "2025-07-29", "close": 3.6305, "volume": 106851.0}, {"date": "2025-07-30", "close": 3.5345, "volume": 54188.0}, {"date": "2025-07-31", "close": 3.4245, "volume": 121973.0}, {"date": "2025-08-01", "close": 3.495, "volume": 66193.0}, {"date": "2025-08-04", "close": 3.6, "volume": 28976.0}, {"date": "2025-08-05", "close": 3.624, "volume": 42655.0}, {"date": "2025-08-06", "close": 3.8445, "volume": 206332.0}, {"date": "2025-08-07", "close": 3.355, "volume": 129470.0}, {"date": "2025-08-08", "close": 3.384, "volume": 40887.0}, {"date": "2025-08-11", "close": 3.239, "volume": 42987.0}, {"date": "2025-08-12", "close": 3.4145, "volume": 32435.0}, {"date": "2025-08-13", "close": 3.55, "volume": 44661.0}, {"date": "2025-08-14", "close": 3.495, "volume": 12277.0}, {"date": "2025-08-15", "close": 3.5, "volume": 21353.0}, {"date": "2025-08-18", "close": 3.47, "volume": 18560.0}, {"date": "2025-08-19", "close": 3.395, "volume": 21877.0}, {"date": "2025-08-20", "close": 3.4455, "volume": 12044.0}, {"date": "2025-08-21", "close": 3.38, "volume": 13249.0}, {"date": "2025-08-22", "close": 3.5, "volume": 24990.0}, {"date": "2025-08-25", "close": 3.4045, "volume": 24959.0}, {"date": "2025-08-26", "close": 3.5195, "volume": 21623.0}, {"date": "2025-08-27", "close": 3.655, "volume": 41538.0}, {"date": "2025-08-28", "close": 3.6275, "volume": 19931.0}, {"date": "2025-08-29", "close": 3.701, "volume": 18257.0}, {"date": "2025-09-02", "close": 3.7085, "volume": 17834.0}, {"date": "2025-09-03", "close": 3.609, "volume": 13695.0}, {"date": "2025-09-04", "close": 3.6495, "volume": 9180.0}, {"date": "2025-09-05", "close": 3.699, "volume": 17521.0}, {"date": "2025-09-08", "close": 3.604, "volume": 23355.0}, {"date": "2025-09-09", "close": 3.7945, "volume": 41597.0}, {"date": "2025-09-10", "close": 3.6505, "volume": 25891.0}, {"date": "2025-09-11", "close": 3.6675, "volume": 24572.0}, {"date": "2025-09-12", "close": 3.491, "volume": 35781.0}, {"date": "2025-09-15", "close": 3.516, "volume": 23997.0}, {"date": "2025-09-16", "close": 3.55, "volume": 13349.0}, {"date": "2025-09-17", "close": 3.5965, "volume": 47768.0}, {"date": "2025-09-18", "close": 3.856, "volume": 76809.0}, {"date": "2025-09-19", "close": 4.027, "volume": 70423.0}, {"date": "2025-09-22", "close": 3.7405, "volume": 62235.0}, {"date": "2025-09-23", "close": 3.69, "volume": 36793.0}, {"date": "2025-09-24", "close": 3.7695, "volume": 24740.0}, {"date": "2025-09-25", "close": 3.5975, "volume": 18577.0}, {"date": "2025-09-26", "close": 3.65, "volume": 20185.0}, {"date": "2025-09-29", "close": 3.687, "volume": 18530.0}, {"date": "2025-09-30", "close": 3.615, "volume": 20906.0}, {"date": "2025-10-01", "close": 3.6595, "volume": 35383.0}, {"date": "2025-10-02", "close": 3.8515, "volume": 50798.0}, {"date": "2025-10-03", "close": 3.858, "volume": 51593.0}, {"date": "2025-10-06", "close": 4.056, "volume": 67959.0}, {"date": "2025-10-07", "close": 3.8625, "volume": 28697.0}, {"date": "2025-10-08", "close": 4.49, "volume": 152503.0}, {"date": "2025-10-09", "close": 4.2225, "volume": 49919.0}, {"date": "2025-10-10", "close": 3.876, "volume": 36261.0}, {"date": "2025-10-13", "close": 3.985, "volume": 44011.0}, {"date": "2025-10-14", "close": 4.05, "volume": 17212.0}, {"date": "2025-10-15", "close": 4.0685, "volume": 3951308.0}, {"date": "2025-10-16", "close": 3.55, "volume": 354271.0}, {"date": "2025-10-17", "close": 3.667, "volume": 79072.0}, {"date": "2025-10-20", "close": 3.5485, "volume": 60367.0}, {"date": "2025-10-21", "close": 3.575, "volume": 55743.0}, {"date": "2025-10-22", "close": 3.47, "volume": 76371.0}, {"date": "2025-10-23", "close": 3.526, "volume": 33514.0}, {"date": "2025-10-24", "close": 3.574, "volume": 45659.0}, {"date": "2025-10-27", "close": 3.53, "volume": 32861.0}, {"date": "2025-10-28", "close": 3.5, "volume": 36934.0}, {"date": "2025-10-29", "close": 3.327, "volume": 41362.0}, {"date": "2025-10-30", "close": 3.3135, "volume": 39666.0}, {"date": "2025-10-31", "close": 3.5635, "volume": 41591.0}, {"date": "2025-11-03", "close": 3.5145, "volume": 34057.0}, {"date": "2025-11-04", "close": 3.354, "volume": 25627.0}, {"date": "2025-11-05", "close": 3.3205, "volume": 48295.0}, {"date": "2025-11-06", "close": 2.901, "volume": 92330.0}, {"date": "2025-11-07", "close": 3.1805, "volume": 49716.0}, {"date": "2025-11-10", "close": 3.267, "volume": 74868.0}, {"date": "2025-11-11", "close": 3.2395, "volume": 20049.0}, {"date": "2025-11-12", "close": 3.278, "volume": 44512.0}, {"date": "2025-11-13", "close": 3.202, "volume": 26633.0}, {"date": "2025-11-14", "close": 3.07, "volume": 43988.0}, {"date": "2025-11-17", "close": 2.9925, "volume": 40123.0}, {"date": "2025-11-18", "close": 2.9715, "volume": 33629.0}, {"date": "2025-11-19", "close": 2.999, "volume": 22466.0}, {"date": "2025-11-20", "close": 2.901, "volume": 23336.0}, {"date": "2025-11-21", "close": 2.977, "volume": 12114.0}, {"date": "2025-11-24", "close": 2.998, "volume": 24363.0}, {"date": "2025-11-25", "close": 3.0645, "volume": 30772.0}, {"date": "2025-11-26", "close": 3.0105, "volume": 25234.0}, {"date": "2025-11-28", "close": 3.03, "volume": 6894.0}, {"date": "2025-12-01", "close": 2.9655, "volume": 10958.0}, {"date": "2025-12-02", "close": 2.9625, "volume": 19847.0}, {"date": "2025-12-03", "close": 3.0435, "volume": 22456.0}, {"date": "2025-12-04", "close": 3.1725, "volume": 13546.0}, {"date": "2025-12-05", "close": 3.104, "volume": 17944.0}, {"date": "2025-12-08", "close": 3.149, "volume": 12822.0}, {"date": "2025-12-09", "close": 3.1505, "volume": 8375.0}, {"date": "2025-12-10", "close": 2.962, "volume": 22037.0}, {"date": "2025-12-11", "close": 3.055, "volume": 23184.0}, {"date": "2025-12-12", "close": 3.1125, "volume": 10592.0}, {"date": "2025-12-15", "close": 3.075, "volume": 10779.0}, {"date": "2025-12-16", "close": 2.95, "volume": 26046.0}, {"date": "2025-12-17", "close": 2.899, "volume": 21586.0}, {"date": "2025-12-18", "close": 2.8205, "volume": 10314.0}, {"date": "2025-12-19", "close": 2.681, "volume": 54869.0}, {"date": "2025-12-22", "close": 2.7535, "volume": 40712.0}, {"date": "2025-12-23", "close": 2.684, "volume": 19305.0}, {"date": "2025-12-24", "close": 2.87, "volume": 35432.0}, {"date": "2025-12-26", "close": 2.855, "volume": 11704.0}, {"date": "2025-12-29", "close": 2.85, "volume": 35207.0}, {"date": "2025-12-30", "close": 2.7925, "volume": 30954.0}, {"date": "2025-12-31", "close": 2.701, "volume": 31946.0}, {"date": "2026-01-02", "close": 2.756, "volume": 12837.0}, {"date": "2026-01-05", "close": 2.9195, "volume": 50294.0}, {"date": "2026-01-06", "close": 3.1385, "volume": 56534.0}, {"date": "2026-01-07", "close": 2.9585, "volume": 22639.0}, {"date": "2026-01-08", "close": 2.9165, "volume": 28561.0}, {"date": "2026-01-09", "close": 2.9005, "volume": 10418.0}, {"date": "2026-01-12", "close": 2.9015, "volume": 11679.0}, {"date": "2026-01-13", "close": 2.76, "volume": 20671.0}, {"date": "2026-01-14", "close": 2.805, "volume": 5856.0}, {"date": "2026-01-15", "close": 2.9, "volume": 6345.0}, {"date": "2026-01-16", "close": 2.9545, "volume": 20433.0}, {"date": "2026-01-20", "close": 2.76, "volume": 11901.0}, {"date": "2026-01-21", "close": 2.873, "volume": 17764.0}, {"date": "2026-01-22", "close": 2.957, "volume": 24628.0}, {"date": "2026-01-23", "close": 3.0015, "volume": 19370.0}, {"date": "2026-01-26", "close": 3.005, "volume": 27698.0}, {"date": "2026-01-27", "close": 3.0015, "volume": 13608.0}, {"date": "2026-01-28", "close": 2.8575, "volume": 17875.0}, {"date": "2026-01-29", "close": 2.755, "volume": 23977.0}, {"date": "2026-01-30", "close": 2.705, "volume": 16972.0}, {"date": "2026-02-02", "close": 2.753, "volume": 10874.0}, {"date": "2026-02-03", "close": 2.701, "volume": 15255.0}, {"date": "2026-02-04", "close": 2.61, "volume": 23747.0}, {"date": "2026-02-05", "close": 2.4335, "volume": 65774.0}, {"date": "2026-02-06", "close": 2.5335, "volume": 28371.0}, {"date": "2026-02-09", "close": 2.5505, "volume": 6630.0}, {"date": "2026-02-10", "close": 2.62, "volume": 7758.0}, {"date": "2026-02-11", "close": 2.543, "volume": 8763.0}, {"date": "2026-02-12", "close": 2.45, "volume": 14996.0}, {"date": "2026-02-13", "close": 2.45, "volume": 11658.0}, {"date": "2026-02-17", "close": 2.207, "volume": 54551.0}, {"date": "2026-02-18", "close": 2.2, "volume": 13413.0}, {"date": "2026-02-19", "close": 2.2125, "volume": 19225.0}, {"date": "2026-02-20", "close": 2.28, "volume": 11084.0}, {"date": "2026-02-23", "close": 2.1765, "volume": 10295.0}, {"date": "2026-02-24", "close": 2.2625, "volume": 17231.0}, {"date": "2026-02-25", "close": 2.3175, "volume": 6935.0}, {"date": "2026-02-26", "close": 2.5, "volume": 28592.0}, {"date": "2026-02-27", "close": 2.8, "volume": 42917.0}, {"date": "2026-03-02", "close": 2.629, "volume": 18745.0}, {"date": "2026-03-03", "close": 2.6, "volume": 7162.0}, {"date": "2026-03-04", "close": 2.7, "volume": 637026.0}, {"date": "2026-03-05", "close": 3.4, "volume": 1459887.0}, {"date": "2026-03-06", "close": 3.2595, "volume": 97114.0}, {"date": "2026-03-09", "close": 3.431, "volume": 61240.0}, {"date": "2026-03-10", "close": 3.635, "volume": 145280.0}, {"date": "2026-03-11", "close": 3.7885, "volume": 69714.0}, {"date": "2026-03-12", "close": 4.2295, "volume": 201593.0}, {"date": "2026-03-13", "close": 4.0845, "volume": 42599.0}, {"date": "2026-03-16", "close": 3.6395, "volume": 50343.0}, {"date": "2026-03-17", "close": 4.077, "volume": 51219.0}, {"date": "2026-03-18", "close": 4.0335, "volume": 47168.0}, {"date": "2026-03-19", "close": 4.024, "volume": 31419.0}, {"date": "2026-03-20", "close": 4.0655, "volume": 96826.0}, {"date": "2026-03-23", "close": 4.34, "volume": 44198.0}, {"date": "2026-03-24", "close": 4.22, "volume": 30168.0}, {"date": "2026-03-25", "close": 3.96, "volume": 30328.0}, {"date": "2026-03-26", "close": 3.9485, "volume": 26192.0}, {"date": "2026-03-27", "close": 3.667, "volume": 20769.0}, {"date": "2026-03-30", "close": 3.594, "volume": 26101.0}, {"date": "2026-03-31", "close": 3.598, "volume": 18106.0}, {"date": "2026-04-01", "close": 3.593, "volume": 8092.0}, {"date": "2026-04-02", "close": 3.5845, "volume": 12831.0}, {"date": "2026-04-06", "close": 3.655, "volume": 22522.0}, {"date": "2026-04-07", "close": 3.5925, "volume": 31411.0}, {"date": "2026-04-08", "close": 3.5575, "volume": 17157.0}, {"date": "2026-04-09", "close": 3.448, "volume": 15294.0}, {"date": "2026-04-10", "close": 3.5, "volume": 6558.0}, {"date": "2026-04-13", "close": 3.4685, "volume": 13114.0}, {"date": "2026-04-14", "close": 3.4315, "volume": 11695.0}, {"date": "2026-04-15", "close": 3.491, "volume": 11618.0}, {"date": "2026-04-16", "close": 3.5445, "volume": 7613.0}, {"date": "2026-04-17", "close": 3.555, "volume": 14593.0}, {"date": "2026-04-20", "close": 3.675, "volume": 23905.0}, {"date": "2026-04-21", "close": 3.6415, "volume": 7554.0}, {"date": "2026-04-22", "close": 3.625, "volume": 8099.0}, {"date": "2026-04-23", "close": 3.733, "volume": 35763.0}, {"date": "2026-04-24", "close": 3.9415, "volume": 17273.0}, {"date": "2026-04-27", "close": 3.9605, "volume": 12712.0}, {"date": "2026-04-28", "close": 4.0, "volume": 17573.0}, {"date": "2026-04-29", "close": 4.0875, "volume": 51147.0}, {"date": "2026-04-30", "close": 4.4925, "volume": 85452.0}, {"date": "2026-05-01", "close": 4.35, "volume": 29983.0}, {"date": "2026-05-04", "close": 4.45, "volume": 25358.0}, {"date": "2026-05-05", "close": 4.465, "volume": 23957.0}, {"date": "2026-05-06", "close": 4.36, "volume": 47085.0}, {"date": "2026-05-07", "close": 4.213, "volume": 18486.0}, {"date": "2026-05-08", "close": 4.237, "volume": 13161.0}, {"date": "2026-05-11", "close": 4.3575, "volume": 32469.0}, {"date": "2026-05-12", "close": 4.3425, "volume": 33576.0}, {"date": "2026-05-13", "close": 4.1675, "volume": 24719.0}, {"date": "2026-05-14", "close": 4.1905, "volume": 17338.0}, {"date": "2026-05-15", "close": 4.154, "volume": 16623.0}, {"date": "2026-05-18", "close": 4.051, "volume": 17471.0}, {"date": "2026-05-19", "close": 3.951, "volume": 9288.0}, {"date": "2026-05-20", "close": 3.9305, "volume": 4010.0}, {"date": "2026-05-21", "close": 3.9405, "volume": 7154.0}, {"date": "2026-05-22", "close": 4.0025, "volume": 23361.0}, {"date": "2026-05-26", "close": 3.959, "volume": 26950.0}, {"date": "2026-05-27", "close": 4.0885, "volume": 33624.0}, {"date": "2026-05-28", "close": 3.9865, "volume": 32501.0}, {"date": "2026-05-29", "close": 4.35, "volume": 42633.0}, {"date": "2026-06-01", "close": 4.4, "volume": 25905.0}, {"date": "2026-06-02", "close": 4.2105, "volume": 13962.0}, {"date": "2026-06-03", "close": 4.025, "volume": 20524.0}, {"date": "2026-06-04", "close": 4.035, "volume": 15316.0}, {"date": "2026-06-05", "close": 3.65, "volume": 120013.0}, {"date": "2026-06-08", "close": 3.56, "volume": 65878.0}, {"date": "2026-06-09", "close": 3.69, "volume": 28057.0}, {"date": "2026-06-10", "close": 3.59, "volume": 16298.0}, {"date": "2026-06-11", "close": 4.55, "volume": 5740668.0}, {"date": "2026-06-12", "close": 2.875, "volume": 1411371.0}, {"date": "2026-06-15", "close": 2.88, "volume": 203836.0}, {"date": "2026-06-16", "close": 3.08, "volume": 256526.0}, {"date": "2026-06-17", "close": 3.03, "volume": 150890.0}, {"date": "2026-06-18", "close": 2.93, "volume": 137535.0}, {"date": "2026-06-22", "close": 3.04, "volume": 61648.0}, {"date": "2026-06-23", "close": 2.84, "volume": 197863.0}, {"date": "2026-06-24", "close": 2.76, "volume": 29789.0}, {"date": "2026-06-25", "close": 2.73, "volume": 28360.0}, {"date": "2026-06-26", "close": 2.81, "volume": 63051.0}, {"date": "2026-06-29", "close": 2.79, "volume": 54993.0}, {"date": "2026-06-30", "close": 2.68, "volume": 72643.0}, {"date": "2026-07-01", "close": 2.55, "volume": 127720.0}, {"date": "2026-07-02", "close": 2.59, "volume": 20095.0}, {"date": "2026-07-06", "close": 2.73, "volume": 23703.0}, {"date": "2026-07-07", "close": 2.66, "volume": 25817.0}, {"date": "2026-07-08", "close": 2.66, "volume": 27561.0}, {"date": "2026-07-09", "close": 2.66, "volume": 15093.0}, {"date": "2026-07-10", "close": 2.68, "volume": 52026.0}, {"date": "2026-07-13", "close": 2.59, "volume": 102460.0}, {"date": "2026-07-14", "close": 2.54, "volume": 29613.0}, {"date": "2026-07-15", "close": 2.59, "volume": 23628.0}, {"date": "2026-07-16", "close": 2.57, "volume": 15377.0}, {"date": "2026-07-17", "close": 2.59, "volume": 10423.0}, {"date": "2026-07-20", "close": 2.54, "volume": 25487.0}, {"date": "2026-07-21", "close": 2.59, "volume": 17951.0}, {"date": "2026-07-22", "close": 2.6, "volume": 11021.0}, {"date": "2026-07-23", "close": 2.53, "volume": 7031.0}, {"date": "2026-07-24", "close": 2.5, "volume": 10576.0}], "refreshing": true}