{"ticker": "SPRU", "overview": {"cik": "1772720", "ticker": "SPRU", "name": "SPRUCE POWER HOLDING CORP", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068607", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001628280-26-065221", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002636", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-23", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002635", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002616", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002615", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002614", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-21", "title": "Form 8-K/A", "accession": "0001628280-26-062871", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001628280-26-062216", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000065", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000064", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006786", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002491", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006495", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006470", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001628280-26-059001", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006431", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006369", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006303", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006288", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006122", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056824", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-13", "title": "Form 8-K/A", "accession": "0001628280-26-056796", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005990", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 107671.2, "sell_n": 0, "sell_sum": 0, "net": 107671.2, "insiders": 1, "first_date": "2026-09-21", "last_date": "2026-09-21"}, "metrics": {"ticker": "SPRU", "has_prices": true, "as_of": "2026-09-22", "last": 2.01, "prev_close": 2.04, "change": -0.03000000000000025, "change_pct": -0.014705882352941298, "session_volume": 305220.0, "vwap_5": 1.9280923445767193, "vwap_20": 1.891843819903379, "vwap_60": 1.9577247035956153, "vwap_250": 3.949469977478488, "high_52w": 6.46, "low_52w": 1.53, "avg_volume_20": 188116.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002635", "src": "13DG", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Spruce Power Holding Corp", "who_key": "SPRUCE POWER HOLDING CORP", "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": "Electric Services", "country": "United States", "headline": "SPRUCE POWER HOLDING CORP moves to a 18.1% activist stake in SPRU", "source_url": "https://www.sec.gov/Archives/edgar/data/1772720/0000921895-26-002635-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58608}, {"id": "0000921895-26-002636", "src": "INSIDERS", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Steel Partners Holdings L.P.", "who_key": "STEEL PARTNERS HOLDINGS L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 107671.2, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Big holder adds $108K of SPRU", "source_url": "https://www.sec.gov/Archives/edgar/data/2099397/000092189526002636/0000921895-26-002636-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61488}, {"id": "13DG-0000921895-26-002614", "src": "13DG", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Spruce Power Holding Corp", "who_key": "SPRUCE POWER HOLDING CORP", "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": "Electric Services", "country": "United States", "headline": "SPRUCE POWER HOLDING CORP moves to a 17.8% activist stake in SPRU", "source_url": "https://www.sec.gov/Archives/edgar/data/1772720/0000921895-26-002614-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61488}, {"id": "0001042167-26-000065", "src": "INSIDERS", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Bobby Owens", "who_key": "Owens Bobby", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on SPRU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146255/000104216726000065/0001042167-26-000065-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85968}, {"id": "0000921895-26-002491", "src": "INSIDERS", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Jack L. Howard", "who_key": "HOWARD JACK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 224999.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on SPRU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772720/000092189526002491/0000921895-26-002491-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88848}, {"id": "0001628280-26-068632", "src": "INSIDERS", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Shawn W. Kravetz", "who_key": "Kravetz Shawn W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on SPRU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772720/000162828026068632/0001628280-26-068632-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100368}, {"id": "0001628280-26-068624", "src": "INSIDERS", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "John P. Miller", "who_key": "Miller John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on SPRU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772720/000162828026068624/0001628280-26-068624-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100368}, {"id": "0001628280-26-068607", "src": "INSIDERS", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Thomas James Cimino", "who_key": "Cimino Thomas James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on SPRU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075071/000162828026068607/0001628280-26-068607-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "13DG-0000921895-26-001674", "src": "13DG", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Spruce Power Holding Corp", "who_key": "SPRUCE POWER HOLDING CORP", "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": "Electric Services", "country": "United States", "headline": "SPRUCE POWER HOLDING CORP moves to a 18.7% activist stake in SPRU", "source_url": "https://www.sec.gov/Archives/edgar/data/1772720/0000921895-26-001674-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-23", "mins": 191088}], "recent_buys": [{"id": "0000921895-26-002636", "src": "INSIDERS", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Steel Partners Holdings L.P.", "who_key": "STEEL PARTNERS HOLDINGS L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 107671.2, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Big holder adds $108K of SPRU", "source_url": "https://www.sec.gov/Archives/edgar/data/2099397/000092189526002636/0000921895-26-002636-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61488}], "institutional": [{"id": "13DG-0000921895-26-002635", "src": "13DG", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Spruce Power Holding Corp", "who_key": "SPRUCE POWER HOLDING CORP", "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": "Electric Services", "country": "United States", "headline": "SPRUCE POWER HOLDING CORP moves to a 18.1% activist stake in SPRU", "source_url": "https://www.sec.gov/Archives/edgar/data/1772720/0000921895-26-002635-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58608}, {"id": "13DG-0000921895-26-002614", "src": "13DG", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Spruce Power Holding Corp", "who_key": "SPRUCE POWER HOLDING CORP", "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": "Electric Services", "country": "United States", "headline": "SPRUCE POWER HOLDING CORP moves to a 17.8% activist stake in SPRU", "source_url": "https://www.sec.gov/Archives/edgar/data/1772720/0000921895-26-002614-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61488}, {"id": "13DG-0000921895-26-001674", "src": "13DG", "ticker": "SPRU", "cik": "1772720", "company": "SPRUCE POWER HOLDING CORP", "company_raw": "SPRUCE POWER HOLDING CORP", "who": "Spruce Power Holding Corp", "who_key": "SPRUCE POWER HOLDING CORP", "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": "Electric Services", "country": "United States", "headline": "SPRUCE POWER HOLDING CORP moves to a 18.7% activist stake in SPRU", "source_url": "https://www.sec.gov/Archives/edgar/data/1772720/0000921895-26-001674-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-23", "mins": 191088}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Spruce Power Holding Corporation Class A Common Stock", "new_value": "SPRUCE POWER HOLDING CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001772720", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001772720", "applied": 1, "detected_at": "2026-10-27T18:08:09.031280"}]}, "key_people": [{"who": "Steel Partners Holdings L.P.", "who_key": "STEEL PARTNERS HOLDINGS L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 107671.2, "sold": 0, "net": 107671.2, "trades": 1, "top_score": 37.2, "lean": "buying", "history": [{"action": "BUY", "amount": 107671.2, "date": "2026-09-21", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2099397/000092189526002636/0000921895-26-002636-index.htm"}], "latest": {"action": "BUY", "amount": 107671.2, "date": "2026-09-21", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2099397/000092189526002636/0000921895-26-002636-index.htm"}}], "activity": [{"date": "2026-09-21", "net": 107671.2}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068607", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001628280-26-065221", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002636", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-23", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002635", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002616", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002615", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002614", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-21", "title": "Form 8-K/A", "accession": "0001628280-26-062871", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001628280-26-062216", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000065", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000064", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006786", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002491", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006495", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006470", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001628280-26-059001", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006431", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006369", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006303", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006288", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006122", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056824", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-13", "title": "Form 8-K/A", "accession": "0001628280-26-056796", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005990", "price_sensitive": false}], "performance": {"ticker": "SPRU", "has_prices": true, "summary": {"n": 1, "avg": -0.014705882352941298, "win_rate": 0.0, "best": -0.014705882352941298, "worst": -0.014705882352941298, "as_of": "2026-09-22"}, "buys": [{"who": "STEEL PARTNERS HOLDINGS L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 107671.2, "date": "2026-09-21", "score": 37.2, "ref_price": 2.04, "return": -0.014705882352941298}]}, "price_series": [{"date": "2019-09-03", "close": 78.32, "volume": 106263.0}, {"date": "2019-09-04", "close": 78.56, "volume": 1388.0}, {"date": "2019-09-05", "close": 78.8, "volume": 212.0}, {"date": "2019-09-06", "close": 78.8, "volume": null}, {"date": "2019-09-09", "close": 78.8, "volume": null}, {"date": "2019-09-10", "close": 78.8, "volume": null}, {"date": "2019-09-11", "close": 78.96, "volume": 9400.0}, {"date": "2019-09-12", "close": 78.96, "volume": null}, {"date": "2019-09-13", "close": 78.96, "volume": null}, {"date": "2019-09-16", "close": 78.96, "volume": null}, {"date": "2019-09-17", "close": 78.96, "volume": null}, {"date": "2019-09-18", "close": 78.96, "volume": null}, {"date": "2019-09-19", "close": 78.96, "volume": null}, {"date": "2019-09-20", "close": 79.04, "volume": 3788.0}, {"date": "2019-09-23", "close": 79.04, "volume": null}, {"date": "2019-09-24", "close": 79.04, "volume": null}, {"date": "2019-09-25", "close": 79.04, "volume": null}, {"date": "2019-09-26", "close": 79.04, "volume": null}, {"date": "2019-09-27", "close": 79.04, "volume": null}, {"date": "2019-09-30", "close": 79.04, "volume": null}, {"date": "2019-10-01", "close": 78.88, "volume": 625.0}, {"date": "2019-10-02", "close": 78.88, "volume": null}, {"date": "2019-10-03", "close": 78.88, "volume": null}, {"date": "2019-10-04", "close": 78.88, "volume": null}, {"date": "2019-10-07", "close": 78.88, "volume": 25.0}, {"date": "2019-10-08", "close": 78.88, "volume": null}, {"date": "2019-10-09", "close": 78.88, "volume": null}, {"date": "2019-10-10", "close": 78.88, "volume": 50150.0}, {"date": "2019-10-11", "close": 78.56, "volume": 1875.0}, {"date": "2019-10-14", "close": 78.56, "volume": null}, {"date": "2019-10-15", "close": 78.64, "volume": 47384.0}, {"date": "2019-10-16", "close": 78.64, "volume": null}, {"date": "2019-10-17", "close": 78.64, "volume": null}, {"date": "2019-10-18", "close": 78.7048, "volume": 32.0}, {"date": "2019-10-21", "close": 78.64, "volume": 44.0}, {"date": "2019-10-22", "close": 78.8, "volume": 6294.0}, {"date": "2019-10-23", "close": 78.8, "volume": null}, {"date": "2019-10-24", "close": 78.96, "volume": 2538.0}, {"date": "2019-10-25", "close": 78.96, "volume": null}, {"date": "2019-10-28", "close": 78.96, "volume": null}, {"date": "2019-10-29", "close": 78.96, "volume": null}, {"date": "2019-10-30", "close": 79.44, "volume": 62512.0}, {"date": "2019-10-31", "close": 79.44, "volume": null}, {"date": "2019-11-01", "close": 79.44, "volume": null}, {"date": "2019-11-04", "close": 79.44, "volume": null}, {"date": "2019-11-05", "close": 79.44, "volume": null}, {"date": "2019-11-06", "close": 78.8, "volume": 1001.0}, {"date": "2019-11-07", "close": 78.64, "volume": 37513.0}, {"date": "2019-11-08", "close": 78.8, "volume": 51363.0}, {"date": "2019-11-11", "close": 79.12, "volume": 36225.0}, {"date": "2019-11-12", "close": 79.12, "volume": null}, {"date": "2019-11-13", "close": 79.12, "volume": 40575.0}, {"date": "2019-11-14", "close": 79.04, "volume": 1004.0}, {"date": "2019-11-15", "close": 79.04, "volume": null}, {"date": "2019-11-18", "close": 79.2, "volume": 91.0}, {"date": "2019-11-19", "close": 79.2, "volume": null}, {"date": "2019-11-20", "close": 79.2, "volume": null}, {"date": "2019-11-21", "close": 79.2, "volume": null}, {"date": "2019-11-22", "close": 79.2, "volume": null}, {"date": "2019-11-25", "close": 79.2, "volume": null}, {"date": "2019-11-26", "close": 79.2, "volume": null}, {"date": "2019-11-27", "close": 79.2, "volume": null}, {"date": "2019-11-29", "close": 79.2, "volume": null}, {"date": "2019-12-02", "close": 79.2, "volume": 3275.0}, {"date": "2019-12-03", "close": 79.2, "volume": null}, {"date": "2019-12-04", "close": 79.2, "volume": null}, {"date": "2019-12-05", "close": 79.2, "volume": null}, {"date": "2019-12-06", "close": 79.2, "volume": null}, {"date": "2019-12-09", "close": 79.2, "volume": 88.0}, {"date": "2019-12-10", "close": 78.8, "volume": 638.0}, {"date": "2019-12-11", "close": 79.12, "volume": 31325.0}, {"date": "2019-12-12", "close": 78.96, "volume": 263.0}, {"date": "2019-12-13", "close": 78.96, "volume": 6112.0}, {"date": "2019-12-16", "close": 78.96, "volume": null}, {"date": "2019-12-17", "close": 78.96, "volume": null}, {"date": "2019-12-18", "close": 79.2, "volume": 130.0}, {"date": "2019-12-19", "close": 79.12, "volume": 12565.0}, {"date": "2019-12-20", "close": 79.12, "volume": null}, {"date": "2019-12-23", "close": 78.8, "volume": 75.0}, {"date": "2019-12-24", "close": 78.8, "volume": null}, {"date": "2019-12-26", "close": 78.8, "volume": null}, {"date": "2019-12-27", "close": 78.8, "volume": null}, {"date": "2019-12-30", "close": 78.96, "volume": 17.0}, {"date": "2019-12-31", "close": 79.52, "volume": 44.0}, {"date": "2020-01-02", "close": 79.52, "volume": null}, {"date": "2020-01-03", "close": 80.64, "volume": 18.0}, {"date": "2020-01-06", "close": 80.4, "volume": 12676.0}, {"date": "2020-01-07", "close": 80.4, "volume": null}, {"date": "2020-01-08", "close": 80.24, "volume": 25061.0}, {"date": "2020-01-09", "close": 80.24, "volume": null}, {"date": "2020-01-10", "close": 80.0, "volume": 25000.0}, {"date": "2020-01-13", "close": 80.0, "volume": 12831.0}, {"date": "2020-01-14", "close": 80.0, "volume": 71685.0}, {"date": "2020-01-15", "close": 80.0, "volume": 3977.0}, {"date": "2020-01-16", "close": 80.08, "volume": 3468.0}, {"date": "2020-01-17", "close": 80.08, "volume": null}, {"date": "2020-01-21", "close": 80.0, "volume": 12715.0}, {"date": "2020-01-22", "close": 80.0, "volume": 23.0}, {"date": "2020-01-23", "close": 80.0, "volume": 2501.0}, {"date": "2020-01-24", "close": 80.08, "volume": 8905.0}, {"date": "2020-01-27", "close": 80.0, "volume": 3163.0}, {"date": "2020-01-28", "close": 80.08, "volume": 100.0}, {"date": "2020-01-29", "close": 80.4, "volume": 3425.0}, {"date": "2020-01-30", "close": 80.4, "volume": null}, {"date": "2020-01-31", "close": 80.24, "volume": 44025.0}, {"date": "2020-02-03", "close": 80.32, "volume": 1124.0}, {"date": "2020-02-04", "close": 80.4, "volume": 8321.0}, {"date": "2020-02-05", "close": 80.4, "volume": null}, {"date": "2020-02-06", "close": 80.48, "volume": 4591.0}, {"date": "2020-02-07", "close": 80.48, "volume": 3313.0}, {"date": "2020-02-10", "close": 80.48, "volume": null}, {"date": "2020-02-11", "close": 80.48, "volume": null}, {"date": "2020-02-12", "close": 80.6376, "volume": 1022.0}, {"date": "2020-02-13", "close": 80.6376, "volume": null}, {"date": "2020-02-14", "close": 80.6376, "volume": null}, {"date": "2020-02-18", "close": 80.64, "volume": 2322.0}, {"date": "2020-02-19", "close": 80.4, "volume": 1250.0}, {"date": "2020-02-20", "close": 80.4, "volume": 170.0}, {"date": "2020-02-21", "close": 80.64, "volume": 187.0}, {"date": "2020-02-24", "close": 80.4, "volume": 12500.0}, {"date": "2020-02-25", "close": 80.48, "volume": 34550.0}, {"date": "2020-02-26", "close": 80.4, "volume": 14025.0}, {"date": "2020-02-27", "close": 80.4, "volume": null}, {"date": "2020-02-28", "close": 80.08, "volume": 8251.0}, {"date": "2020-03-02", "close": 80.096, "volume": 6252.0}, {"date": "2020-03-03", "close": 80.096, "volume": null}, {"date": "2020-03-04", "close": 80.24, "volume": 33.0}, {"date": "2020-03-05", "close": 80.24, "volume": null}, {"date": "2020-03-06", "close": 80.24, "volume": 45881.0}, {"date": "2020-03-09", "close": 79.2, "volume": 157.0}, {"date": "2020-03-10", "close": 79.2, "volume": null}, {"date": "2020-03-11", "close": 79.2, "volume": 24183.0}, {"date": "2020-03-12", "close": 78.8, "volume": 1254.0}, {"date": "2020-03-13", "close": 78.8, "volume": null}, {"date": "2020-03-16", "close": 76.8, "volume": 362631.0}, {"date": "2020-03-17", "close": 77.6, "volume": 49921.0}, {"date": "2020-03-18", "close": 76.88, "volume": 26664.0}, {"date": "2020-03-19", "close": 77.2, "volume": 9366.0}, {"date": "2020-03-20", "close": 78.0, "volume": 19724.0}, {"date": "2020-03-23", "close": 77.68, "volume": 3001.0}, {"date": "2020-03-24", "close": 78.16, "volume": 14167.0}, {"date": "2020-03-25", "close": 78.2, "volume": 58.0}, {"date": "2020-03-26", "close": 78.4, "volume": 15271.0}, {"date": "2020-03-27", "close": 79.2, "volume": 133.0}, {"date": "2020-03-30", "close": 79.1992, "volume": 6742.0}, {"date": "2020-03-31", "close": 79.28, "volume": 197342.0}, {"date": "2020-04-01", "close": 79.2, "volume": 12573.0}, {"date": "2020-04-02", "close": 79.6, "volume": 45567.0}, {"date": "2020-04-03", "close": 79.6, "volume": 634.0}, {"date": "2020-04-06", "close": 79.36, "volume": 30299.0}, {"date": "2020-04-07", "close": 79.6, "volume": 196.0}, {"date": "2020-04-08", "close": 79.6, "volume": 13495.0}, {"date": "2020-04-09", "close": 79.76, "volume": 142.0}, {"date": "2020-04-13", "close": 79.44, "volume": 282.0}, {"date": "2020-04-14", "close": 79.44, "volume": 702.0}, {"date": "2020-04-15", "close": 79.44, "volume": 166.0}, {"date": "2020-04-16", "close": 79.6, "volume": 80041.0}, {"date": "2020-04-17", "close": 79.84, "volume": 5122.0}, {"date": "2020-04-20", "close": 79.84, "volume": 87938.0}, {"date": "2020-04-21", "close": 79.52, "volume": 22163.0}, {"date": "2020-04-22", "close": 79.44, "volume": 2938.0}, {"date": "2020-04-23", "close": 79.6, "volume": 25025.0}, {"date": "2020-04-24", "close": 79.68, "volume": 19113.0}, {"date": "2020-04-27", "close": 79.68, "volume": 12076.0}, {"date": "2020-04-28", "close": 79.52, "volume": 63.0}, {"date": "2020-04-29", "close": 79.84, "volume": 171.0}, {"date": "2020-04-30", "close": 79.52, "volume": 175.0}, {"date": "2020-05-01", "close": 79.52, "volume": 6560.0}, {"date": "2020-05-04", "close": 79.52, "volume": null}, {"date": "2020-05-05", "close": 79.6, "volume": 12897.0}, {"date": "2020-05-06", "close": 79.6, "volume": 27504.0}, {"date": "2020-05-07", "close": 79.6, "volume": null}, {"date": "2020-05-08", "close": 79.6, "volume": null}, {"date": "2020-05-11", "close": 79.6, "volume": null}, {"date": "2020-05-12", "close": 79.84, "volume": 628.0}, {"date": "2020-05-13", "close": 79.84, "volume": 119.0}, {"date": "2020-05-14", "close": 79.6, "volume": 31.0}, {"date": "2020-05-15", "close": 79.6, "volume": null}, {"date": "2020-05-18", "close": 79.6, "volume": null}, {"date": "2020-05-19", "close": 79.6, "volume": null}, {"date": "2020-05-20", "close": 79.6, "volume": null}, {"date": "2020-05-21", "close": 79.2, "volume": 13085.0}, {"date": "2020-05-22", "close": 79.72, "volume": 375.0}, {"date": "2020-05-26", "close": 79.72, "volume": 6298.0}, {"date": "2020-05-27", "close": 79.6, "volume": 26.0}, {"date": "2020-05-28", "close": 79.6, "volume": 6439.0}, {"date": "2020-05-29", "close": 79.48, "volume": 11432.0}, {"date": "2020-06-01", "close": 79.76, "volume": 29940.0}, {"date": "2020-06-02", "close": 80.0, "volume": 342.0}, {"date": "2020-06-03", "close": 80.0, "volume": null}, {"date": "2020-06-04", "close": 79.6, "volume": 121.0}, {"date": "2020-06-05", "close": 79.6, "volume": 88281.0}, {"date": "2020-06-08", "close": 80.0, "volume": 6303.0}, {"date": "2020-06-09", "close": 80.0, "volume": 26333.0}, {"date": "2020-06-10", "close": 80.0, "volume": 962.0}, {"date": "2020-06-11", "close": 80.08, "volume": 23965.0}, {"date": "2020-06-12", "close": 80.0, "volume": 1956.0}, {"date": "2020-06-15", "close": 80.0, "volume": 1366.0}, {"date": "2020-06-16", "close": 80.16, "volume": 5210.0}, {"date": "2020-06-17", "close": 80.08, "volume": 6294.0}, {"date": "2020-06-18", "close": 80.08, "volume": 17236.0}, {"date": "2020-06-19", "close": 80.76, "volume": 22471.0}, {"date": "2020-06-22", "close": 81.2, "volume": 5755.0}, {"date": "2020-06-23", "close": 81.2, "volume": 567.0}, {"date": "2020-06-24", "close": 81.44, "volume": 554.0}, {"date": "2020-06-25", "close": 81.28, "volume": 1833.0}, {"date": "2020-06-26", "close": 81.28, "volume": null}, {"date": "2020-06-29", "close": 81.44, "volume": 11401.0}, {"date": "2020-06-30", "close": 81.2, "volume": 8388.0}, {"date": "2020-07-01", "close": 81.04, "volume": 122180.0}, {"date": "2020-07-02", "close": 81.2, "volume": 28586.0}, {"date": "2020-07-06", "close": 80.88, "volume": 17266.0}, {"date": "2020-07-07", "close": 80.88, "volume": 36139.0}, {"date": "2020-07-08", "close": 81.2, "volume": 4551.0}, {"date": "2020-07-09", "close": 80.64, "volume": 3190.0}, {"date": "2020-07-10", "close": 82.0, "volume": 13720.0}, {"date": "2020-07-13", "close": 81.68, "volume": 5646.0}, {"date": "2020-07-14", "close": 81.84, "volume": 6042.0}, {"date": "2020-07-15", "close": 81.84, "volume": 7062.0}, {"date": "2020-07-16", "close": 82.32, "volume": 11623.0}, {"date": "2020-07-17", "close": 82.44, "volume": 8977.0}, {"date": "2020-07-20", "close": 82.56, "volume": 9016.0}, {"date": "2020-07-21", "close": 82.24, "volume": 2829.0}, {"date": "2020-07-22", "close": 82.8, "volume": 2848.0}, {"date": "2020-07-23", "close": 82.24, "volume": 1423.0}, {"date": "2020-07-24", "close": 81.6, "volume": 2533.0}, {"date": "2020-07-27", "close": 81.76, "volume": 65.0}, {"date": "2020-07-28", "close": 81.76, "volume": 470.0}, {"date": "2020-07-29", "close": 81.6, "volume": 7556.0}, {"date": "2020-07-30", "close": 81.2, "volume": 7187.0}, {"date": "2020-07-31", "close": 80.8, "volume": 13454.0}, {"date": "2020-08-03", "close": 81.84, "volume": 4123.0}, {"date": "2020-08-04", "close": 80.8, "volume": 52986.0}, {"date": "2020-08-05", "close": 81.6, "volume": 185.0}, {"date": "2020-08-06", "close": 81.2, "volume": 88.0}, {"date": "2020-08-07", "close": 80.64, "volume": 57.0}, {"date": "2020-08-10", "close": 80.88, "volume": 751.0}, {"date": "2020-08-11", "close": 80.96, "volume": 1122.0}, {"date": "2020-08-12", "close": 80.88, "volume": 29888.0}, {"date": "2020-08-13", "close": 80.88, "volume": 1351.0}, {"date": "2020-08-14", "close": 80.88, "volume": 300.0}, {"date": "2020-08-17", "close": 80.56, "volume": 494.0}, {"date": "2020-08-18", "close": 80.24, "volume": 64848.0}, {"date": "2020-08-19", "close": 80.16, "volume": 700.0}, {"date": "2020-08-20", "close": 80.4, "volume": 181.0}, {"date": "2020-08-21", "close": 80.4, "volume": 16722.0}, {"date": "2020-08-24", "close": 80.24, "volume": 4021.0}, {"date": "2020-08-25", "close": 80.48, "volume": 8471.0}, {"date": "2020-08-26", "close": 81.2, "volume": 38162.0}, {"date": "2020-08-27", "close": 80.8, "volume": 1614.0}, {"date": "2020-08-28", "close": 80.8, "volume": 827.0}, {"date": "2020-08-31", "close": 80.72, "volume": 6141.0}, {"date": "2020-09-01", "close": 80.8, "volume": 10994.0}, {"date": "2020-09-02", "close": 81.6, "volume": 4446.0}, {"date": "2020-09-03", "close": 82.08, "volume": 21250.0}, {"date": "2020-09-04", "close": 81.92, "volume": 1193.0}, {"date": "2020-09-08", "close": 82.0, "volume": 2947.0}, {"date": "2020-09-09", "close": 82.4, "volume": 32141.0}, {"date": "2020-09-10", "close": 83.2, "volume": 55660.0}, {"date": "2020-09-11", "close": 83.92, "volume": 22456.0}, {"date": "2020-09-14", "close": 83.76, "volume": 3420.0}, {"date": "2020-09-15", "close": 84.16, "volume": 13886.0}, {"date": "2020-09-16", "close": 85.1192, "volume": 24301.0}, {"date": "2020-09-17", "close": 84.68, "volume": 19117.0}, {"date": "2020-09-18", "close": 96.8, "volume": 2382878.0}, {"date": "2020-09-21", "close": 106.48, "volume": 2061093.0}, {"date": "2020-09-22", "close": 102.08, "volume": 479536.0}, {"date": "2020-09-23", "close": 100.16, "volume": 608265.0}, {"date": "2020-09-24", "close": 90.56, "volume": 508141.0}, {"date": "2020-09-25", "close": 95.6, "volume": 248901.0}, {"date": "2020-09-28", "close": 96.0, "volume": 268596.0}, {"date": "2020-09-29", "close": 93.68, "volume": 237542.0}, {"date": "2020-09-30", "close": 92.24, "volume": 226990.0}, {"date": "2020-10-01", "close": 91.04, "volume": 237171.0}, {"date": "2020-10-02", "close": 88.24, "volume": 248362.0}, {"date": "2020-10-05", "close": 87.84, "volume": 339891.0}, {"date": "2020-10-06", "close": 85.04, "volume": 360222.0}, {"date": "2020-10-07", "close": 82.96, "volume": 185816.0}, {"date": "2020-10-08", "close": 84.56, "volume": 181938.0}, {"date": "2020-10-09", "close": 87.12, "volume": 193562.0}, {"date": "2020-10-12", "close": 85.92, "volume": 73322.0}, {"date": "2020-10-13", "close": 85.6, "volume": 92709.0}, {"date": "2020-10-14", "close": 84.96, "volume": 127550.0}, {"date": "2020-10-15", "close": 83.6, "volume": 79352.0}, {"date": "2020-10-16", "close": 83.36, "volume": 69777.0}, {"date": "2020-10-19", "close": 82.64, "volume": 76567.0}, {"date": "2020-10-20", "close": 82.08, "volume": 113757.0}, {"date": "2020-10-21", "close": 81.52, "volume": 126998.0}, {"date": "2020-10-22", "close": 81.52, "volume": 125108.0}, {"date": "2020-10-23", "close": 82.64, "volume": 117426.0}, {"date": "2020-10-26", "close": 81.52, "volume": 180418.0}, {"date": "2020-10-27", "close": 81.04, "volume": 117526.0}, {"date": "2020-10-28", "close": 80.32, "volume": 172906.0}, {"date": "2020-10-29", "close": 80.16, "volume": 64599.0}, {"date": "2020-10-30", "close": 80.32, "volume": 142163.0}, {"date": "2020-11-02", "close": 80.24, "volume": 64885.0}, {"date": "2020-11-03", "close": 80.72, "volume": 51418.0}, {"date": "2020-11-04", "close": 80.4, "volume": 66393.0}, {"date": "2020-11-05", "close": 80.4, "volume": 69796.0}, {"date": "2020-11-06", "close": 80.72, "volume": 69215.0}, {"date": "2020-11-09", "close": 80.4, "volume": 149295.0}, {"date": "2020-11-10", "close": 80.56, "volume": 50932.0}, {"date": "2020-11-11", "close": 80.48, "volume": 66207.0}, {"date": "2020-11-12", "close": 80.64, "volume": 120387.0}, {"date": "2020-11-13", "close": 80.88, "volume": 266774.0}, {"date": "2020-11-16", "close": 82.88, "volume": 553240.0}, {"date": "2020-11-17", "close": 84.0, "volume": 196253.0}, {"date": "2020-11-18", "close": 83.76, "volume": 509594.0}, {"date": "2020-11-19", "close": 93.36, "volume": 1160568.0}, {"date": "2020-11-20", "close": 90.72, "volume": 532668.0}, {"date": "2020-11-23", "close": 97.04, "volume": 726614.0}, {"date": "2020-11-24", "close": 95.44, "volume": 900971.0}, {"date": "2020-11-25", "close": 100.32, "volume": 495565.0}, {"date": "2020-11-27", "close": 116.8, "volume": 881027.0}, {"date": "2020-11-30", "close": 112.32, "volume": 799237.0}, {"date": "2020-12-01", "close": 110.08, "volume": 517999.0}, {"date": "2020-12-02", "close": 108.0, "volume": 494060.0}, {"date": "2020-12-03", "close": 113.04, "volume": 519103.0}, {"date": "2020-12-04", "close": 130.0, "volume": 847893.0}, {"date": "2020-12-07", "close": 128.0, "volume": 833280.0}, {"date": "2020-12-08", "close": 125.76, "volume": 676903.0}, {"date": "2020-12-09", "close": 137.44, "volume": 1212808.0}, {"date": "2020-12-10", "close": 137.28, "volume": 491633.0}, {"date": "2020-12-11", "close": 129.52, "volume": 523216.0}, {"date": "2020-12-14", "close": 124.8, "volume": 403679.0}, {"date": "2020-12-15", "close": 114.32, "volume": 621254.0}, {"date": "2020-12-16", "close": 120.4, "volume": 534834.0}, {"date": "2020-12-17", "close": 122.88, "volume": 297858.0}, {"date": "2020-12-18", "close": 122.56, "volume": 801118.0}, {"date": "2020-12-21", "close": 156.32, "volume": 2876763.0}, {"date": "2020-12-22", "close": 140.16, "volume": 1298416.0}, {"date": "2020-12-23", "close": 260.72, "volume": 11431196.0}, {"date": "2020-12-24", "close": 238.24, "volume": 4020248.0}, {"date": "2020-12-28", "close": 214.72, "volume": 2434334.0}, {"date": "2020-12-29", "close": 195.12, "volume": 1827955.0}, {"date": "2020-12-30", "close": 182.4, "volume": 1607874.0}, {"date": "2020-12-31", "close": 189.84, "volume": 2463711.0}, {"date": "2021-01-04", "close": 160.56, "volume": 1631570.0}, {"date": "2021-01-05", "close": 167.68, "volume": 1271733.0}, {"date": "2021-01-06", "close": 160.24, "volume": 1384424.0}, {"date": "2021-01-07", "close": 176.72, "volume": 1054128.0}, {"date": "2021-01-08", "close": 169.92, "volume": 977488.0}, {"date": "2021-01-11", "close": 165.92, "volume": 568958.0}, {"date": "2021-01-12", "close": 167.6, "volume": 1209943.0}, {"date": "2021-01-13", "close": 176.16, "volume": 1719710.0}, {"date": "2021-01-14", "close": 173.2, "volume": 1195671.0}, {"date": "2021-01-15", "close": 161.04, "volume": 942939.0}, {"date": "2021-01-19", "close": 158.16, "volume": 913614.0}, {"date": "2021-01-20", "close": 151.76, "volume": 851311.0}, {"date": "2021-01-21", "close": 153.52, "volume": 865350.0}, {"date": "2021-01-22", "close": 168.0, "volume": 1562598.0}, {"date": "2021-01-25", "close": 159.68, "volume": 1403476.0}, {"date": "2021-01-26", "close": 166.48, "volume": 2112419.0}, {"date": "2021-01-27", "close": 155.92, "volume": 1106379.0}, {"date": "2021-01-28", "close": 152.72, "volume": 700997.0}, {"date": "2021-01-29", "close": 151.84, "volume": 947980.0}, {"date": "2021-02-01", "close": 161.76, "volume": 2148188.0}, {"date": "2021-02-02", "close": 161.2, "volume": 812055.0}, {"date": "2021-02-03", "close": 156.96, "volume": 837340.0}, {"date": "2021-02-04", "close": 163.68, "volume": 1966260.0}, {"date": "2021-02-05", "close": 160.64, "volume": 629246.0}, {"date": "2021-02-08", "close": 163.2, "volume": 818523.0}, {"date": "2021-02-09", "close": 165.52, "volume": 1230995.0}, {"date": "2021-02-10", "close": 158.56, "volume": 1199472.0}, {"date": "2021-02-11", "close": 158.0, "volume": 796392.0}, {"date": "2021-02-12", "close": 163.12, "volume": 871672.0}, {"date": "2021-02-16", "close": 158.96, "volume": 872472.0}, {"date": "2021-02-17", "close": 154.56, "volume": 581204.0}, {"date": "2021-02-18", "close": 144.8, "volume": 772323.0}, {"date": "2021-02-19", "close": 140.56, "volume": 991332.0}, {"date": "2021-02-22", "close": 129.68, "volume": 791315.0}, {"date": "2021-02-23", "close": 116.4, "volume": 1368456.0}, {"date": "2021-02-24", "close": 117.12, "volume": 701331.0}, {"date": "2021-02-25", "close": 116.32, "volume": 1087349.0}, {"date": "2021-02-26", "close": 113.36, "volume": 590528.0}, {"date": "2021-03-01", "close": 118.8, "volume": 1083044.0}, {"date": "2021-03-02", "close": 127.6, "volume": 2177866.0}, {"date": "2021-03-03", "close": 110.88, "volume": 4327144.0}, {"date": "2021-03-04", "close": 96.0, "volume": 2008425.0}, {"date": "2021-03-05", "close": 89.36, "volume": 1828506.0}, {"date": "2021-03-08", "close": 83.84, "volume": 1057941.0}, {"date": "2021-03-09", "close": 92.96, "volume": 1028619.0}, {"date": "2021-03-10", "close": 95.2, "volume": 994460.0}, {"date": "2021-03-11", "close": 101.84, "volume": 760522.0}, {"date": "2021-03-12", "close": 102.32, "volume": 409859.0}, {"date": "2021-03-15", "close": 107.12, "volume": 508185.0}, {"date": "2021-03-16", "close": 103.36, "volume": 522289.0}, {"date": "2021-03-17", "close": 103.84, "volume": 630804.0}, {"date": "2021-03-18", "close": 95.44, "volume": 726901.0}, {"date": "2021-03-19", "close": 96.96, "volume": 1275633.0}, {"date": "2021-03-22", "close": 94.48, "volume": 534951.0}, {"date": "2021-03-23", "close": 87.76, "volume": 643729.0}, {"date": "2021-03-24", "close": 79.04, "volume": 706508.0}, {"date": "2021-03-25", "close": 79.28, "volume": 622763.0}, {"date": "2021-03-26", "close": 75.92, "volume": 606826.0}, {"date": "2021-03-29", "close": 73.36, "volume": 666765.0}, {"date": "2021-03-30", "close": 70.56, "volume": 912166.0}, {"date": "2021-03-31", "close": 71.84, "volume": 1226726.0}, {"date": "2021-04-01", "close": 63.12, "volume": 2533590.0}, {"date": "2021-04-05", "close": 59.92, "volume": 1287491.0}, {"date": "2021-04-06", "close": 66.88, "volume": 2853449.0}, {"date": "2021-04-07", "close": 68.88, "volume": 12697863.0}, {"date": "2021-04-08", "close": 68.56, "volume": 2159261.0}, {"date": "2021-04-09", "close": 64.48, "volume": 1053214.0}, {"date": "2021-04-12", "close": 59.2, "volume": 1123414.0}, {"date": "2021-04-13", "close": 60.16, "volume": 1012663.0}, {"date": "2021-04-14", "close": 56.96, "volume": 935888.0}, {"date": "2021-04-15", "close": 52.88, "volume": 1678235.0}, {"date": "2021-04-16", "close": 51.92, "volume": 1313478.0}, {"date": "2021-04-19", "close": 51.84, "volume": 945549.0}, {"date": "2021-04-20", "close": 48.88, "volume": 1558731.0}, {"date": "2021-04-21", "close": 54.56, "volume": 1728499.0}, {"date": "2021-04-22", "close": 53.6, "volume": 1616794.0}, {"date": "2021-04-23", "close": 57.12, "volume": 1131321.0}, {"date": "2021-04-26", "close": 59.6, "volume": 967479.0}, {"date": "2021-04-27", "close": 56.72, "volume": 710235.0}, {"date": "2021-04-28", "close": 56.96, "volume": 424634.0}, {"date": "2021-04-29", "close": 55.44, "volume": 534219.0}, {"date": "2021-04-30", "close": 54.4, "volume": 580382.0}, {"date": "2021-05-03", "close": 52.24, "volume": 532266.0}, {"date": "2021-05-04", "close": 51.2, "volume": 478618.0}, {"date": "2021-05-05", "close": 49.6, "volume": 223523.0}, {"date": "2021-05-06", "close": 48.4, "volume": 478187.0}, {"date": "2021-05-07", "close": 49.44, "volume": 384875.0}, {"date": "2021-05-10", "close": 46.0, "volume": 536501.0}, {"date": "2021-05-11", "close": 48.32, "volume": 616253.0}, {"date": "2021-05-12", "close": 46.24, "volume": 410172.0}, {"date": "2021-05-13", "close": 44.8, "volume": 451686.0}, {"date": "2021-05-14", "close": 47.6, "volume": 408709.0}, {"date": "2021-05-17", "close": 49.84, "volume": 593366.0}, {"date": "2021-05-18", "close": 54.88, "volume": 1612910.0}, {"date": "2021-05-19", "close": 54.8, "volume": 648191.0}, {"date": "2021-05-20", "close": 54.08, "volume": 462767.0}, {"date": "2021-05-21", "close": 54.8, "volume": 580804.0}, {"date": "2021-05-24", "close": 55.04, "volume": 385386.0}, {"date": "2021-05-25", "close": 51.84, "volume": 416426.0}, {"date": "2021-05-26", "close": 54.48, "volume": 470229.0}, {"date": "2021-05-27", "close": 55.92, "volume": 613669.0}, {"date": "2021-05-28", "close": 55.2, "volume": 654981.0}, {"date": "2021-06-01", "close": 58.0, "volume": 537423.0}, {"date": "2021-06-02", "close": 61.68, "volume": 976820.0}, {"date": "2021-06-03", "close": 64.16, "volume": 1338978.0}, {"date": "2021-06-04", "close": 62.72, "volume": 609785.0}, {"date": "2021-06-07", "close": 66.24, "volume": 959368.0}, {"date": "2021-06-08", "close": 73.52, "volume": 1892226.0}, {"date": "2021-06-09", "close": 72.08, "volume": 1050004.0}, {"date": "2021-06-10", "close": 69.68, "volume": 717391.0}, {"date": "2021-06-11", "close": 68.8, "volume": 434224.0}, {"date": "2021-06-14", "close": 68.16, "volume": 351115.0}, {"date": "2021-06-15", "close": 65.04, "volume": 629053.0}, {"date": "2021-06-16", "close": 66.4, "volume": 454012.0}, {"date": "2021-06-17", "close": 63.68, "volume": 451553.0}, {"date": "2021-06-18", "close": 63.6, "volume": 585128.0}, {"date": "2021-06-21", "close": 62.8, "volume": 430877.0}, {"date": "2021-06-22", "close": 63.92, "volume": 389176.0}, {"date": "2021-06-23", "close": 67.2, "volume": 470333.0}, {"date": "2021-06-24", "close": 70.32, "volume": 975420.0}, {"date": "2021-06-25", "close": 69.68, "volume": 1017988.0}, {"date": "2021-06-28", "close": 71.76, "volume": 425787.0}, {"date": "2021-06-29", "close": 67.92, "volume": 390105.0}, {"date": "2021-06-30", "close": 66.64, "volume": 255383.0}, {"date": "2021-07-01", "close": 64.32, "volume": 417855.0}, {"date": "2021-07-02", "close": 62.48, "volume": 268941.0}, {"date": "2021-07-06", "close": 62.64, "volume": 275670.0}, {"date": "2021-07-07", "close": 63.2, "volume": 423462.0}, {"date": "2021-07-08", "close": 61.6, "volume": 268065.0}, {"date": "2021-07-09", "close": 58.0, "volume": 545291.0}, {"date": "2021-07-12", "close": 55.92, "volume": 324054.0}, {"date": "2021-07-13", "close": 54.24, "volume": 284587.0}, {"date": "2021-07-14", "close": 53.6, "volume": 355353.0}, {"date": "2021-07-15", "close": 54.8, "volume": 263310.0}, {"date": "2021-07-16", "close": 53.52, "volume": 273170.0}, {"date": "2021-07-19", "close": 54.64, "volume": 303482.0}, {"date": "2021-07-20", "close": 54.56, "volume": 259070.0}, {"date": "2021-07-21", "close": 56.56, "volume": 250402.0}, {"date": "2021-07-22", "close": 55.76, "volume": 292528.0}, {"date": "2021-07-23", "close": 53.84, "volume": 212256.0}, {"date": "2021-07-26", "close": 54.8, "volume": 213746.0}, {"date": "2021-07-27", "close": 52.88, "volume": 308749.0}, {"date": "2021-07-28", "close": 55.84, "volume": 261999.0}, {"date": "2021-07-29", "close": 54.72, "volume": 229431.0}, {"date": "2021-07-30", "close": 55.84, "volume": 169107.0}, {"date": "2021-08-02", "close": 55.04, "volume": 199899.0}, {"date": "2021-08-03", "close": 53.2, "volume": 234487.0}, {"date": "2021-08-04", "close": 52.48, "volume": 273571.0}, {"date": "2021-08-05", "close": 53.36, "volume": 182971.0}, {"date": "2021-08-06", "close": 55.52, "volume": 223862.0}, {"date": "2021-08-09", "close": 55.36, "volume": 268423.0}, {"date": "2021-08-10", "close": 58.96, "volume": 449323.0}, {"date": "2021-08-11", "close": 56.8, "volume": 278332.0}, {"date": "2021-08-12", "close": 56.8, "volume": 273511.0}, {"date": "2021-08-13", "close": 48.96, "volume": 888592.0}, {"date": "2021-08-16", "close": 46.56, "volume": 468159.0}, {"date": "2021-08-17", "close": 45.28, "volume": 607028.0}, {"date": "2021-08-18", "close": 44.96, "volume": 270613.0}, {"date": "2021-08-19", "close": 45.12, "volume": 367346.0}, {"date": "2021-08-20", "close": 46.72, "volume": 266027.0}, {"date": "2021-08-23", "close": 49.76, "volume": 474864.0}, {"date": "2021-08-24", "close": 53.92, "volume": 647960.0}, {"date": "2021-08-25", "close": 53.28, "volume": 274160.0}, {"date": "2021-08-26", "close": 53.28, "volume": 391311.0}, {"date": "2021-08-27", "close": 54.48, "volume": 224366.0}, {"date": "2021-08-30", "close": 53.84, "volume": 158876.0}, {"date": "2021-08-31", "close": 54.4, "volume": 171616.0}, {"date": "2021-09-01", "close": 54.08, "volume": 195751.0}, {"date": "2021-09-02", "close": 54.24, "volume": 165767.0}, {"date": "2021-09-03", "close": 54.32, "volume": 142741.0}, {"date": "2021-09-07", "close": 54.16, "volume": 205571.0}, {"date": "2021-09-08", "close": 52.0, "volume": 189205.0}, {"date": "2021-09-09", "close": 52.32, "volume": 171738.0}, {"date": "2021-09-10", "close": 50.4, "volume": 155486.0}, {"date": "2021-09-13", "close": 50.88, "volume": 180971.0}, {"date": "2021-09-14", "close": 49.44, "volume": 131195.0}, {"date": "2021-09-15", "close": 48.88, "volume": 168580.0}, {"date": "2021-09-16", "close": 49.76, "volume": 180869.0}, {"date": "2021-09-17", "close": 52.24, "volume": 349853.0}, {"date": "2021-09-20", "close": 48.96, "volume": 310115.0}, {"date": "2021-09-21", "close": 49.28, "volume": 196737.0}, {"date": "2021-09-22", "close": 50.32, "volume": 197904.0}, {"date": "2021-09-23", "close": 51.6, "volume": 331275.0}, {"date": "2021-09-24", "close": 49.52, "volume": 159227.0}, {"date": "2021-09-27", "close": 54.72, "volume": 423227.0}, {"date": "2021-09-28", "close": 49.6, "volume": 345799.0}, {"date": "2021-09-29", "close": 47.84, "volume": 367503.0}, {"date": "2021-09-30", "close": 49.28, "volume": 251249.0}, {"date": "2021-10-01", "close": 49.28, "volume": 254807.0}, {"date": "2021-10-04", "close": 45.68, "volume": 317186.0}, {"date": "2021-10-05", "close": 45.36, "volume": 215116.0}, {"date": "2021-10-06", "close": 44.56, "volume": 186287.0}, {"date": "2021-10-07", "close": 44.32, "volume": 261136.0}, {"date": "2021-10-08", "close": 43.04, "volume": 253105.0}, {"date": "2021-10-11", "close": 41.92, "volume": 217538.0}, {"date": "2021-10-12", "close": 43.84, "volume": 227453.0}, {"date": "2021-10-13", "close": 44.08, "volume": 156441.0}, {"date": "2021-10-14", "close": 44.48, "volume": 133087.0}, {"date": "2021-10-15", "close": 43.92, "volume": 141782.0}, {"date": "2021-10-18", "close": 43.92, "volume": 159159.0}, {"date": "2021-10-19", "close": 45.12, "volume": 157313.0}, {"date": "2021-10-20", "close": 44.56, "volume": 120214.0}, {"date": "2021-10-21", "close": 44.24, "volume": 130818.0}, {"date": "2021-10-22", "close": 43.04, "volume": 203220.0}, {"date": "2021-10-25", "close": 44.32, "volume": 230335.0}, {"date": "2021-10-26", "close": 43.68, "volume": 214528.0}, {"date": "2021-10-27", "close": 41.76, "volume": 250134.0}, {"date": "2021-10-28", "close": 44.48, "volume": 374813.0}, {"date": "2021-10-29", "close": 43.84, "volume": 201538.0}, {"date": "2021-11-01", "close": 44.0, "volume": 273957.0}, {"date": "2021-11-02", "close": 44.48, "volume": 238406.0}, {"date": "2021-11-03", "close": 44.8, "volume": 233874.0}, {"date": "2021-11-04", "close": 44.24, "volume": 212148.0}, {"date": "2021-11-05", "close": 42.72, "volume": 232926.0}, {"date": "2021-11-08", "close": 45.76, "volume": 300655.0}, {"date": "2021-11-09", "close": 43.68, "volume": 255426.0}, {"date": "2021-11-10", "close": 42.4, "volume": 375804.0}, {"date": "2021-11-11", "close": 44.56, "volume": 351840.0}, {"date": "2021-11-12", "close": 43.68, "volume": 227331.0}, {"date": "2021-11-15", "close": 41.76, "volume": 389294.0}, {"date": "2021-11-16", "close": 41.92, "volume": 349617.0}, {"date": "2021-11-17", "close": 41.28, "volume": 295202.0}, {"date": "2021-11-18", "close": 37.6, "volume": 418243.0}, {"date": "2021-11-19", "close": 38.48, "volume": 210948.0}, {"date": "2021-11-22", "close": 37.12, "volume": 331185.0}, {"date": "2021-11-23", "close": 39.6, "volume": 3725566.0}, {"date": "2021-11-24", "close": 38.56, "volume": 559519.0}, {"date": "2021-11-26", "close": 37.44, "volume": 307800.0}, {"date": "2021-11-29", "close": 35.52, "volume": 500357.0}, {"date": "2021-11-30", "close": 36.32, "volume": 323408.0}, {"date": "2021-12-01", "close": 32.72, "volume": 367964.0}, {"date": "2021-12-02", "close": 34.0, "volume": 251857.0}, {"date": "2021-12-03", "close": 31.6, "volume": 384473.0}, {"date": "2021-12-06", "close": 33.84, "volume": 333360.0}, {"date": "2021-12-07", "close": 34.4, "volume": 231920.0}, {"date": "2021-12-08", "close": 35.2, "volume": 153318.0}, {"date": "2021-12-09", "close": 33.92, "volume": 231092.0}, {"date": "2021-12-10", "close": 33.44, "volume": 197832.0}, {"date": "2021-12-13", "close": 32.0, "volume": 207627.0}, {"date": "2021-12-14", "close": 32.4, "volume": 236845.0}, {"date": "2021-12-15", "close": 32.24, "volume": 252016.0}, {"date": "2021-12-16", "close": 30.32, "volume": 217105.0}, {"date": "2021-12-17", "close": 30.8, "volume": 261679.0}, {"date": "2021-12-20", "close": 29.68, "volume": 196406.0}, {"date": "2021-12-21", "close": 25.52, "volume": 2121611.0}, {"date": "2021-12-22", "close": 27.76, "volume": 878627.0}, {"date": "2021-12-23", "close": 30.48, "volume": 689208.0}, {"date": "2021-12-27", "close": 28.0, "volume": 524405.0}, {"date": "2021-12-28", "close": 27.6, "volume": 396321.0}, {"date": "2021-12-29", "close": 26.32, "volume": 336599.0}, {"date": "2021-12-30", "close": 28.4, "volume": 623015.0}, {"date": "2021-12-31", "close": 26.48, "volume": 422518.0}, {"date": "2022-01-03", "close": 26.88, "volume": 472047.0}, {"date": "2022-01-04", "close": 26.16, "volume": 284482.0}, {"date": "2022-01-05", "close": 24.0, "volume": 873140.0}, {"date": "2022-01-06", "close": 24.08, "volume": 367086.0}, {"date": "2022-01-07", "close": 23.76, "volume": 288337.0}, {"date": "2022-01-10", "close": 22.32, "volume": 313625.0}, {"date": "2022-01-11", "close": 23.76, "volume": 349039.0}, {"date": "2022-01-12", "close": 23.04, "volume": 342352.0}, {"date": "2022-01-13", "close": 22.08, "volume": 222629.0}, {"date": "2022-01-14", "close": 21.84, "volume": 230806.0}, {"date": "2022-01-18", "close": 19.68, "volume": 502836.0}, {"date": "2022-01-19", "close": 18.8, "volume": 352279.0}, {"date": "2022-01-20", "close": 16.8, "volume": 1342705.0}, {"date": "2022-01-21", "close": 16.08, "volume": 636404.0}, {"date": "2022-01-24", "close": 16.88, "volume": 655647.0}, {"date": "2022-01-25", "close": 16.56, "volume": 271191.0}, {"date": "2022-01-26", "close": 16.24, "volume": 344678.0}, {"date": "2022-01-27", "close": 14.4, "volume": 476579.0}, {"date": "2022-01-28", "close": 15.36, "volume": 360452.0}, {"date": "2022-01-31", "close": 17.12, "volume": 413579.0}, {"date": "2022-02-01", "close": 17.6, "volume": 327736.0}, {"date": "2022-02-02", "close": 16.32, "volume": 318409.0}, {"date": "2022-02-03", "close": 14.88, "volume": 348496.0}, {"date": "2022-02-04", "close": 15.52, "volume": 334159.0}, {"date": "2022-02-07", "close": 14.72, "volume": 333181.0}, {"date": "2022-02-08", "close": 14.96, "volume": 299089.0}, {"date": "2022-02-09", "close": 15.28, "volume": 314347.0}, {"date": "2022-02-10", "close": 14.48, "volume": 489193.0}, {"date": "2022-02-11", "close": 13.76, "volume": 471098.0}, {"date": "2022-02-14", "close": 14.16, "volume": 256066.0}, {"date": "2022-02-15", "close": 14.88, "volume": 358972.0}, {"date": "2022-02-16", "close": 14.8, "volume": 170027.0}, {"date": "2022-02-17", "close": 13.92, "volume": 233206.0}, {"date": "2022-02-18", "close": 13.44, "volume": 239100.0}, {"date": "2022-02-22", "close": 14.48, "volume": 639522.0}, {"date": "2022-02-23", "close": 13.04, "volume": 372934.0}, {"date": "2022-02-24", "close": 14.88, "volume": 434181.0}, {"date": "2022-02-25", "close": 14.56, "volume": 240598.0}, {"date": "2022-02-28", "close": 15.6, "volume": 473196.0}, {"date": "2022-03-01", "close": 14.72, "volume": 581986.0}, {"date": "2022-03-02", "close": 17.28, "volume": 859543.0}, {"date": "2022-03-03", "close": 15.92, "volume": 410769.0}, {"date": "2022-03-04", "close": 15.2, "volume": 341681.0}, {"date": "2022-03-07", "close": 15.76, "volume": 455288.0}, {"date": "2022-03-08", "close": 18.32, "volume": 605539.0}, {"date": "2022-03-09", "close": 18.72, "volume": 440042.0}, {"date": "2022-03-10", "close": 19.6, "volume": 307592.0}, {"date": "2022-03-11", "close": 17.68, "volume": 263023.0}, {"date": "2022-03-14", "close": 15.68, "volume": 250193.0}, {"date": "2022-03-15", "close": 16.24, "volume": 255529.0}, {"date": "2022-03-16", "close": 17.68, "volume": 504539.0}, {"date": "2022-03-17", "close": 18.96, "volume": 436671.0}, {"date": "2022-03-18", "close": 18.64, "volume": 1522666.0}, {"date": "2022-03-21", "close": 17.6, "volume": 404105.0}, {"date": "2022-03-22", "close": 17.92, "volume": 310080.0}, {"date": "2022-03-23", "close": 17.2, "volume": 279776.0}, {"date": "2022-03-24", "close": 17.12, "volume": 200295.0}, {"date": "2022-03-25", "close": 15.92, "volume": 320578.0}, {"date": "2022-03-28", "close": 15.52, "volume": 248236.0}, {"date": "2022-03-29", "close": 17.68, "volume": 436399.0}, {"date": "2022-03-30", "close": 16.72, "volume": 299995.0}, {"date": "2022-03-31", "close": 15.92, "volume": 240626.0}, {"date": "2022-04-01", "close": 16.24, "volume": 255178.0}, {"date": "2022-04-04", "close": 16.4, "volume": 357252.0}, {"date": "2022-04-05", "close": 15.44, "volume": 257199.0}, {"date": "2022-04-06", "close": 15.12, "volume": 264424.0}, {"date": "2022-04-07", "close": 14.96, "volume": 292524.0}, {"date": "2022-04-08", "close": 14.48, "volume": 221251.0}, {"date": "2022-04-11", "close": 14.16, "volume": 222570.0}, {"date": "2022-04-12", "close": 13.68, "volume": 317347.0}, {"date": "2022-04-13", "close": 14.4, "volume": 196373.0}, {"date": "2022-04-14", "close": 14.24, "volume": 219324.0}, {"date": "2022-04-18", "close": 13.52, "volume": 179606.0}, {"date": "2022-04-19", "close": 13.52, "volume": 235586.0}, {"date": "2022-04-20", "close": 12.88, "volume": 227788.0}, {"date": "2022-04-21", "close": 12.16, "volume": 250093.0}, {"date": "2022-04-22", "close": 12.4, "volume": 174290.0}, {"date": "2022-04-25", "close": 12.8, "volume": 280398.0}, {"date": "2022-04-26", "close": 12.08, "volume": 215406.0}, {"date": "2022-04-27", "close": 11.92, "volume": 196902.0}, {"date": "2022-04-28", "close": 11.92, "volume": 272139.0}, {"date": "2022-04-29", "close": 11.2, "volume": 245330.0}, {"date": "2022-05-02", "close": 11.76, "volume": 228032.0}, {"date": "2022-05-03", "close": 11.36, "volume": 223056.0}, {"date": "2022-05-04", "close": 12.4, "volume": 260813.0}, {"date": "2022-05-05", "close": 12.0, "volume": 236550.0}, {"date": "2022-05-06", "close": 11.04, "volume": 194399.0}, {"date": "2022-05-09", "close": 10.24, "volume": 279025.0}, {"date": "2022-05-10", "close": 9.92, "volume": 348670.0}, {"date": "2022-05-11", "close": 8.96, "volume": 441966.0}, {"date": "2022-05-12", "close": 10.0, "volume": 472185.0}, {"date": "2022-05-13", "close": 10.8, "volume": 293665.0}, {"date": "2022-05-16", "close": 10.4, "volume": 217794.0}, {"date": "2022-05-17", "close": 10.88, "volume": 256186.0}, {"date": "2022-05-18", "close": 10.16, "volume": 198930.0}, {"date": "2022-05-19", "close": 10.08, "volume": 214943.0}, {"date": "2022-05-20", "close": 9.68, "volume": 183456.0}, {"date": "2022-05-23", "close": 9.84, "volume": 162050.0}, {"date": "2022-05-24", "close": 9.36, "volume": 258880.0}, {"date": "2022-05-25", "close": 9.6, "volume": 137753.0}, {"date": "2022-05-26", "close": 9.92, "volume": 150749.0}, {"date": "2022-05-27", "close": 10.4, "volume": 153341.0}, {"date": "2022-05-31", "close": 9.68, "volume": 494889.0}, {"date": "2022-06-01", "close": 9.84, "volume": 204567.0}, {"date": "2022-06-02", "close": 10.96, "volume": 291616.0}, {"date": "2022-06-03", "close": 10.4, "volume": 184687.0}, {"date": "2022-06-06", "close": 10.96, "volume": 283096.0}, {"date": "2022-06-07", "close": 11.6, "volume": 287533.0}, {"date": "2022-06-08", "close": 12.48, "volume": 234889.0}, {"date": "2022-06-09", "close": 12.48, "volume": 241796.0}, {"date": "2022-06-10", "close": 11.12, "volume": 108717.0}, {"date": "2022-06-13", "close": 11.12, "volume": 211470.0}, {"date": "2022-06-14", "close": 10.08, "volume": 185172.0}, {"date": "2022-06-15", "close": 10.16, "volume": 235965.0}, {"date": "2022-06-16", "close": 9.6, "volume": 264334.0}, {"date": "2022-06-17", "close": 9.68, "volume": 577654.0}, {"date": "2022-06-21", "close": 10.32, "volume": 263259.0}, {"date": "2022-06-22", "close": 10.56, "volume": 229943.0}, {"date": "2022-06-23", "close": 10.8, "volume": 172735.0}, {"date": "2022-06-24", "close": 11.36, "volume": 1817664.0}, {"date": "2022-06-27", "close": 10.56, "volume": 141146.0}, {"date": "2022-06-28", "close": 9.68, "volume": 245471.0}, {"date": "2022-06-29", "close": 9.28, "volume": 222217.0}, {"date": "2022-06-30", "close": 9.2, "volume": 206376.0}, {"date": "2022-07-01", "close": 9.12, "volume": 171735.0}, {"date": "2022-07-05", "close": 9.36, "volume": 145903.0}, {"date": "2022-07-06", "close": 9.28, "volume": 174982.0}, {"date": "2022-07-07", "close": 9.6, "volume": 162594.0}, {"date": "2022-07-08", "close": 9.92, "volume": 156004.0}, {"date": "2022-07-11", "close": 9.44, "volume": 108323.0}, {"date": "2022-07-12", "close": 9.92, "volume": 136230.0}, {"date": "2022-07-13", "close": 9.76, "volume": 112424.0}, {"date": "2022-07-14", "close": 9.76, "volume": 61641.0}, {"date": "2022-07-15", "close": 9.92, "volume": 85482.0}, {"date": "2022-07-18", "close": 10.08, "volume": 160392.0}, {"date": "2022-07-19", "close": 10.08, "volume": 164796.0}, {"date": "2022-07-20", "close": 10.24, "volume": 218928.0}, {"date": "2022-07-21", "close": 10.4, "volume": 85319.0}, {"date": "2022-07-22", "close": 10.16, "volume": 112212.0}, {"date": "2022-07-25", "close": 9.84, "volume": 70683.0}, {"date": "2022-07-26", "close": 9.76, "volume": 78990.0}, {"date": "2022-07-27", "close": 9.92, "volume": 83370.0}, {"date": "2022-07-28", "close": 9.84, "volume": 65129.0}, {"date": "2022-07-29", "close": 9.84, "volume": 73776.0}, {"date": "2022-08-01", "close": 10.0, "volume": 77348.0}, {"date": "2022-08-02", "close": 10.4, "volume": 76273.0}, {"date": "2022-08-03", "close": 10.8, "volume": 105858.0}, {"date": "2022-08-04", "close": 11.76, "volume": 189689.0}, {"date": "2022-08-05", "close": 11.2, "volume": 380127.0}, {"date": "2022-08-08", "close": 12.08, "volume": 129099.0}, {"date": "2022-08-09", "close": 11.2, "volume": 133930.0}, {"date": "2022-08-10", "close": 10.96, "volume": 186102.0}, {"date": "2022-08-11", "close": 10.48, "volume": 296362.0}, {"date": "2022-08-12", "close": 11.2, "volume": 151410.0}, {"date": "2022-08-15", "close": 11.2, "volume": 113308.0}, {"date": "2022-08-16", "close": 11.04, "volume": 133173.0}, {"date": "2022-08-17", "close": 10.48, "volume": 93566.0}, {"date": "2022-08-18", "close": 10.24, "volume": 88268.0}, {"date": "2022-08-19", "close": 9.76, "volume": 118173.0}, {"date": "2022-08-22", "close": 9.2, "volume": 168255.0}, {"date": "2022-08-23", "close": 9.36, "volume": 98350.0}, {"date": "2022-08-24", "close": 9.44, "volume": 156089.0}, {"date": "2022-08-25", "close": 9.68, "volume": 69445.0}, {"date": "2022-08-26", "close": 9.2, "volume": 148258.0}, {"date": "2022-08-29", "close": 9.36, "volume": 60325.0}, {"date": "2022-08-30", "close": 9.2, "volume": 81624.0}, {"date": "2022-08-31", "close": 8.96, "volume": 88322.0}, {"date": "2022-09-01", "close": 8.72, "volume": 150084.0}, {"date": "2022-09-02", "close": 8.96, "volume": 103450.0}, {"date": "2022-09-06", "close": 8.72, "volume": 86535.0}, {"date": "2022-09-07", "close": 8.72, "volume": 90016.0}, {"date": "2022-09-08", "close": 8.72, "volume": 96143.0}, {"date": "2022-09-09", "close": 9.36, "volume": 114873.0}, {"date": "2022-09-12", "close": 9.76, "volume": 300831.0}, {"date": "2022-09-13", "close": 8.88, "volume": 191549.0}, {"date": "2022-09-14", "close": 8.48, "volume": 228343.0}, {"date": "2022-09-15", "close": 9.04, "volume": 187969.0}, {"date": "2022-09-16", "close": 8.4, "volume": 283077.0}, {"date": "2022-09-19", "close": 8.4, "volume": 143661.0}, {"date": "2022-09-20", "close": 8.24, "volume": 131861.0}, {"date": "2022-09-21", "close": 7.92, "volume": 189655.0}, {"date": "2022-09-22", "close": 7.2888, "volume": 230076.0}, {"date": "2022-09-23", "close": 7.36, "volume": 144195.0}, {"date": "2022-09-26", "close": 7.44, "volume": 94504.0}, {"date": "2022-09-27", "close": 7.3136, "volume": 78166.0}, {"date": "2022-09-28", "close": 7.6, "volume": 74539.0}, {"date": "2022-09-29", "close": 7.2016, "volume": 53985.0}, {"date": "2022-09-30", "close": 7.12, "volume": 76928.0}, {"date": "2022-10-03", "close": 7.4408, "volume": 49419.0}, {"date": "2022-10-04", "close": 7.24, "volume": 121778.0}, {"date": "2022-10-05", "close": 7.2128, "volume": 71759.0}, {"date": "2022-10-06", "close": 7.1048, "volume": 45961.0}, {"date": "2022-10-07", "close": 7.3112, "volume": 219995.0}, {"date": "2022-10-10", "close": 6.72, "volume": 104189.0}, {"date": "2022-10-11", "close": 6.6624, "volume": 53904.0}, {"date": "2022-10-12", "close": 6.56, "volume": 78757.0}, {"date": "2022-10-13", "close": 6.4, "volume": 155063.0}, {"date": "2022-10-14", "close": 6.724, "volume": 93524.0}, {"date": "2022-10-17", "close": 6.24, "volume": 97905.0}, {"date": "2022-10-18", "close": 6.4, "volume": 49973.0}, {"date": "2022-10-19", "close": 6.16, "volume": 71650.0}, {"date": "2022-10-20", "close": 6.18, "volume": 84305.0}, {"date": "2022-10-21", "close": 6.1984, "volume": 74932.0}, {"date": "2022-10-24", "close": 5.7608, "volume": 169837.0}, {"date": "2022-10-25", "close": 6.4, "volume": 85783.0}, {"date": "2022-10-26", "close": 6.632, "volume": 118461.0}, {"date": "2022-10-27", "close": 6.4696, "volume": 44923.0}, {"date": "2022-10-28", "close": 6.3192, "volume": 58853.0}, {"date": "2022-10-31", "close": 6.32, "volume": 88427.0}, {"date": "2022-11-01", "close": 6.6344, "volume": 51043.0}, {"date": "2022-11-02", "close": 6.6016, "volume": 36669.0}, {"date": "2022-11-03", "close": 6.56, "volume": 46885.0}, {"date": "2022-11-04", "close": 6.5296, "volume": 61962.0}, {"date": "2022-11-07", "close": 6.48, "volume": 45420.0}, {"date": "2022-11-08", "close": 6.48, "volume": 66512.0}, {"date": "2022-11-09", "close": 6.48, "volume": 107821.0}, {"date": "2022-11-10", "close": 6.9664, "volume": 172801.0}, {"date": "2022-11-11", "close": 9.12, "volume": 341362.0}, {"date": "2022-11-14", "close": 10.08, "volume": 165831.0}, {"date": "2022-11-15", "close": 8.72, "volume": 176293.0}, {"date": "2022-11-16", "close": 8.32, "volume": 38543.0}, {"date": "2022-11-17", "close": 8.16, "volume": 66312.0}, {"date": "2022-11-18", "close": 7.604, "volume": 51639.0}, {"date": "2022-11-21", "close": 7.7624, "volume": 82395.0}, {"date": "2022-11-22", "close": 7.68, "volume": 33789.0}, {"date": "2022-11-23", "close": 7.76, "volume": 26246.0}, {"date": "2022-11-25", "close": 7.0416, "volume": 27291.0}, {"date": "2022-11-28", "close": 7.28, "volume": 54948.0}, {"date": "2022-11-29", "close": 7.52, "volume": 56890.0}, {"date": "2022-11-30", "close": 7.68, "volume": 82310.0}, {"date": "2022-12-01", "close": 7.3184, "volume": 74702.0}, {"date": "2022-12-02", "close": 7.4512, "volume": 33278.0}, {"date": "2022-12-05", "close": 7.04, "volume": 68020.0}, {"date": "2022-12-06", "close": 7.1696, "volume": 80388.0}, {"date": "2022-12-07", "close": 7.304, "volume": 46100.0}, {"date": "2022-12-08", "close": 7.2, "volume": 52367.0}, {"date": "2022-12-09", "close": 7.3264, "volume": 34115.0}, {"date": "2022-12-12", "close": 7.12, "volume": 94089.0}, {"date": "2022-12-13", "close": 7.44, "volume": 97801.0}, {"date": "2022-12-14", "close": 6.96, "volume": 83954.0}, {"date": "2022-12-15", "close": 6.72, "volume": 91450.0}, {"date": "2022-12-16", "close": 6.92, "volume": 282643.0}, {"date": "2022-12-19", "close": 6.752, "volume": 94673.0}, {"date": "2022-12-20", "close": 7.0896, "volume": 74529.0}, {"date": "2022-12-21", "close": 7.68, "volume": 99332.0}, {"date": "2022-12-22", "close": 7.6, "volume": 80107.0}, {"date": "2022-12-23", "close": 7.6232, "volume": 74351.0}, {"date": "2022-12-27", "close": 7.0024, "volume": 112227.0}, {"date": "2022-12-28", "close": 7.1208, "volume": 71426.0}, {"date": "2022-12-29", "close": 7.2448, "volume": 140350.0}, {"date": "2022-12-30", "close": 7.3528, "volume": 103203.0}, {"date": "2023-01-03", "close": 8.08, "volume": 54233.0}, {"date": "2023-01-04", "close": 8.64, "volume": 33216.0}, {"date": "2023-01-05", "close": 8.24, "volume": 48937.0}, {"date": "2023-01-06", "close": 7.9224, "volume": 39187.0}, {"date": "2023-01-09", "close": 7.9896, "volume": 38481.0}, {"date": "2023-01-10", "close": 8.48, "volume": 12546.0}, {"date": "2023-01-11", "close": 8.88, "volume": 50483.0}, {"date": "2023-01-12", "close": 9.04, "volume": 42808.0}, {"date": "2023-01-13", "close": 9.6, "volume": 73786.0}, {"date": "2023-01-17", "close": 10.24, "volume": 56210.0}, {"date": "2023-01-18", "close": 10.32, "volume": 109122.0}, {"date": "2023-01-19", "close": 9.84, "volume": 143998.0}, {"date": "2023-01-20", "close": 11.28, "volume": 145673.0}, {"date": "2023-01-23", "close": 11.6, "volume": 139616.0}, {"date": "2023-01-24", "close": 11.12, "volume": 54931.0}, {"date": "2023-01-25", "close": 11.2, "volume": 91400.0}, {"date": "2023-01-26", "close": 11.12, "volume": 52744.0}, {"date": "2023-01-27", "close": 11.6, "volume": 76311.0}, {"date": "2023-01-30", "close": 11.44, "volume": 56075.0}, {"date": "2023-01-31", "close": 11.92, "volume": 102516.0}, {"date": "2023-02-01", "close": 11.76, "volume": 55700.0}, {"date": "2023-02-02", "close": 11.2, "volume": 92653.0}, {"date": "2023-02-03", "close": 10.72, "volume": 81081.0}, {"date": "2023-02-06", "close": 10.48, "volume": 34179.0}, {"date": "2023-02-07", "close": 10.48, "volume": 29697.0}, {"date": "2023-02-08", "close": 9.76, "volume": 53485.0}, {"date": "2023-02-09", "close": 9.28, "volume": 46589.0}, {"date": "2023-02-10", "close": 10.0, "volume": 57102.0}, {"date": "2023-02-13", "close": 10.0, "volume": 34931.0}, {"date": "2023-02-14", "close": 10.0, "volume": 63521.0}, {"date": "2023-02-15", "close": 10.08, "volume": 35858.0}, {"date": "2023-02-16", "close": 9.44, "volume": 111486.0}, {"date": "2023-02-17", "close": 9.36, "volume": 61180.0}, {"date": "2023-02-21", "close": 8.88, "volume": 70774.0}, {"date": "2023-02-22", "close": 8.72, "volume": 21380.0}, {"date": "2023-02-23", "close": 8.4, "volume": 48756.0}, {"date": "2023-02-24", "close": 7.8544, "volume": 88642.0}, {"date": "2023-02-27", "close": 7.8936, "volume": 49449.0}, {"date": "2023-02-28", "close": 7.68, "volume": 44484.0}, {"date": "2023-03-01", "close": 7.2, "volume": 59801.0}, {"date": "2023-03-02", "close": 6.9592, "volume": 53737.0}, {"date": "2023-03-03", "close": 7.3368, "volume": 30811.0}, {"date": "2023-03-06", "close": 6.9912, "volume": 63719.0}, {"date": "2023-03-07", "close": 6.8, "volume": 42599.0}, {"date": "2023-03-08", "close": 6.56, "volume": 42724.0}, {"date": "2023-03-09", "close": 6.1608, "volume": 50788.0}, {"date": "2023-03-10", "close": 6.0, "volume": 55731.0}, {"date": "2023-03-13", "close": 6.112, "volume": 107298.0}, {"date": "2023-03-14", "close": 6.4, "volume": 115711.0}, {"date": "2023-03-15", "close": 5.996, "volume": 48938.0}, {"date": "2023-03-16", "close": 6.24, "volume": 43538.0}, {"date": "2023-03-17", "close": 6.5264, "volume": 129511.0}, {"date": "2023-03-20", "close": 6.3064, "volume": 46512.0}, {"date": "2023-03-21", "close": 6.9672, "volume": 91538.0}, {"date": "2023-03-22", "close": 6.8024, "volume": 27050.0}, {"date": "2023-03-23", "close": 6.7224, "volume": 50297.0}, {"date": "2023-03-24", "close": 6.7104, "volume": 78643.0}, {"date": "2023-03-27", "close": 6.24, "volume": 62089.0}, {"date": "2023-03-28", "close": 5.92, "volume": 79979.0}, {"date": "2023-03-29", "close": 5.92, "volume": 31577.0}, {"date": "2023-03-30", "close": 6.4488, "volume": 83610.0}, {"date": "2023-03-31", "close": 6.56, "volume": 44775.0}, {"date": "2023-04-03", "close": 6.64, "volume": 21244.0}, {"date": "2023-04-04", "close": 6.6776, "volume": 40177.0}, {"date": "2023-04-05", "close": 6.64, "volume": 29203.0}, {"date": "2023-04-06", "close": 6.64, "volume": 18858.0}, {"date": "2023-04-10", "close": 6.32, "volume": 26553.0}, {"date": "2023-04-11", "close": 7.12, "volume": 90851.0}, {"date": "2023-04-12", "close": 6.224, "volume": 38504.0}, {"date": "2023-04-13", "close": 6.48, "volume": 18704.0}, {"date": "2023-04-14", "close": 7.6576, "volume": 193647.0}, {"date": "2023-04-17", "close": 7.6432, "volume": 43957.0}, {"date": "2023-04-18", "close": 7.1624, "volume": 16771.0}, {"date": "2023-04-19", "close": 6.4536, "volume": 34897.0}, {"date": "2023-04-20", "close": 6.08, "volume": 34756.0}, {"date": "2023-04-21", "close": 5.76, "volume": 92753.0}, {"date": "2023-04-24", "close": 5.68, "volume": 130557.0}, {"date": "2023-04-25", "close": 5.7608, "volume": 41208.0}, {"date": "2023-04-26", "close": 5.6064, "volume": 71555.0}, {"date": "2023-04-27", "close": 5.5656, "volume": 30457.0}, {"date": "2023-04-28", "close": 5.6112, "volume": 29195.0}, {"date": "2023-05-01", "close": 4.8, "volume": 351693.0}, {"date": "2023-05-02", "close": 5.1784, "volume": 71941.0}, {"date": "2023-05-03", "close": 5.2, "volume": 43773.0}, {"date": "2023-05-04", "close": 5.1016, "volume": 23241.0}, {"date": "2023-05-05", "close": 5.1536, "volume": 17396.0}, {"date": "2023-05-08", "close": 5.4112, "volume": 22982.0}, {"date": "2023-05-09", "close": 5.3552, "volume": 20337.0}, {"date": "2023-05-10", "close": 5.28, "volume": 32302.0}, {"date": "2023-05-11", "close": 5.0488, "volume": 26853.0}, {"date": "2023-05-12", "close": 5.12, "volume": 38920.0}, {"date": "2023-05-15", "close": 5.92, "volume": 67395.0}, {"date": "2023-05-16", "close": 6.2832, "volume": 186910.0}, {"date": "2023-05-17", "close": 6.4304, "volume": 45985.0}, {"date": "2023-05-18", "close": 6.64, "volume": 39892.0}, {"date": "2023-05-19", "close": 6.704, "volume": 36448.0}, {"date": "2023-05-22", "close": 6.72, "volume": 72340.0}, {"date": "2023-05-23", "close": 6.224, "volume": 46594.0}, {"date": "2023-05-24", "close": 6.2424, "volume": 65011.0}, {"date": "2023-05-25", "close": 5.9168, "volume": 36532.0}, {"date": "2023-05-26", "close": 5.68, "volume": 31013.0}, {"date": "2023-05-30", "close": 5.692, "volume": 22286.0}, {"date": "2023-05-31", "close": 6.0048, "volume": 38691.0}, {"date": "2023-06-01", "close": 6.4752, "volume": 48050.0}, {"date": "2023-06-02", "close": 6.3168, "volume": 65595.0}, {"date": "2023-06-05", "close": 6.48, "volume": 30777.0}, {"date": "2023-06-06", "close": 6.6448, "volume": 43725.0}, {"date": "2023-06-07", "close": 6.4784, "volume": 93980.0}, {"date": "2023-06-08", "close": 6.752, "volume": 53848.0}, {"date": "2023-06-09", "close": 6.72, "volume": 44408.0}, {"date": "2023-06-12", "close": 6.6144, "volume": 54506.0}, {"date": "2023-06-13", "close": 6.56, "volume": 36426.0}, {"date": "2023-06-14", "close": 6.448, "volume": 38750.0}, {"date": "2023-06-15", "close": 6.4696, "volume": 36032.0}, {"date": "2023-06-16", "close": 6.5184, "volume": 97046.0}, {"date": "2023-06-20", "close": 6.6136, "volume": 54364.0}, {"date": "2023-06-21", "close": 6.76, "volume": 77902.0}, {"date": "2023-06-22", "close": 7.0408, "volume": 47709.0}, {"date": "2023-06-23", "close": 6.72, "volume": 71616.0}, {"date": "2023-06-26", "close": 6.9592, "volume": 26145.0}, {"date": "2023-06-27", "close": 6.7376, "volume": 71633.0}, {"date": "2023-06-28", "close": 6.8008, "volume": 41501.0}, {"date": "2023-06-29", "close": 6.8528, "volume": 22203.0}, {"date": "2023-06-30", "close": 6.4944, "volume": 35067.0}, {"date": "2023-07-03", "close": 6.5104, "volume": 26291.0}, {"date": "2023-07-05", "close": 6.532, "volume": 20091.0}, {"date": "2023-07-06", "close": 6.48, "volume": 35245.0}, {"date": "2023-07-07", "close": 6.7368, "volume": 22030.0}, {"date": "2023-07-10", "close": 6.704, "volume": 28635.0}, {"date": "2023-07-11", "close": 6.6616, "volume": 46171.0}, {"date": "2023-07-12", "close": 6.8808, "volume": 36700.0}, {"date": "2023-07-13", "close": 6.9648, "volume": 60699.0}, {"date": "2023-07-14", "close": 6.8888, "volume": 41788.0}, {"date": "2023-07-17", "close": 7.0384, "volume": 29209.0}, {"date": "2023-07-18", "close": 6.8, "volume": 60504.0}, {"date": "2023-07-19", "close": 6.96, "volume": 38761.0}, {"date": "2023-07-20", "close": 7.1272, "volume": 69452.0}, {"date": "2023-07-21", "close": 7.48, "volume": 68774.0}, {"date": "2023-07-24", "close": 7.0512, "volume": 43913.0}, {"date": "2023-07-25", "close": 7.2, "volume": 38931.0}, {"date": "2023-07-26", "close": 7.9952, "volume": 82138.0}, {"date": "2023-07-27", "close": 7.7608, "volume": 61162.0}, {"date": "2023-07-28", "close": 8.08, "volume": 29707.0}, {"date": "2023-07-31", "close": 7.76, "volume": 37244.0}, {"date": "2023-08-01", "close": 8.32, "volume": 21275.0}, {"date": "2023-08-02", "close": 7.7192, "volume": 28585.0}, {"date": "2023-08-03", "close": 7.92, "volume": 35130.0}, {"date": "2023-08-04", "close": 8.0, "volume": 20709.0}, {"date": "2023-08-07", "close": 7.7152, "volume": 47107.0}, {"date": "2023-08-08", "close": 7.2392, "volume": 31375.0}, {"date": "2023-08-09", "close": 7.52, "volume": 15108.0}, {"date": "2023-08-10", "close": 7.6, "volume": 50006.0}, {"date": "2023-08-11", "close": 7.1336, "volume": 79304.0}, {"date": "2023-08-14", "close": 6.1136, "volume": 109181.0}, {"date": "2023-08-15", "close": 6.08, "volume": 119724.0}, {"date": "2023-08-16", "close": 6.4, "volume": 41798.0}, {"date": "2023-08-17", "close": 6.36, "volume": 21760.0}, {"date": "2023-08-18", "close": 6.16, "volume": 14951.0}, {"date": "2023-08-21", "close": 6.0, "volume": 51604.0}, {"date": "2023-08-22", "close": 6.0792, "volume": 13502.0}, {"date": "2023-08-23", "close": 6.3088, "volume": 31607.0}, {"date": "2023-08-24", "close": 6.5576, "volume": 35849.0}, {"date": "2023-08-25", "close": 6.4808, "volume": 31790.0}, {"date": "2023-08-28", "close": 6.8752, "volume": 27367.0}, {"date": "2023-08-29", "close": 6.7192, "volume": 26909.0}, {"date": "2023-08-30", "close": 6.56, "volume": 24250.0}, {"date": "2023-08-31", "close": 6.328, "volume": 28056.0}, {"date": "2023-09-01", "close": 6.32, "volume": 27152.0}, {"date": "2023-09-05", "close": 6.3936, "volume": 22162.0}, {"date": "2023-09-06", "close": 6.36, "volume": 27647.0}, {"date": "2023-09-07", "close": 6.72, "volume": 39733.0}, {"date": "2023-09-08", "close": 6.312, "volume": 47257.0}, {"date": "2023-09-11", "close": 6.3208, "volume": 27103.0}, {"date": "2023-09-12", "close": 6.24, "volume": 19129.0}, {"date": "2023-09-13", "close": 6.08, "volume": 29099.0}, {"date": "2023-09-14", "close": 6.3, "volume": 33555.0}, {"date": "2023-09-15", "close": 5.664, "volume": 72338.0}, {"date": "2023-09-18", "close": 5.8344, "volume": 19608.0}, {"date": "2023-09-19", "close": 6.064, "volume": 10968.0}, {"date": "2023-09-20", "close": 5.84, "volume": 23016.0}, {"date": "2023-09-21", "close": 6.1128, "volume": 28529.0}, {"date": "2023-09-22", "close": 5.76, "volume": 14936.0}, {"date": "2023-09-25", "close": 5.52, "volume": 20848.0}, {"date": "2023-09-26", "close": 5.36, "volume": 16005.0}, {"date": "2023-09-27", "close": 5.216, "volume": 9049.0}, {"date": "2023-09-28", "close": 4.96, "volume": 51504.0}, {"date": "2023-09-29", "close": 5.44, "volume": 35066.0}, {"date": "2023-10-02", "close": 5.352, "volume": 23698.0}, {"date": "2023-10-03", "close": 5.2, "volume": 35409.0}, {"date": "2023-10-04", "close": 4.82, "volume": 60863.0}, {"date": "2023-10-05", "close": 4.64, "volume": 33629.0}, {"date": "2023-10-06", "close": 4.456, "volume": 140250.0}, {"date": "2023-10-09", "close": 4.3, "volume": 137930.0}, {"date": "2023-10-10", "close": 4.3, "volume": null}, {"date": "2023-10-11", "close": 4.67, "volume": 40841.0}, {"date": "2023-10-12", "close": 4.5, "volume": 62023.0}, {"date": "2023-10-13", "close": 4.69, "volume": 68329.0}, {"date": "2023-10-16", "close": 4.71, "volume": 37654.0}, {"date": "2023-10-17", "close": 4.72, "volume": 62628.0}, {"date": "2023-10-18", "close": 4.73, "volume": 21305.0}, {"date": "2023-10-19", "close": 4.87, "volume": 82103.0}, {"date": "2023-10-20", "close": 4.63, "volume": 95682.0}, {"date": "2023-10-23", "close": 4.34, "volume": 84845.0}, {"date": "2023-10-24", "close": 4.16, "volume": 47237.0}, {"date": "2023-10-25", "close": 3.9, "volume": 58384.0}, {"date": "2023-10-26", "close": 3.94, "volume": 122827.0}, {"date": "2023-10-27", "close": 3.75, "volume": 39901.0}, {"date": "2023-10-30", "close": 3.79, "volume": 47889.0}, {"date": "2023-10-31", "close": 3.72, "volume": 54836.0}, {"date": "2023-11-01", "close": 3.68, "volume": 72436.0}, {"date": "2023-11-02", "close": 3.89, "volume": 50482.0}, {"date": "2023-11-03", "close": 4.16, "volume": 76107.0}, {"date": "2023-11-06", "close": 4.04, "volume": 23839.0}, {"date": "2023-11-07", "close": 4.01, "volume": 32466.0}, {"date": "2023-11-08", "close": 4.0, "volume": 50700.0}, {"date": "2023-11-09", "close": 3.91, "volume": 38214.0}, {"date": "2023-11-10", "close": 4.35, "volume": 127887.0}, {"date": "2023-11-13", "close": 4.11, "volume": 58084.0}, {"date": "2023-11-14", "close": 3.97, "volume": 130198.0}, {"date": "2023-11-15", "close": 3.85, "volume": 79576.0}, {"date": "2023-11-16", "close": 3.82, "volume": 62402.0}, {"date": "2023-11-17", "close": 3.71, "volume": 73311.0}, {"date": "2023-11-20", "close": 3.55, "volume": 128871.0}, {"date": "2023-11-21", "close": 3.35, "volume": 91186.0}, {"date": "2023-11-22", "close": 3.42, "volume": 40341.0}, {"date": "2023-11-24", "close": 3.5, "volume": 14631.0}, {"date": "2023-11-27", "close": 3.32, "volume": 125556.0}, {"date": "2023-11-28", "close": 3.61, "volume": 123724.0}, {"date": "2023-11-29", "close": 3.58, "volume": 34742.0}, {"date": "2023-11-30", "close": 3.51, "volume": 50290.0}, {"date": "2023-12-01", "close": 3.69, "volume": 29964.0}, {"date": "2023-12-04", "close": 3.83, "volume": 41949.0}, {"date": "2023-12-05", "close": 3.8, "volume": 25394.0}, {"date": "2023-12-06", "close": 3.93, "volume": 72191.0}, {"date": "2023-12-07", "close": 4.05, "volume": 28705.0}, {"date": "2023-12-08", "close": 4.24, "volume": 56606.0}, {"date": "2023-12-11", "close": 4.12, "volume": 67562.0}, {"date": "2023-12-12", "close": 4.3, "volume": 54469.0}, {"date": "2023-12-13", "close": 4.41, "volume": 112250.0}, {"date": "2023-12-14", "close": 4.55, "volume": 99217.0}, {"date": "2023-12-15", "close": 4.73, "volume": 49654.0}, {"date": "2023-12-18", "close": 4.48, "volume": 38662.0}, {"date": "2023-12-19", "close": 4.55, "volume": 41967.0}, {"date": "2023-12-20", "close": 4.37, "volume": 32748.0}, {"date": "2023-12-21", "close": 4.44, "volume": 43178.0}, {"date": "2023-12-22", "close": 4.48, "volume": 78019.0}, {"date": "2023-12-26", "close": 4.35, "volume": 36919.0}, {"date": "2023-12-27", "close": 4.55, "volume": 88813.0}, {"date": "2023-12-28", "close": 4.45, "volume": 106107.0}, {"date": "2023-12-29", "close": 4.42, "volume": 113100.0}, {"date": "2024-01-02", "close": 4.69, "volume": 60401.0}, {"date": "2024-01-03", "close": 4.64, "volume": 30828.0}, {"date": "2024-01-04", "close": 4.56, "volume": 34750.0}, {"date": "2024-01-05", "close": 4.31, "volume": 31134.0}, {"date": "2024-01-08", "close": 4.34, "volume": 16746.0}, {"date": "2024-01-09", "close": 4.1, "volume": 31131.0}, {"date": "2024-01-10", "close": 4.2, "volume": 19753.0}, {"date": "2024-01-11", "close": 4.02, "volume": 28970.0}, {"date": "2024-01-12", "close": 4.06, "volume": 19408.0}, {"date": "2024-01-16", "close": 4.07, "volume": 39164.0}, {"date": "2024-01-17", "close": 3.97, "volume": 56141.0}, {"date": "2024-01-18", "close": 3.81, "volume": 45415.0}, {"date": "2024-01-19", "close": 3.87, "volume": 31271.0}, {"date": "2024-01-22", "close": 3.87, "volume": 36314.0}, {"date": "2024-01-23", "close": 3.9, "volume": 14307.0}, {"date": "2024-01-24", "close": 3.93, "volume": 16793.0}, {"date": "2024-01-25", "close": 3.83, "volume": 33211.0}, {"date": "2024-01-26", "close": 3.81, "volume": 37879.0}, {"date": "2024-01-29", "close": 3.94, "volume": 30909.0}, {"date": "2024-01-30", "close": 3.86, "volume": 16864.0}, {"date": "2024-01-31", "close": 3.85, "volume": 31787.0}, {"date": "2024-02-01", "close": 4.03, "volume": 35826.0}, {"date": "2024-02-02", "close": 4.07, "volume": 24777.0}, {"date": "2024-02-05", "close": 3.75, "volume": 36204.0}, {"date": "2024-02-06", "close": 3.77, "volume": 38006.0}, {"date": "2024-02-07", "close": 3.71, "volume": 73847.0}, {"date": "2024-02-08", "close": 3.66, "volume": 32160.0}, {"date": "2024-02-09", "close": 3.76, "volume": 146824.0}, {"date": "2024-02-12", "close": 3.8, "volume": 47951.0}, {"date": "2024-02-13", "close": 3.82, "volume": 38191.0}, {"date": "2024-02-14", "close": 3.95, "volume": 59934.0}, {"date": "2024-02-15", "close": 3.94, "volume": 56426.0}, {"date": "2024-02-16", "close": 3.86, "volume": 34922.0}, {"date": "2024-02-20", "close": 3.76, "volume": 33632.0}, {"date": "2024-02-21", "close": 3.68, "volume": 39224.0}, {"date": "2024-02-22", "close": 3.59, "volume": 55563.0}, {"date": "2024-02-23", "close": 3.61, "volume": 21938.0}, {"date": "2024-02-26", "close": 3.61, "volume": 70634.0}, {"date": "2024-02-27", "close": 3.7, "volume": 60816.0}, {"date": "2024-02-28", "close": 3.68, "volume": 33612.0}, {"date": "2024-02-29", "close": 3.84, "volume": 46135.0}, {"date": "2024-03-01", "close": 4.17, "volume": 114580.0}, {"date": "2024-03-04", "close": 4.13, "volume": 61071.0}, {"date": "2024-03-05", "close": 3.87, "volume": 43977.0}, {"date": "2024-03-06", "close": 3.99, "volume": 31716.0}, {"date": "2024-03-07", "close": 4.02, "volume": 67398.0}, {"date": "2024-03-08", "close": 4.03, "volume": 23061.0}, {"date": "2024-03-11", "close": 4.06, "volume": 22758.0}, {"date": "2024-03-12", "close": 3.97, "volume": 20896.0}, {"date": "2024-03-13", "close": 3.84, "volume": 34701.0}, {"date": "2024-03-14", "close": 3.81, "volume": 51794.0}, {"date": "2024-03-15", "close": 3.87, "volume": 88266.0}, {"date": "2024-03-18", "close": 3.7, "volume": 46186.0}, {"date": "2024-03-19", "close": 3.82, "volume": 54750.0}, {"date": "2024-03-20", "close": 3.87, "volume": 36209.0}, {"date": "2024-03-21", "close": 3.97, "volume": 57551.0}, {"date": "2024-03-22", "close": 4.01, "volume": 35014.0}, {"date": "2024-03-25", "close": 3.98, "volume": 34590.0}, {"date": "2024-03-26", "close": 3.92, "volume": 41197.0}, {"date": "2024-03-27", "close": 3.97, "volume": 47037.0}, {"date": "2024-03-28", "close": 3.97, "volume": 68467.0}, {"date": "2024-04-01", "close": 3.62, "volume": 78206.0}, {"date": "2024-04-02", "close": 3.71, "volume": 44715.0}, {"date": "2024-04-03", "close": 3.64, "volume": 29982.0}, {"date": "2024-04-04", "close": 3.64, "volume": 23570.0}, {"date": "2024-04-05", "close": 3.46, "volume": 40391.0}, {"date": "2024-04-08", "close": 3.52, "volume": 71466.0}, {"date": "2024-04-09", "close": 3.4, "volume": 24965.0}, {"date": "2024-04-10", "close": 3.38, "volume": 47236.0}, {"date": "2024-04-11", "close": 3.29, "volume": 37581.0}, {"date": "2024-04-12", "close": 3.35, "volume": 41717.0}, {"date": "2024-04-15", "close": 3.1, "volume": 62346.0}, {"date": "2024-04-16", "close": 3.36, "volume": 111576.0}, {"date": "2024-04-17", "close": 3.3, "volume": 44573.0}, {"date": "2024-04-18", "close": 3.49, "volume": 42756.0}, {"date": "2024-04-19", "close": 3.68, "volume": 85493.0}, {"date": "2024-04-22", "close": 3.82, "volume": 106120.0}, {"date": "2024-04-23", "close": 4.31, "volume": 113521.0}, {"date": "2024-04-24", "close": 4.31, "volume": 27957.0}, {"date": "2024-04-25", "close": 4.37, "volume": 33429.0}, {"date": "2024-04-26", "close": 4.37, "volume": 30804.0}, {"date": "2024-04-29", "close": 4.5, "volume": 93644.0}, {"date": "2024-04-30", "close": 4.44, "volume": 34355.0}, {"date": "2024-05-01", "close": 4.74, "volume": 48425.0}, {"date": "2024-05-02", "close": 4.58, "volume": 46116.0}, {"date": "2024-05-03", "close": 4.53, "volume": 13783.0}, {"date": "2024-05-06", "close": 4.25, "volume": 49358.0}, {"date": "2024-05-07", "close": 4.09, "volume": 33790.0}, {"date": "2024-05-08", "close": 4.18, "volume": 19984.0}, {"date": "2024-05-09", "close": 4.08, "volume": 22119.0}, {"date": "2024-05-10", "close": 3.96, "volume": 21822.0}, {"date": "2024-05-13", "close": 3.97, "volume": 8664.0}, {"date": "2024-05-14", "close": 3.93, "volume": 28290.0}, {"date": "2024-05-15", "close": 3.79, "volume": 16676.0}, {"date": "2024-05-16", "close": 3.82, "volume": 19295.0}, {"date": "2024-05-17", "close": 3.79, "volume": 14850.0}, {"date": "2024-05-20", "close": 3.71, "volume": 28628.0}, {"date": "2024-05-21", "close": 3.66, "volume": 25521.0}, {"date": "2024-05-22", "close": 3.55, "volume": 12853.0}, {"date": "2024-05-23", "close": 3.53, "volume": 11788.0}, {"date": "2024-05-24", "close": 3.51, "volume": 36512.0}, {"date": "2024-05-28", "close": 3.51, "volume": 28511.0}, {"date": "2024-05-29", "close": 3.38, "volume": 18979.0}, {"date": "2024-05-30", "close": 3.43, "volume": 10012.0}, {"date": "2024-05-31", "close": 3.41, "volume": 29808.0}, {"date": "2024-06-03", "close": 3.31, "volume": 33317.0}, {"date": "2024-06-04", "close": 3.47, "volume": 41109.0}, {"date": "2024-06-05", "close": 3.6, "volume": 45871.0}, {"date": "2024-06-06", "close": 3.83, "volume": 52345.0}, {"date": "2024-06-07", "close": 3.73, "volume": 24688.0}, {"date": "2024-06-10", "close": 3.61, "volume": 20099.0}, {"date": "2024-06-11", "close": 3.54, "volume": 39644.0}, {"date": "2024-06-12", "close": 3.5, "volume": 13690.0}, {"date": "2024-06-13", "close": 3.46, "volume": 15516.0}, {"date": "2024-06-14", "close": 3.29, "volume": 68974.0}, {"date": "2024-06-17", "close": 3.12, "volume": 123909.0}, {"date": "2024-06-18", "close": 3.15, "volume": 28713.0}, {"date": "2024-06-20", "close": 3.19, "volume": 73823.0}, {"date": "2024-06-21", "close": 3.18, "volume": 27494.0}, {"date": "2024-06-24", "close": 3.31, "volume": 17394.0}, {"date": "2024-06-25", "close": 3.47, "volume": 25875.0}, {"date": "2024-06-26", "close": 3.45, "volume": 33750.0}, {"date": "2024-06-27", "close": 3.46, "volume": 25325.0}, {"date": "2024-06-28", "close": 3.65, "volume": 66542.0}, {"date": "2024-07-01", "close": 3.46, "volume": 52368.0}, {"date": "2024-07-02", "close": 3.36, "volume": 28929.0}, {"date": "2024-07-03", "close": 3.3, "volume": 12507.0}, {"date": "2024-07-05", "close": 3.22, "volume": 24824.0}, {"date": "2024-07-08", "close": 3.1, "volume": 26409.0}, {"date": "2024-07-09", "close": 3.17, "volume": 54893.0}, {"date": "2024-07-10", "close": 3.17, "volume": 33972.0}, {"date": "2024-07-11", "close": 3.24, "volume": 52480.0}, {"date": "2024-07-12", "close": 3.29, "volume": 59756.0}, {"date": "2024-07-15", "close": 3.18, "volume": 34373.0}, {"date": "2024-07-16", "close": 3.25, "volume": 23883.0}, {"date": "2024-07-17", "close": 3.3, "volume": 35587.0}, {"date": "2024-07-18", "close": 3.47, "volume": 33035.0}, {"date": "2024-07-19", "close": 3.53, "volume": 13247.0}, {"date": "2024-07-22", "close": 3.6, "volume": 18834.0}, {"date": "2024-07-23", "close": 3.59, "volume": 9526.0}, {"date": "2024-07-24", "close": 3.41, "volume": 26906.0}, {"date": "2024-07-25", "close": 3.38, "volume": 17820.0}, {"date": "2024-07-26", "close": 3.41, "volume": 7320.0}, {"date": "2024-07-29", "close": 3.38, "volume": 14850.0}, {"date": "2024-07-30", "close": 3.39, "volume": 14901.0}, {"date": "2024-07-31", "close": 3.42, "volume": 10998.0}, {"date": "2024-08-01", "close": 3.45, "volume": 28346.0}, {"date": "2024-08-02", "close": 3.39, "volume": 33907.0}, {"date": "2024-08-05", "close": 3.15, "volume": 80610.0}, {"date": "2024-08-06", "close": 3.08, "volume": 16591.0}, {"date": "2024-08-07", "close": 3.04, "volume": 27766.0}, {"date": "2024-08-08", "close": 3.1, "volume": 36536.0}, {"date": "2024-08-09", "close": 3.04, "volume": 15833.0}, {"date": "2024-08-12", "close": 3.11, "volume": 22734.0}, {"date": "2024-08-13", "close": 3.23, "volume": 16327.0}, {"date": "2024-08-14", "close": 3.34, "volume": 59089.0}, {"date": "2024-08-15", "close": 3.07, "volume": 106142.0}, {"date": "2024-08-16", "close": 3.02, "volume": 55054.0}, {"date": "2024-08-19", "close": 3.15, "volume": 39061.0}, {"date": "2024-08-20", "close": 3.04, "volume": 21299.0}, {"date": "2024-08-21", "close": 3.01, "volume": 80731.0}, {"date": "2024-08-22", "close": 2.97, "volume": 58000.0}, {"date": "2024-08-23", "close": 3.0, "volume": 25281.0}, {"date": "2024-08-26", "close": 3.02, "volume": 19901.0}, {"date": "2024-08-27", "close": 3.02, "volume": 20083.0}, {"date": "2024-08-28", "close": 3.03, "volume": 32174.0}, {"date": "2024-08-29", "close": 3.0, "volume": 36919.0}, {"date": "2024-08-30", "close": 2.97, "volume": 49652.0}, {"date": "2024-09-03", "close": 2.88, "volume": 36651.0}, {"date": "2024-09-04", "close": 2.84, "volume": 14273.0}, {"date": "2024-09-05", "close": 2.72, "volume": 103274.0}, {"date": "2024-09-06", "close": 2.66, "volume": 33788.0}, {"date": "2024-09-09", "close": 2.84, "volume": 23397.0}, {"date": "2024-09-10", "close": 2.82, "volume": 18214.0}, {"date": "2024-09-11", "close": 2.85, "volume": 15507.0}, {"date": "2024-09-12", "close": 2.62, "volume": 59716.0}, {"date": "2024-09-13", "close": 2.67, "volume": 39617.0}, {"date": "2024-09-16", "close": 2.68, "volume": 16624.0}, {"date": "2024-09-17", "close": 2.62, "volume": 35844.0}, {"date": "2024-09-18", "close": 2.56, "volume": 49518.0}, {"date": "2024-09-19", "close": 2.59, "volume": 58492.0}, {"date": "2024-09-20", "close": 2.59, "volume": 41960.0}, {"date": "2024-09-23", "close": 2.58, "volume": 18583.0}, {"date": "2024-09-24", "close": 2.67, "volume": 63944.0}, {"date": "2024-09-25", "close": 2.71, "volume": 28771.0}, {"date": "2024-09-26", "close": 2.71, "volume": 32316.0}, {"date": "2024-09-27", "close": 2.86, "volume": 87168.0}, {"date": "2024-09-30", "close": 2.84, "volume": 31117.0}, {"date": "2024-10-01", "close": 2.82, "volume": 47856.0}, {"date": "2024-10-02", "close": 2.77, "volume": 25342.0}, {"date": "2024-10-03", "close": 2.61, "volume": 72861.0}, {"date": "2024-10-04", "close": 2.84, "volume": 102445.0}, {"date": "2024-10-07", "close": 2.77, "volume": 24979.0}, {"date": "2024-10-08", "close": 2.83, "volume": 57821.0}, {"date": "2024-10-09", "close": 2.77, "volume": 17077.0}, {"date": "2024-10-10", "close": 2.67, "volume": 42689.0}, {"date": "2024-10-11", "close": 2.74, "volume": 23371.0}, {"date": "2024-10-14", "close": 2.58, "volume": 32293.0}, {"date": "2024-10-15", "close": 2.63, "volume": 36537.0}, {"date": "2024-10-16", "close": 2.7, "volume": 53871.0}, {"date": "2024-10-17", "close": 2.61, "volume": 34787.0}, {"date": "2024-10-18", "close": 2.61, "volume": 59463.0}, {"date": "2024-10-21", "close": 2.52, "volume": 22351.0}, {"date": "2024-10-22", "close": 2.55, "volume": 38597.0}, {"date": "2024-10-23", "close": 2.52, "volume": 20525.0}, {"date": "2024-10-24", "close": 2.53, "volume": 21303.0}, {"date": "2024-10-25", "close": 2.5, "volume": 28327.0}, {"date": "2024-10-28", "close": 2.56, "volume": 27566.0}, {"date": "2024-10-29", "close": 2.57, "volume": 29167.0}, {"date": "2024-10-30", "close": 2.55, "volume": 32280.0}, {"date": "2024-10-31", "close": 2.52, "volume": 20663.0}, {"date": "2024-11-01", "close": 2.51, "volume": 14492.0}, {"date": "2024-11-04", "close": 2.48, "volume": 19700.0}, {"date": "2024-11-05", "close": 2.48, "volume": 18060.0}, {"date": "2024-11-06", "close": 2.36, "volume": 46746.0}, {"date": "2024-11-07", "close": 2.44, "volume": 33431.0}, {"date": "2024-11-08", "close": 2.43, "volume": 27770.0}, {"date": "2024-11-11", "close": 2.42, "volume": 39411.0}, {"date": "2024-11-12", "close": 2.34, "volume": 54370.0}, {"date": "2024-11-13", "close": 2.49, "volume": 99048.0}, {"date": "2024-11-14", "close": 2.29, "volume": 180951.0}, {"date": "2024-11-15", "close": 2.31, "volume": 66733.0}, {"date": "2024-11-18", "close": 2.29, "volume": 29031.0}, {"date": "2024-11-19", "close": 2.28, "volume": 35713.0}, {"date": "2024-11-20", "close": 2.32, "volume": 34001.0}, {"date": "2024-11-21", "close": 2.33, "volume": 59790.0}, {"date": "2024-11-22", "close": 2.29, "volume": 46311.0}, {"date": "2024-11-25", "close": 2.32, "volume": 80774.0}, {"date": "2024-11-26", "close": 2.3, "volume": 219997.0}, {"date": "2024-11-27", "close": 2.4, "volume": 105138.0}, {"date": "2024-11-29", "close": 2.55, "volume": 26975.0}, {"date": "2024-12-02", "close": 2.51, "volume": 98460.0}, {"date": "2024-12-03", "close": 2.74, "volume": 180297.0}, {"date": "2024-12-04", "close": 3.07, "volume": 189320.0}, {"date": "2024-12-05", "close": 2.94, "volume": 216912.0}, {"date": "2024-12-06", "close": 2.77, "volume": 65437.0}, {"date": "2024-12-09", "close": 2.73, "volume": 34688.0}, {"date": "2024-12-10", "close": 2.71, "volume": 23210.0}, {"date": "2024-12-11", "close": 2.76, "volume": 83915.0}, {"date": "2024-12-12", "close": 2.67, "volume": 40758.0}, {"date": "2024-12-13", "close": 2.72, "volume": 93297.0}, {"date": "2024-12-16", "close": 2.79, "volume": 96788.0}, {"date": "2024-12-17", "close": 2.87, "volume": 92012.0}, {"date": "2024-12-18", "close": 2.66, "volume": 91505.0}, {"date": "2024-12-19", "close": 2.8, "volume": 44271.0}, {"date": "2024-12-20", "close": 2.93, "volume": 85005.0}, {"date": "2024-12-23", "close": 2.93, "volume": 55244.0}, {"date": "2024-12-24", "close": 2.88, "volume": 84339.0}, {"date": "2024-12-26", "close": 2.89, "volume": 100490.0}, {"date": "2024-12-27", "close": 3.05, "volume": 146826.0}, {"date": "2024-12-30", "close": 3.06, "volume": 57612.0}, {"date": "2024-12-31", "close": 2.97, "volume": 89578.0}, {"date": "2025-01-02", "close": 3.09, "volume": 80308.0}, {"date": "2025-01-03", "close": 3.12, "volume": 44601.0}, {"date": "2025-01-06", "close": 3.1, "volume": 68649.0}, {"date": "2025-01-07", "close": 3.09, "volume": 29162.0}, {"date": "2025-01-08", "close": 3.13, "volume": 50777.0}, {"date": "2025-01-10", "close": 2.96, "volume": 37134.0}, {"date": "2025-01-13", "close": 2.81, "volume": 44272.0}, {"date": "2025-01-14", "close": 2.74, "volume": 39576.0}, {"date": "2025-01-15", "close": 2.8, "volume": 59588.0}, {"date": "2025-01-16", "close": 2.84, "volume": 31653.0}, {"date": "2025-01-17", "close": 2.83, "volume": 23054.0}, {"date": "2025-01-21", "close": 2.9, "volume": 28682.0}, {"date": "2025-01-22", "close": 2.73, "volume": 27318.0}, {"date": "2025-01-23", "close": 2.76, "volume": 17961.0}, {"date": "2025-01-24", "close": 2.77, "volume": 27890.0}, {"date": "2025-01-27", "close": 2.71, "volume": 38433.0}, {"date": "2025-01-28", "close": 2.67, "volume": 21812.0}, {"date": "2025-01-29", "close": 2.63, "volume": 36074.0}, {"date": "2025-01-30", "close": 2.66, "volume": 23047.0}, {"date": "2025-01-31", "close": 2.63, "volume": 17063.0}, {"date": "2025-02-03", "close": 2.6, "volume": 23677.0}, {"date": "2025-02-04", "close": 2.57, "volume": 38023.0}, {"date": "2025-02-05", "close": 2.6, "volume": 32044.0}, {"date": "2025-02-06", "close": 2.54, "volume": 19816.0}, {"date": "2025-02-07", "close": 2.54, "volume": 9390.0}, {"date": "2025-02-10", "close": 2.53, "volume": 14603.0}, {"date": "2025-02-11", "close": 2.53, "volume": 17996.0}, {"date": "2025-02-12", "close": 2.46, "volume": 14400.0}, {"date": "2025-02-13", "close": 2.51, "volume": 34632.0}, {"date": "2025-02-14", "close": 2.53, "volume": 34508.0}, {"date": "2025-02-18", "close": 2.55, "volume": 33833.0}, {"date": "2025-02-19", "close": 2.52, "volume": 14426.0}, {"date": "2025-02-20", "close": 2.54, "volume": 18379.0}, {"date": "2025-02-21", "close": 2.52, "volume": 30310.0}, {"date": "2025-02-24", "close": 2.49, "volume": 29452.0}, {"date": "2025-02-25", "close": 2.43, "volume": 33115.0}, {"date": "2025-02-26", "close": 2.42, "volume": 36012.0}, {"date": "2025-02-27", "close": 2.4, "volume": 17387.0}, {"date": "2025-02-28", "close": 2.45, "volume": 31353.0}, {"date": "2025-03-03", "close": 2.41, "volume": 31294.0}, {"date": "2025-03-04", "close": 2.49, "volume": 20873.0}, {"date": "2025-03-05", "close": 2.62, "volume": 32554.0}, {"date": "2025-03-06", "close": 2.47, "volume": 26635.0}, {"date": "2025-03-07", "close": 2.52, "volume": 93155.0}, {"date": "2025-03-10", "close": 2.39, "volume": 65009.0}, {"date": "2025-03-11", "close": 2.44, "volume": 8788.0}, {"date": "2025-03-12", "close": 2.42, "volume": 27400.0}, {"date": "2025-03-13", "close": 2.44, "volume": 41839.0}, {"date": "2025-03-14", "close": 2.57, "volume": 16948.0}, {"date": "2025-03-17", "close": 2.47, "volume": 63833.0}, {"date": "2025-03-18", "close": 2.47, "volume": 18142.0}, {"date": "2025-03-19", "close": 2.56, "volume": 72925.0}, {"date": "2025-03-20", "close": 2.57, "volume": 39415.0}, {"date": "2025-03-21", "close": 2.41, "volume": 41926.0}, {"date": "2025-03-24", "close": 2.48, "volume": 38558.0}, {"date": "2025-03-25", "close": 2.57, "volume": 89246.0}, {"date": "2025-03-26", "close": 2.49, "volume": 105893.0}, {"date": "2025-03-27", "close": 2.44, "volume": 83618.0}, {"date": "2025-03-28", "close": 2.47, "volume": 24877.0}, {"date": "2025-03-31", "close": 2.41, "volume": 37038.0}, {"date": "2025-04-01", "close": 2.12, "volume": 56825.0}, {"date": "2025-04-02", "close": 2.12, "volume": 167053.0}, {"date": "2025-04-03", "close": 2.09, "volume": 1039978.0}, {"date": "2025-04-04", "close": 1.89, "volume": 123560.0}, {"date": "2025-04-07", "close": 2.0, "volume": 136373.0}, {"date": "2025-04-08", "close": 1.91, "volume": 92130.0}, {"date": "2025-04-09", "close": 2.1, "volume": 115628.0}, {"date": "2025-04-10", "close": 2.12, "volume": 56038.0}, {"date": "2025-04-11", "close": 2.05, "volume": 33897.0}, {"date": "2025-04-14", "close": 2.07, "volume": 22259.0}, {"date": "2025-04-15", "close": 2.02, "volume": 17152.0}, {"date": "2025-04-16", "close": 2.02, "volume": 53954.0}, {"date": "2025-04-17", "close": 2.07, "volume": 26247.0}, {"date": "2025-04-21", "close": 2.03, "volume": 186419.0}, {"date": "2025-04-22", "close": 2.05, "volume": 93661.0}, {"date": "2025-04-23", "close": 1.97, "volume": 89658.0}, {"date": "2025-04-24", "close": 1.95, "volume": 57537.0}, {"date": "2025-04-25", "close": 1.94, "volume": 51367.0}, {"date": "2025-04-28", "close": 1.99, "volume": 45981.0}, {"date": "2025-04-29", "close": 1.98, "volume": 51004.0}, {"date": "2025-04-30", "close": 2.01, "volume": 77246.0}, {"date": "2025-05-01", "close": 2.02, "volume": 52511.0}, {"date": "2025-05-02", "close": 2.04, "volume": 58478.0}, {"date": "2025-05-05", "close": 2.05, "volume": 58039.0}, {"date": "2025-05-06", "close": 1.83, "volume": 67234.0}, {"date": "2025-05-07", "close": 1.76, "volume": 36042.0}, {"date": "2025-05-08", "close": 1.75, "volume": 215380.0}, {"date": "2025-05-09", "close": 1.66, "volume": 60357.0}, {"date": "2025-05-12", "close": 1.57, "volume": 165498.0}, {"date": "2025-05-13", "close": 1.58, "volume": 392358.0}, {"date": "2025-05-14", "close": 1.58, "volume": 596963.0}, {"date": "2025-05-15", "close": 1.77, "volume": 156411.0}, {"date": "2025-05-16", "close": 2.14, "volume": 346760.0}, {"date": "2025-05-19", "close": 1.97, "volume": 62501.0}, {"date": "2025-05-20", "close": 2.02, "volume": 86963.0}, {"date": "2025-05-21", "close": 1.96, "volume": 23304.0}, {"date": "2025-05-22", "close": 1.92, "volume": 22076.0}, {"date": "2025-05-23", "close": 1.96, "volume": 6306.0}, {"date": "2025-05-27", "close": 1.96, "volume": 29689.0}, {"date": "2025-05-28", "close": 1.97, "volume": 7561.0}, {"date": "2025-05-29", "close": 1.95, "volume": 11145.0}, {"date": "2025-05-30", "close": 1.98, "volume": 172329.0}, {"date": "2025-06-02", "close": 2.02, "volume": 19679.0}, {"date": "2025-06-03", "close": 1.99, "volume": 18317.0}, {"date": "2025-06-04", "close": 1.95, "volume": 10083.0}, {"date": "2025-06-05", "close": 1.9, "volume": 16799.0}, {"date": "2025-06-06", "close": 1.9, "volume": 45412.0}, {"date": "2025-06-09", "close": 1.9, "volume": 26384.0}, {"date": "2025-06-10", "close": 1.9, "volume": 14232.0}, {"date": "2025-06-11", "close": 1.91, "volume": 8633.0}, {"date": "2025-06-12", "close": 1.87, "volume": 13199.0}, {"date": "2025-06-13", "close": 1.84, "volume": 24365.0}, {"date": "2025-06-16", "close": 1.94, "volume": 64306.0}, {"date": "2025-06-17", "close": 1.93, "volume": 99205.0}, {"date": "2025-06-18", "close": 1.95, "volume": 164121.0}, {"date": "2025-06-20", "close": 2.04, "volume": 156311.0}, {"date": "2025-06-23", "close": 1.99, "volume": 101299.0}, {"date": "2025-06-24", "close": 2.0, "volume": 37988.0}, {"date": "2025-06-25", "close": 1.98, "volume": 160594.0}, {"date": "2025-06-26", "close": 2.08, "volume": 156168.0}, {"date": "2025-06-27", "close": 2.03, "volume": 81394.0}, {"date": "2025-06-30", "close": 2.02, "volume": 44181.0}, {"date": "2025-07-01", "close": 1.96, "volume": 40817.0}, {"date": "2025-07-02", "close": 1.78, "volume": 363729.0}, {"date": "2025-07-03", "close": 1.8, "volume": 47833.0}, {"date": "2025-07-07", "close": 1.74, "volume": 190772.0}, {"date": "2025-07-08", "close": 1.71, "volume": 41290.0}, {"date": "2025-07-09", "close": 1.69, "volume": 85155.0}, {"date": "2025-07-10", "close": 1.695, "volume": 27610.0}, {"date": "2025-07-11", "close": 1.69, "volume": 82703.0}, {"date": "2025-07-14", "close": 1.7, "volume": 190349.0}, {"date": "2025-07-15", "close": 1.68, "volume": 35278.0}, {"date": "2025-07-16", "close": 1.57, "volume": 89662.0}, {"date": "2025-07-17", "close": 1.47, "volume": 140484.0}, {"date": "2025-07-18", "close": 1.5, "volume": 136299.0}, {"date": "2025-07-21", "close": 1.46, "volume": 131872.0}, {"date": "2025-07-22", "close": 1.42, "volume": 64293.0}, {"date": "2025-07-23", "close": 1.38, "volume": 157152.0}, {"date": "2025-07-24", "close": 1.32, "volume": 73595.0}, {"date": "2025-07-25", "close": 1.29, "volume": 61994.0}, {"date": "2025-07-28", "close": 1.28, "volume": 84245.0}, {"date": "2025-07-29", "close": 1.19, "volume": 208227.0}, {"date": "2025-07-30", "close": 1.27, "volume": 286309.0}, {"date": "2025-07-31", "close": 1.27, "volume": 68975.0}, {"date": "2025-08-01", "close": 1.18, "volume": 149516.0}, {"date": "2025-08-04", "close": 1.16, "volume": 45000.0}, {"date": "2025-08-05", "close": 1.21, "volume": 115932.0}, {"date": "2025-08-06", "close": 1.2, "volume": 12308.0}, {"date": "2025-08-07", "close": 1.17, "volume": 75482.0}, {"date": "2025-08-08", "close": 1.55, "volume": 75404850.0}, {"date": "2025-08-11", "close": 1.45, "volume": 1423282.0}, {"date": "2025-08-12", "close": 1.38, "volume": 749776.0}, {"date": "2025-08-13", "close": 1.42, "volume": 282161.0}, {"date": "2025-08-14", "close": 1.4, "volume": 259080.0}, {"date": "2025-08-15", "close": 1.4, "volume": 317297.0}, {"date": "2025-08-18", "close": 1.41, "volume": 311586.0}, {"date": "2025-08-19", "close": 1.47, "volume": 283904.0}, {"date": "2025-08-20", "close": 1.4, "volume": 95305.0}, {"date": "2025-08-21", "close": 1.42, "volume": 104108.0}, {"date": "2025-08-22", "close": 1.43, "volume": 94349.0}, {"date": "2025-08-25", "close": 1.45, "volume": 84470.0}, {"date": "2025-08-26", "close": 1.54, "volume": 188303.0}, {"date": "2025-08-27", "close": 1.47, "volume": 64995.0}, {"date": "2025-08-28", "close": 1.49, "volume": 28252.0}, {"date": "2025-08-29", "close": 1.45, "volume": 19110.0}, {"date": "2025-09-02", "close": 1.54, "volume": 124957.0}, {"date": "2025-09-03", "close": 1.52, "volume": 65668.0}, {"date": "2025-09-04", "close": 1.56, "volume": 68419.0}, {"date": "2025-09-05", "close": 1.53, "volume": 74995.0}, {"date": "2025-09-08", "close": 1.54, "volume": 60138.0}, {"date": "2025-09-09", "close": 1.59, "volume": 125887.0}, {"date": "2025-09-10", "close": 1.61, "volume": 63850.0}, {"date": "2025-09-11", "close": 1.67, "volume": 248802.0}, {"date": "2025-09-12", "close": 1.65, "volume": 64096.0}, {"date": "2025-09-15", "close": 1.7, "volume": 91420.0}, {"date": "2025-09-16", "close": 1.81, "volume": 164073.0}, {"date": "2025-09-17", "close": 1.76, "volume": 71571.0}, {"date": "2025-09-18", "close": 1.83, "volume": 80347.0}, {"date": "2025-09-19", "close": 1.76, "volume": 76835.0}, {"date": "2025-09-22", "close": 1.74, "volume": 23631.0}, {"date": "2025-09-23", "close": 1.59, "volume": 150170.0}, {"date": "2025-09-24", "close": 1.7, "volume": 100724.0}, {"date": "2025-09-25", "close": 1.81, "volume": 98244.0}, {"date": "2025-09-26", "close": 2.08, "volume": 704002.0}, {"date": "2025-09-29", "close": 2.25, "volume": 204875.0}, {"date": "2025-09-30", "close": 2.45, "volume": 398210.0}, {"date": "2025-10-01", "close": 2.45, "volume": 330266.0}, {"date": "2025-10-02", "close": 2.64, "volume": 106900.0}, {"date": "2025-10-03", "close": 2.88, "volume": 141952.0}, {"date": "2025-10-06", "close": 3.18, "volume": 294037.0}, {"date": "2025-10-07", "close": 3.04, "volume": 122804.0}, {"date": "2025-10-08", "close": 2.86, "volume": 155614.0}, {"date": "2025-10-09", "close": 3.26, "volume": 119537.0}, {"date": "2025-10-10", "close": 3.02, "volume": 104168.0}, {"date": "2025-10-13", "close": 3.03, "volume": 88577.0}, {"date": "2025-10-14", "close": 3.03, "volume": 79959.0}, {"date": "2025-10-15", "close": 2.96, "volume": 40813.0}, {"date": "2025-10-16", "close": 2.73, "volume": 62737.0}, {"date": "2025-10-17", "close": 2.8, "volume": 104145.0}, {"date": "2025-10-20", "close": 2.9, "volume": 127269.0}, {"date": "2025-10-21", "close": 2.98, "volume": 343072.0}, {"date": "2025-10-22", "close": 2.71, "volume": 52246.0}, {"date": "2025-10-23", "close": 2.72, "volume": 24275.0}, {"date": "2025-10-24", "close": 2.61, "volume": 28735.0}, {"date": "2025-10-27", "close": 2.73, "volume": 154813.0}, {"date": "2025-10-28", "close": 3.0, "volume": 187812.0}, {"date": "2025-10-29", "close": 2.91, "volume": 242790.0}, {"date": "2025-10-30", "close": 2.9, "volume": 63108.0}, {"date": "2025-10-31", "close": 2.8, "volume": 94323.0}, {"date": "2025-11-03", "close": 2.79, "volume": 82271.0}, {"date": "2025-11-04", "close": 2.67, "volume": 35051.0}, {"date": "2025-11-05", "close": 2.66, "volume": 31756.0}, {"date": "2025-11-06", "close": 2.63, "volume": 279156.0}, {"date": "2025-11-07", "close": 2.72, "volume": 461088.0}, {"date": "2025-11-10", "close": 3.0, "volume": 334043.0}, {"date": "2025-11-11", "close": 3.05, "volume": 1094769.0}, {"date": "2025-11-12", "close": 4.72, "volume": 8039256.0}, {"date": "2025-11-13", "close": 5.15, "volume": 2517380.0}, {"date": "2025-11-14", "close": 5.19, "volume": 786512.0}, {"date": "2025-11-17", "close": 5.11, "volume": 567850.0}, {"date": "2025-11-18", "close": 5.98, "volume": 804352.0}, {"date": "2025-11-19", "close": 4.36, "volume": 1071401.0}, {"date": "2025-11-20", "close": 5.04, "volume": 346682.0}, {"date": "2025-11-21", "close": 5.14, "volume": 256681.0}, {"date": "2025-11-24", "close": 4.46, "volume": 701201.0}, {"date": "2025-11-25", "close": 5.07, "volume": 276930.0}, {"date": "2025-11-26", "close": 5.0, "volume": 152379.0}, {"date": "2025-11-28", "close": 4.97, "volume": 77566.0}, {"date": "2025-12-01", "close": 5.36, "volume": 231673.0}, {"date": "2025-12-02", "close": 5.12, "volume": 163449.0}, {"date": "2025-12-03", "close": 5.14, "volume": 87419.0}, {"date": "2025-12-04", "close": 5.09, "volume": 38077.0}, {"date": "2025-12-05", "close": 5.3, "volume": 89636.0}, {"date": "2025-12-08", "close": 5.19, "volume": 393799.0}, {"date": "2025-12-09", "close": 5.18, "volume": 110402.0}, {"date": "2025-12-10", "close": 5.52, "volume": 113374.0}, {"date": "2025-12-11", "close": 5.19, "volume": 68482.0}, {"date": "2025-12-12", "close": 5.33, "volume": 71819.0}, {"date": "2025-12-15", "close": 5.08, "volume": 146229.0}, {"date": "2025-12-16", "close": 5.09, "volume": 59985.0}, {"date": "2025-12-17", "close": 4.96, "volume": 110593.0}, {"date": "2025-12-18", "close": 5.08, "volume": 59522.0}, {"date": "2025-12-19", "close": 5.08, "volume": 54466.0}, {"date": "2025-12-22", "close": 5.13, "volume": 48222.0}, {"date": "2025-12-23", "close": 5.15, "volume": 73085.0}, {"date": "2025-12-24", "close": 5.27, "volume": 46406.0}, {"date": "2025-12-26", "close": 5.11, "volume": 24448.0}, {"date": "2025-12-29", "close": 5.03, "volume": 88830.0}, {"date": "2025-12-30", "close": 5.09, "volume": 92446.0}, {"date": "2025-12-31", "close": 5.09, "volume": 71563.0}, {"date": "2026-01-02", "close": 5.3, "volume": 43253.0}, {"date": "2026-01-05", "close": 5.34, "volume": 41981.0}, {"date": "2026-01-06", "close": 5.08, "volume": 46879.0}, {"date": "2026-01-07", "close": 5.11, "volume": 51001.0}, {"date": "2026-01-08", "close": 5.2, "volume": 53780.0}, {"date": "2026-01-09", "close": 5.06, "volume": 38251.0}, {"date": "2026-01-12", "close": 5.05, "volume": 65067.0}, {"date": "2026-01-13", "close": 5.1, "volume": 73636.0}, {"date": "2026-01-14", "close": 5.12, "volume": 52996.0}, {"date": "2026-01-15", "close": 5.12, "volume": 57811.0}, {"date": "2026-01-16", "close": 5.61, "volume": 194730.0}, {"date": "2026-01-20", "close": 6.0, "volume": 269423.0}, {"date": "2026-01-21", "close": 5.97, "volume": 202712.0}, {"date": "2026-01-22", "close": 6.36, "volume": 152069.0}, {"date": "2026-01-23", "close": 5.77, "volume": 138327.0}, {"date": "2026-01-26", "close": 5.53, "volume": 92370.0}, {"date": "2026-01-27", "close": 5.84, "volume": 76444.0}, {"date": "2026-01-28", "close": 6.46, "volume": 134774.0}, {"date": "2026-01-29", "close": 6.12, "volume": 142943.0}, {"date": "2026-01-30", "close": 5.68, "volume": 103944.0}, {"date": "2026-02-02", "close": 5.7, "volume": 86552.0}, {"date": "2026-02-03", "close": 5.39, "volume": 58824.0}, {"date": "2026-02-04", "close": 5.17, "volume": 94295.0}, {"date": "2026-02-05", "close": 4.8, "volume": 93893.0}, {"date": "2026-02-06", "close": 4.91, "volume": 61516.0}, {"date": "2026-02-09", "close": 4.68, "volume": 53484.0}, {"date": "2026-02-10", "close": 4.5, "volume": 57684.0}, {"date": "2026-02-11", "close": 4.12, "volume": 78477.0}, {"date": "2026-02-12", "close": 4.01, "volume": 49873.0}, {"date": "2026-02-13", "close": 4.42, "volume": 92139.0}, {"date": "2026-02-17", "close": 4.39, "volume": 39024.0}, {"date": "2026-02-18", "close": 4.31, "volume": 41263.0}, {"date": "2026-02-19", "close": 4.22, "volume": 29638.0}, {"date": "2026-02-20", "close": 4.17, "volume": 34291.0}, {"date": "2026-02-23", "close": 4.16, "volume": 30160.0}, {"date": "2026-02-24", "close": 4.23, "volume": 61682.0}, {"date": "2026-02-25", "close": 4.12, "volume": 32457.0}, {"date": "2026-02-26", "close": 4.04, "volume": 41593.0}, {"date": "2026-02-27", "close": 4.03, "volume": 36455.0}, {"date": "2026-03-02", "close": 3.85, "volume": 73944.0}, {"date": "2026-03-03", "close": 3.71, "volume": 30445.0}, {"date": "2026-03-04", "close": 3.74, "volume": 31495.0}, {"date": "2026-03-05", "close": 3.56, "volume": 15081.0}, {"date": "2026-03-06", "close": 3.46, "volume": 29216.0}, {"date": "2026-03-09", "close": 3.63, "volume": 61897.0}, {"date": "2026-03-10", "close": 4.14, "volume": 69829.0}, {"date": "2026-03-11", "close": 4.15, "volume": 38717.0}, {"date": "2026-03-12", "close": 4.2, "volume": 37817.0}, {"date": "2026-03-13", "close": 4.09, "volume": 37280.0}, {"date": "2026-03-16", "close": 3.86, "volume": 64808.0}, {"date": "2026-03-17", "close": 3.74, "volume": 18897.0}, {"date": "2026-03-18", "close": 3.65, "volume": 37108.0}, {"date": "2026-03-19", "close": 3.91, "volume": 56839.0}, {"date": "2026-03-20", "close": 4.42, "volume": 150157.0}, {"date": "2026-03-23", "close": 4.18, "volume": 71189.0}, {"date": "2026-03-24", "close": 4.12, "volume": 33023.0}, {"date": "2026-03-25", "close": 3.92, "volume": 43192.0}, {"date": "2026-03-26", "close": 4.02, "volume": 28573.0}, {"date": "2026-03-27", "close": 3.98, "volume": 44713.0}, {"date": "2026-03-30", "close": 4.0, "volume": 68416.0}, {"date": "2026-03-31", "close": 4.1, "volume": 76778.0}, {"date": "2026-04-01", "close": 4.11, "volume": 29563.0}, {"date": "2026-04-02", "close": 4.05, "volume": 22428.0}, {"date": "2026-04-06", "close": 4.13, "volume": 49123.0}, {"date": "2026-04-07", "close": 3.85, "volume": 24962.0}, {"date": "2026-04-08", "close": 4.03, "volume": 39606.0}, {"date": "2026-04-09", "close": 4.0, "volume": 31466.0}, {"date": "2026-04-10", "close": 4.01, "volume": 29273.0}, {"date": "2026-04-13", "close": 4.0, "volume": 22955.0}, {"date": "2026-04-14", "close": 4.05, "volume": 28610.0}, {"date": "2026-04-15", "close": 4.1, "volume": 63510.0}, {"date": "2026-04-16", "close": 4.11, "volume": 23773.0}, {"date": "2026-04-17", "close": 4.03, "volume": 43593.0}, {"date": "2026-04-20", "close": 4.25, "volume": 274096.0}, {"date": "2026-04-21", "close": 4.06, "volume": 47133.0}, {"date": "2026-04-22", "close": 4.09, "volume": 15972.0}, {"date": "2026-04-23", "close": 3.88, "volume": 47041.0}, {"date": "2026-04-24", "close": 3.57, "volume": 90954.0}, {"date": "2026-04-27", "close": 3.59, "volume": 66898.0}, {"date": "2026-04-28", "close": 3.46, "volume": 16238.0}, {"date": "2026-04-29", "close": 3.36, "volume": 39161.0}, {"date": "2026-04-30", "close": 3.33, "volume": 26742.0}, {"date": "2026-05-01", "close": 3.32, "volume": 32305.0}, {"date": "2026-05-04", "close": 3.27, "volume": 35605.0}, {"date": "2026-05-05", "close": 3.36, "volume": 36971.0}, {"date": "2026-05-06", "close": 3.52, "volume": 55477.0}, {"date": "2026-05-07", "close": 3.48, "volume": 30742.0}, {"date": "2026-05-08", "close": 3.3, "volume": 35721.0}, {"date": "2026-05-11", "close": 3.24, "volume": 34104.0}, {"date": "2026-05-12", "close": 3.11, "volume": 77413.0}, {"date": "2026-05-13", "close": 3.3, "volume": 64556.0}, {"date": "2026-05-14", "close": 3.04, "volume": 80624.0}, {"date": "2026-05-15", "close": 2.84, "volume": 108897.0}, {"date": "2026-05-18", "close": 2.75, "volume": 74956.0}, {"date": "2026-05-19", "close": 2.8, "volume": 36091.0}, {"date": "2026-05-20", "close": 2.84, "volume": 33363.0}, {"date": "2026-05-21", "close": 2.96, "volume": 25922.0}, {"date": "2026-05-22", "close": 3.03, "volume": 49635.0}, {"date": "2026-05-26", "close": 2.92, "volume": 65918.0}, {"date": "2026-05-27", "close": 2.88, "volume": 79456.0}, {"date": "2026-05-28", "close": 2.86, "volume": 45301.0}, {"date": "2026-05-29", "close": 2.88, "volume": 55971.0}, {"date": "2026-06-01", "close": 2.9, "volume": 44855.0}, {"date": "2026-06-02", "close": 2.9, "volume": 42991.0}, {"date": "2026-06-03", "close": 2.82, "volume": 33596.0}, {"date": "2026-06-04", "close": 2.85, "volume": 24660.0}, {"date": "2026-06-05", "close": 2.59, "volume": 83062.0}, {"date": "2026-06-08", "close": 2.8, "volume": 76468.0}, {"date": "2026-06-09", "close": 3.0, "volume": 66711.0}, {"date": "2026-06-10", "close": 2.95, "volume": 76024.0}, {"date": "2026-06-11", "close": 2.88, "volume": 45350.0}, {"date": "2026-06-12", "close": 2.84, "volume": 60056.0}, {"date": "2026-06-15", "close": 2.85, "volume": 62456.0}, {"date": "2026-06-16", "close": 2.8, "volume": 35932.0}, {"date": "2026-06-17", "close": 2.9, "volume": 75489.0}, {"date": "2026-06-18", "close": 2.9, "volume": 38688.0}, {"date": "2026-06-22", "close": 2.78, "volume": 29026.0}, {"date": "2026-06-23", "close": 2.72, "volume": 18081.0}, {"date": "2026-06-24", "close": 2.65, "volume": 27999.0}, {"date": "2026-06-25", "close": 2.57, "volume": 29419.0}, {"date": "2026-06-26", "close": 2.68, "volume": 34413.0}, {"date": "2026-06-29", "close": 2.64, "volume": 20916.0}, {"date": "2026-06-30", "close": 2.58, "volume": 19592.0}, {"date": "2026-07-01", "close": 2.56, "volume": 43605.0}, {"date": "2026-07-02", "close": 2.46, "volume": 36142.0}, {"date": "2026-07-06", "close": 2.47, "volume": 50276.0}, {"date": "2026-07-07", "close": 2.41, "volume": 49309.0}, {"date": "2026-07-08", "close": 2.37, "volume": 19475.0}, {"date": "2026-07-09", "close": 2.4, "volume": 36130.0}, {"date": "2026-07-10", "close": 2.4, "volume": 11067.0}, {"date": "2026-07-13", "close": 2.33, "volume": 16948.0}, {"date": "2026-07-14", "close": 2.38, "volume": 22567.0}, {"date": "2026-07-15", "close": 2.36, "volume": 18340.0}, {"date": "2026-07-16", "close": 2.31, "volume": 13390.0}, {"date": "2026-07-17", "close": 2.4, "volume": 24589.0}, {"date": "2026-07-20", "close": 2.27, "volume": 25210.0}, {"date": "2026-07-21", "close": 2.29, "volume": 26395.0}, {"date": "2026-07-22", "close": 2.28, "volume": 8937.0}, {"date": "2026-07-23", "close": 2.24, "volume": 17030.0}, {"date": "2026-07-24", "close": 2.17, "volume": 30441.0}, {"date": "2026-07-27", "close": 2.13, "volume": 52246.0}, {"date": "2026-07-28", "close": 2.1, "volume": 22166.0}, {"date": "2026-07-29", "close": 1.99, "volume": 55130.0}, {"date": "2026-07-30", "close": 1.95, "volume": 41442.0}, {"date": "2026-07-31", "close": 1.95, "volume": 18038.0}, {"date": "2026-08-03", "close": 2.12, "volume": 58511.0}, {"date": "2026-08-04", "close": 2.35, "volume": 58781.0}, {"date": "2026-08-05", "close": 2.39, "volume": 54929.0}, {"date": "2026-08-06", "close": 2.3, "volume": 12047.0}, {"date": "2026-08-07", "close": 2.17, "volume": 25166.0}, {"date": "2026-08-10", "close": 2.22, "volume": 14362.0}, {"date": "2026-08-11", "close": 2.09, "volume": 38671.0}, {"date": "2026-08-12", "close": 2.12, "volume": 126718.0}, {"date": "2026-08-13", "close": 1.83, "volume": 238484.0}, {"date": "2026-08-14", "close": 1.84, "volume": 225050.0}, {"date": "2026-08-17", "close": 1.9, "volume": 166227.0}, {"date": "2026-08-18", "close": 1.89, "volume": 39473.0}, {"date": "2026-08-19", "close": 1.84, "volume": 18158.0}, {"date": "2026-08-20", "close": 1.86, "volume": 44040.0}, {"date": "2026-08-21", "close": 1.95, "volume": 95033.0}, {"date": "2026-08-24", "close": 1.92, "volume": 49195.0}, {"date": "2026-08-25", "close": 2.14, "volume": 141293.0}, {"date": "2026-08-26", "close": 2.0, "volume": 66109.0}, {"date": "2026-08-27", "close": 1.88, "volume": 71465.0}, {"date": "2026-08-28", "close": 1.87, "volume": 20866.0}, {"date": "2026-08-31", "close": 1.86, "volume": 29074.0}, {"date": "2026-09-01", "close": 1.78, "volume": 43384.0}, {"date": "2026-09-02", "close": 1.74, "volume": 56812.0}, {"date": "2026-09-03", "close": 1.77, "volume": 22422.0}, {"date": "2026-09-04", "close": 1.78, "volume": 26257.0}, {"date": "2026-09-08", "close": 1.78, "volume": 68353.0}, {"date": "2026-09-09", "close": 1.71, "volume": 57215.0}, {"date": "2026-09-10", "close": 1.7, "volume": 82551.0}, {"date": "2026-09-11", "close": 1.64, "volume": 31315.0}, {"date": "2026-09-14", "close": 1.53, "volume": 79540.0}, {"date": "2026-09-15", "close": 1.65, "volume": 207792.0}, {"date": "2026-09-16", "close": 1.63, "volume": 451862.0}, {"date": "2026-09-17", "close": 1.63, "volume": 105423.0}, {"date": "2026-09-18", "close": 1.91, "volume": 546041.0}, {"date": "2026-09-21", "close": 2.04, "volume": 1349342.0}, {"date": "2026-09-22", "close": 2.01, "volume": 305220.0}], "refreshing": true}