{"ticker": "CRDL", "overview": {"name": "Cardiol Therapeutics Inc. - Class A Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CRDL", "has_prices": true, "as_of": "2026-10-30", "last": 1.11, "prev_close": 1.17, "change": -0.05999999999999983, "change_pct": -0.05128205128205114, "session_volume": 711703.0, "vwap_5": 1.1389581526158203, "vwap_20": 1.234770959900681, "vwap_60": 1.688047506087455, "vwap_250": 1.3911871892332501, "high_52w": 2.285, "low_52w": 0.926, "avg_volume_20": 1279152.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001879713-26-000003", "src": "13DG", "ticker": "CRDL", "cik": "1702123", "company": "Cardiol Therapeutics Inc.", "company_raw": "Cardiol Therapeutics Inc.", "who": "Cardiol Therapeutics Inc.", "who_key": "Cardiol Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cardiol Therapeutics Inc. moves to a 5.3% passive stake in CRDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1702123/0001879713-26-000003-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "13DG-0001104659-26-097122", "src": "13DG", "ticker": "CRDL", "cik": "1702123", "company": "Cardiol Therapeutics Inc.", "company_raw": "Cardiol Therapeutics Inc.", "who": "Cardiol Therapeutics Inc.", "who_key": "Cardiol Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cardiol Therapeutics Inc. moves to a 17.6% passive stake in CRDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1702123/0001104659-26-097122-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001104659-26-062620", "src": "13DG", "ticker": "CRDL", "cik": "1702123", "company": "Cardiol Therapeutics Inc.", "company_raw": "Cardiol Therapeutics Inc.", "who": "Cardiol Therapeutics Inc.", "who_key": "Cardiol Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cardiol Therapeutics Inc. moves to a 17.9% passive stake in CRDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1702123/0001104659-26-062620-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "recent_buys": [], "institutional": [{"id": "13DG-0001879713-26-000003", "src": "13DG", "ticker": "CRDL", "cik": "1702123", "company": "Cardiol Therapeutics Inc.", "company_raw": "Cardiol Therapeutics Inc.", "who": "Cardiol Therapeutics Inc.", "who_key": "Cardiol Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cardiol Therapeutics Inc. moves to a 5.3% passive stake in CRDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1702123/0001879713-26-000003-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "13DG-0001104659-26-097122", "src": "13DG", "ticker": "CRDL", "cik": "1702123", "company": "Cardiol Therapeutics Inc.", "company_raw": "Cardiol Therapeutics Inc.", "who": "Cardiol Therapeutics Inc.", "who_key": "Cardiol Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cardiol Therapeutics Inc. moves to a 17.6% passive stake in CRDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1702123/0001104659-26-097122-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001104659-26-062620", "src": "13DG", "ticker": "CRDL", "cik": "1702123", "company": "Cardiol Therapeutics Inc.", "company_raw": "Cardiol Therapeutics Inc.", "who": "Cardiol Therapeutics Inc.", "who_key": "Cardiol Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cardiol Therapeutics Inc. moves to a 17.9% passive stake in CRDL", "source_url": "https://www.sec.gov/Archives/edgar/data/1702123/0001104659-26-062620-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cardiol Therapeutics Inc. - Class A Common Shares", "new_value": "Cardiol Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001702123", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001702123", "applied": 1, "detected_at": "2026-09-11T07:45:56.437732"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CRDL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-01-15", "close": 3.7416, "volume": 550.0}, {"date": "2019-01-16", "close": 3.7748, "volume": 4050.0}, {"date": "2019-01-17", "close": 3.7674, "volume": 500.0}, {"date": "2019-01-18", "close": 3.9811, "volume": 2100.0}, {"date": "2019-01-22", "close": 3.9811, "volume": null}, {"date": "2019-01-23", "close": 3.907, "volume": 500.0}, {"date": "2019-01-24", "close": 3.907, "volume": null}, {"date": "2019-01-25", "close": 3.907, "volume": null}, {"date": "2019-01-28", "close": 3.9723, "volume": 3469.0}, {"date": "2019-01-29", "close": 4.1434, "volume": 21228.0}, {"date": "2019-01-30", "close": 4.4299, "volume": 21345.0}, {"date": "2019-01-31", "close": 4.4599, "volume": 18659.0}, {"date": "2019-02-01", "close": 4.74, "volume": 14380.0}, {"date": "2019-02-04", "close": 5.3415, "volume": 43383.0}, {"date": "2019-02-05", "close": 5.3369, "volume": 21446.0}, {"date": "2019-02-06", "close": 5.2454, "volume": 13211.0}, {"date": "2019-02-07", "close": 4.8468, "volume": 7292.0}, {"date": "2019-02-08", "close": 5.2025, "volume": 4838.0}, {"date": "2019-02-11", "close": 4.9525, "volume": 5435.0}, {"date": "2019-02-12", "close": 4.9127, "volume": 1603.0}, {"date": "2019-02-13", "close": 4.9, "volume": 4638.0}, {"date": "2019-02-14", "close": 4.8601, "volume": 1700.0}, {"date": "2019-02-15", "close": 5.0012, "volume": 38313.0}, {"date": "2019-02-19", "close": 5.4294, "volume": 25243.0}, {"date": "2019-02-20", "close": 5.7006, "volume": 32566.0}, {"date": "2019-02-21", "close": 6.0789, "volume": 15740.0}, {"date": "2019-02-22", "close": 6.1899, "volume": 29115.0}, {"date": "2019-02-25", "close": 5.7533, "volume": 23581.0}, {"date": "2019-02-26", "close": 5.4004, "volume": 29194.0}, {"date": "2019-02-27", "close": 5.4334, "volume": 11310.0}, {"date": "2019-02-28", "close": 5.95, "volume": 14808.0}, {"date": "2019-03-01", "close": 5.8777, "volume": 25542.0}, {"date": "2019-03-04", "close": 5.9842, "volume": 8224.0}, {"date": "2019-03-05", "close": 5.95, "volume": 5399.0}, {"date": "2019-03-06", "close": 5.6, "volume": 11112.0}, {"date": "2019-03-07", "close": 5.1169, "volume": 15889.0}, {"date": "2019-03-08", "close": 5.1, "volume": 2016.0}, {"date": "2019-03-11", "close": 4.9678, "volume": 13795.0}, {"date": "2019-03-12", "close": 4.5216, "volume": 21871.0}, {"date": "2019-03-13", "close": 4.4067, "volume": 5299.0}, {"date": "2019-03-14", "close": 4.6008, "volume": 19764.0}, {"date": "2019-03-15", "close": 4.4969, "volume": 10874.0}, {"date": "2019-03-18", "close": 4.4018, "volume": 22645.0}, {"date": "2019-03-19", "close": 4.8154, "volume": 21673.0}, {"date": "2019-03-20", "close": 4.5407, "volume": 22567.0}, {"date": "2019-03-21", "close": 4.9, "volume": 26999.0}, {"date": "2019-03-22", "close": 5.0, "volume": 28913.0}, {"date": "2019-03-25", "close": 4.78, "volume": 13975.0}, {"date": "2019-03-26", "close": 4.6498, "volume": 11664.0}, {"date": "2019-03-27", "close": 4.22, "volume": 9242.0}, {"date": "2019-03-28", "close": 4.3114, "volume": 28613.0}, {"date": "2019-03-29", "close": 4.2, "volume": 15392.0}, {"date": "2019-04-01", "close": 4.2733, "volume": 23351.0}, {"date": "2019-04-02", "close": 4.1424, "volume": 17607.0}, {"date": "2019-04-03", "close": 4.0, "volume": 13574.0}, {"date": "2019-04-04", "close": 3.97, "volume": 10843.0}, {"date": "2019-04-05", "close": 4.0388, "volume": 24865.0}, {"date": "2019-04-08", "close": 4.0601, "volume": 18591.0}, {"date": "2019-04-09", "close": 4.6572, "volume": 132048.0}, {"date": "2019-04-10", "close": 4.6, "volume": 76585.0}, {"date": "2019-04-11", "close": 4.35, "volume": 23347.0}, {"date": "2019-04-12", "close": 4.35, "volume": 16917.0}, {"date": "2019-04-15", "close": 4.37, "volume": 85468.0}, {"date": "2019-04-16", "close": 4.5265, "volume": 38507.0}, {"date": "2019-04-17", "close": 4.5212, "volume": 10324.0}, {"date": "2019-04-18", "close": 4.5, "volume": 33467.0}, {"date": "2019-04-22", "close": 4.35, "volume": 32265.0}, {"date": "2019-04-23", "close": 4.15, "volume": 29079.0}, {"date": "2019-04-24", "close": 4.4538, "volume": 111191.0}, {"date": "2019-04-25", "close": 4.28, "volume": 40598.0}, {"date": "2019-04-26", "close": 4.2741, "volume": 25436.0}, {"date": "2019-04-29", "close": 4.24, "volume": 39559.0}, {"date": "2019-04-30", "close": 4.24, "volume": 12266.0}, {"date": "2019-05-01", "close": 4.03, "volume": 32225.0}, {"date": "2019-05-02", "close": 3.98, "volume": 16523.0}, {"date": "2019-05-03", "close": 3.9012, "volume": 32747.0}, {"date": "2019-05-06", "close": 3.81, "volume": 15976.0}, {"date": "2019-05-07", "close": 4.15, "volume": 34773.0}, {"date": "2019-05-08", "close": 3.9655, "volume": 27020.0}, {"date": "2019-05-09", "close": 3.84, "volume": 22510.0}, {"date": "2019-05-10", "close": 3.85, "volume": 8221.0}, {"date": "2019-05-13", "close": 3.6552, "volume": 12972.0}, {"date": "2019-05-14", "close": 3.93, "volume": 23651.0}, {"date": "2019-05-15", "close": 3.41, "volume": 38906.0}, {"date": "2019-05-16", "close": 3.4957, "volume": 24944.0}, {"date": "2019-05-17", "close": 3.83, "volume": 40780.0}, {"date": "2019-05-20", "close": 3.84, "volume": 124672.0}, {"date": "2019-05-21", "close": 3.73, "volume": 31748.0}, {"date": "2019-05-22", "close": 3.56, "volume": 47822.0}, {"date": "2019-05-23", "close": 3.6, "volume": 18369.0}, {"date": "2019-05-24", "close": 3.4506, "volume": 15394.0}, {"date": "2019-05-28", "close": 3.22, "volume": 45279.0}, {"date": "2019-05-29", "close": 2.9214, "volume": 48462.0}, {"date": "2019-05-30", "close": 3.0, "volume": 21059.0}, {"date": "2019-05-31", "close": 2.9836, "volume": 27542.0}, {"date": "2019-06-03", "close": 2.74, "volume": 29870.0}, {"date": "2019-06-04", "close": 3.29, "volume": 37312.0}, {"date": "2019-06-05", "close": 3.18, "volume": 18067.0}, {"date": "2019-06-06", "close": 3.6319, "volume": 13546.0}, {"date": "2019-06-07", "close": 3.68, "volume": 9042.0}, {"date": "2019-06-10", "close": 3.91, "volume": 18387.0}, {"date": "2019-06-11", "close": 3.9502, "volume": 12105.0}, {"date": "2019-06-12", "close": 3.9, "volume": 11202.0}, {"date": "2019-06-13", "close": 3.8, "volume": 3459.0}, {"date": "2019-06-14", "close": 3.85, "volume": 10571.0}, {"date": "2019-06-17", "close": 4.2291, "volume": 100022.0}, {"date": "2019-06-18", "close": 4.0839, "volume": 84858.0}, {"date": "2019-06-19", "close": 4.14, "volume": 10940.0}, {"date": "2019-06-20", "close": 3.65, "volume": 39570.0}, {"date": "2019-06-21", "close": 3.45, "volume": 14368.0}, {"date": "2019-06-24", "close": 3.55, "volume": 18041.0}, {"date": "2019-06-25", "close": 3.4303, "volume": 50579.0}, {"date": "2019-06-26", "close": 3.4, "volume": 18315.0}, {"date": "2019-06-27", "close": 3.4696, "volume": 3388.0}, {"date": "2019-06-28", "close": 3.25, "volume": 8990.0}, {"date": "2019-07-01", "close": 3.25, "volume": 47644.0}, {"date": "2019-07-02", "close": 3.1179, "volume": 29900.0}, {"date": "2019-07-03", "close": 3.1405, "volume": 3280.0}, {"date": "2019-07-05", "close": 3.4993, "volume": 13539.0}, {"date": "2019-07-08", "close": 3.2862, "volume": 15564.0}, {"date": "2019-07-09", "close": 3.44, "volume": 12132.0}, {"date": "2019-07-10", "close": 3.4828, "volume": 1232.0}, {"date": "2019-07-11", "close": 3.5643, "volume": 28871.0}, {"date": "2019-07-12", "close": 3.8177, "volume": 19363.0}, {"date": "2019-07-15", "close": 3.9, "volume": 49279.0}, {"date": "2019-07-16", "close": 3.8, "volume": 13412.0}, {"date": "2019-07-17", "close": 3.9439, "volume": 25828.0}, {"date": "2019-07-18", "close": 3.9081, "volume": 2846.0}, {"date": "2019-07-19", "close": 3.7934, "volume": 2238.0}, {"date": "2019-07-22", "close": 3.7029, "volume": 4520.0}, {"date": "2019-07-23", "close": 3.65, "volume": 8388.0}, {"date": "2019-07-24", "close": 3.7, "volume": 12771.0}, {"date": "2019-07-25", "close": 3.94, "volume": 7521.0}, {"date": "2019-07-26", "close": 3.8688, "volume": 9811.0}, {"date": "2019-07-29", "close": 3.8181, "volume": 3470.0}, {"date": "2019-07-30", "close": 3.52, "volume": 4894.0}, {"date": "2019-07-31", "close": 3.6, "volume": 2745.0}, {"date": "2019-08-01", "close": 3.8, "volume": 6828.0}, {"date": "2019-08-02", "close": 3.7, "volume": 3918.0}, {"date": "2019-08-05", "close": 3.52, "volume": 18896.0}, {"date": "2019-08-06", "close": 3.65, "volume": 15524.0}, {"date": "2019-08-07", "close": 3.47, "volume": 16949.0}, {"date": "2019-08-08", "close": 3.5, "volume": 7671.0}, {"date": "2019-08-09", "close": 3.2982, "volume": 5090.0}, {"date": "2019-08-12", "close": 3.042, "volume": 18968.0}, {"date": "2019-08-13", "close": 3.3235, "volume": 11439.0}, {"date": "2019-08-14", "close": 3.2855, "volume": 4100.0}, {"date": "2019-08-15", "close": 3.3, "volume": 4296.0}, {"date": "2019-08-16", "close": 3.202, "volume": 5789.0}, {"date": "2019-08-19", "close": 2.9992, "volume": 5232.0}, {"date": "2019-08-20", "close": 3.11, "volume": 10454.0}, {"date": "2019-08-21", "close": 3.25, "volume": 2292.0}, {"date": "2019-08-22", "close": 3.7312, "volume": 67865.0}, {"date": "2019-08-23", "close": 3.48, "volume": 42534.0}, {"date": "2019-08-26", "close": 3.429, "volume": 17764.0}, {"date": "2019-08-27", "close": 3.1023, "volume": 37059.0}, {"date": "2019-08-28", "close": 3.19, "volume": 5613.0}, {"date": "2019-08-29", "close": 3.1536, "volume": 5022.0}, {"date": "2019-08-30", "close": 3.2059, "volume": 3625.0}, {"date": "2019-09-03", "close": 3.1973, "volume": 9450.0}, {"date": "2019-09-04", "close": 3.19, "volume": 11908.0}, {"date": "2019-09-05", "close": 3.2132, "volume": 5519.0}, {"date": "2019-09-06", "close": 3.5114, "volume": 4844.0}, {"date": "2019-09-09", "close": 3.4363, "volume": 4460.0}, {"date": "2019-09-10", "close": 3.58, "volume": 2275.0}, {"date": "2019-09-11", "close": 3.3865, "volume": 3475.0}, {"date": "2019-09-12", "close": 3.2979, "volume": 4765.0}, {"date": "2019-09-13", "close": 3.22, "volume": 4600.0}, {"date": "2019-09-16", "close": 3.0903, "volume": 10191.0}, {"date": "2019-09-17", "close": 3.2, "volume": 3020.0}, {"date": "2019-09-18", "close": 3.25, "volume": 8222.0}, {"date": "2019-09-19", "close": 3.2, "volume": 6052.0}, {"date": "2019-09-20", "close": 3.05, "volume": 4398.0}, {"date": "2019-09-23", "close": 3.0429, "volume": 12967.0}, {"date": "2019-09-24", "close": 3.0012, "volume": 11232.0}, {"date": "2019-09-25", "close": 2.8159, "volume": 18279.0}, {"date": "2019-09-26", "close": 2.8, "volume": 8574.0}, {"date": "2019-09-27", "close": 2.61, "volume": 6445.0}, {"date": "2019-09-30", "close": 2.3481, "volume": 18470.0}, {"date": "2019-10-01", "close": 2.41, "volume": 25472.0}, {"date": "2019-10-02", "close": 2.4, "volume": 10635.0}, {"date": "2019-10-03", "close": 2.4, "volume": 14792.0}, {"date": "2019-10-04", "close": 2.4188, "volume": 4973.0}, {"date": "2019-10-07", "close": 2.36, "volume": 12770.0}, {"date": "2019-10-08", "close": 2.26, "volume": 4175.0}, {"date": "2019-10-09", "close": 2.15, "volume": 7700.0}, {"date": "2019-10-10", "close": 1.9583, "volume": 9520.0}, {"date": "2019-10-11", "close": 2.0449, "volume": 50909.0}, {"date": "2019-10-14", "close": 2.14, "volume": 28552.0}, {"date": "2019-10-15", "close": 2.0867, "volume": 16780.0}, {"date": "2019-10-16", "close": 2.4147, "volume": 20000.0}, {"date": "2019-10-17", "close": 2.8316, "volume": 25019.0}, {"date": "2019-10-18", "close": 2.8081, "volume": 4271.0}, {"date": "2019-10-21", "close": 2.97, "volume": 41059.0}, {"date": "2019-10-22", "close": 2.9199, "volume": 7504.0}, {"date": "2019-10-23", "close": 2.4, "volume": 41515.0}, {"date": "2019-10-24", "close": 2.5969, "volume": 9067.0}, {"date": "2019-10-25", "close": 2.7731, "volume": 4595.0}, {"date": "2019-10-28", "close": 2.6, "volume": 4361.0}, {"date": "2019-10-29", "close": 2.583, "volume": 2570.0}, {"date": "2019-10-30", "close": 2.42, "volume": 5749.0}, {"date": "2019-10-31", "close": 2.42, "volume": 3307.0}, {"date": "2019-11-01", "close": 2.2808, "volume": 23520.0}, {"date": "2019-11-04", "close": 2.32, "volume": 4452.0}, {"date": "2019-11-05", "close": 2.3828, "volume": 7252.0}, {"date": "2019-11-06", "close": 2.34, "volume": 4895.0}, {"date": "2019-11-07", "close": 2.49, "volume": 2917.0}, {"date": "2019-11-08", "close": 2.33, "volume": 4254.0}, {"date": "2019-11-11", "close": 2.2355, "volume": 2553.0}, {"date": "2019-11-12", "close": 2.15, "volume": 4793.0}, {"date": "2019-11-13", "close": 2.22, "volume": 1108.0}, {"date": "2019-11-14", "close": 1.94, "volume": 8319.0}, {"date": "2019-11-15", "close": 1.902, "volume": 50517.0}, {"date": "2019-11-18", "close": 2.05, "volume": 25156.0}, {"date": "2019-11-19", "close": 2.005, "volume": 20550.0}, {"date": "2019-11-20", "close": 2.16, "volume": 4650.0}, {"date": "2019-11-21", "close": 2.47, "volume": 10165.0}, {"date": "2019-11-22", "close": 2.5, "volume": 6851.0}, {"date": "2019-11-25", "close": 2.74, "volume": 33259.0}, {"date": "2019-11-26", "close": 2.9494, "volume": 11743.0}, {"date": "2019-11-27", "close": 2.9, "volume": 6509.0}, {"date": "2019-11-29", "close": 3.045, "volume": 3500.0}, {"date": "2019-12-02", "close": 3.0753, "volume": 3534.0}, {"date": "2019-12-03", "close": 2.97, "volume": 20291.0}, {"date": "2019-12-04", "close": 2.85, "volume": 7735.0}, {"date": "2019-12-05", "close": 2.72, "volume": 4570.0}, {"date": "2019-12-06", "close": 2.76, "volume": 1303.0}, {"date": "2019-12-09", "close": 2.9456, "volume": 5248.0}, {"date": "2019-12-10", "close": 3.01, "volume": 12013.0}, {"date": "2019-12-11", "close": 2.97, "volume": 5652.0}, {"date": "2019-12-12", "close": 2.98, "volume": 6274.0}, {"date": "2019-12-13", "close": 3.0, "volume": 5045.0}, {"date": "2019-12-16", "close": 2.95, "volume": 6604.0}, {"date": "2019-12-17", "close": 3.03, "volume": 4590.0}, {"date": "2019-12-18", "close": 3.15, "volume": 31046.0}, {"date": "2019-12-19", "close": 3.07, "volume": 640.0}, {"date": "2019-12-20", "close": 3.35, "volume": 20798.0}, {"date": "2019-12-23", "close": 3.35, "volume": 28744.0}, {"date": "2019-12-24", "close": 3.43, "volume": 6490.0}, {"date": "2019-12-26", "close": 3.465, "volume": 2478.0}, {"date": "2019-12-27", "close": 3.3, "volume": 39335.0}, {"date": "2019-12-30", "close": 3.52, "volume": 33478.0}, {"date": "2019-12-31", "close": 3.5362, "volume": 30877.0}, {"date": "2020-01-02", "close": 3.6085, "volume": 13842.0}, {"date": "2020-01-03", "close": 3.61, "volume": 32199.0}, {"date": "2020-01-06", "close": 3.6295, "volume": 36612.0}, {"date": "2020-01-07", "close": 3.5, "volume": 25167.0}, {"date": "2020-01-08", "close": 3.3531, "volume": 9244.0}, {"date": "2020-01-09", "close": 3.398, "volume": 6797.0}, {"date": "2020-01-10", "close": 3.6, "volume": 13248.0}, {"date": "2020-01-13", "close": 3.5285, "volume": 6243.0}, {"date": "2020-01-14", "close": 3.41, "volume": 8421.0}, {"date": "2020-01-15", "close": 3.31, "volume": 19076.0}, {"date": "2020-01-16", "close": 3.2777, "volume": 11300.0}, {"date": "2020-01-17", "close": 3.3, "volume": 14215.0}, {"date": "2020-01-21", "close": 3.25, "volume": 21870.0}, {"date": "2020-01-22", "close": 3.0708, "volume": 19254.0}, {"date": "2020-01-23", "close": 3.0405, "volume": 13829.0}, {"date": "2020-01-24", "close": 3.0695, "volume": 35936.0}, {"date": "2020-01-27", "close": 3.36, "volume": 18298.0}, {"date": "2020-01-28", "close": 3.1869, "volume": 3031.0}, {"date": "2020-01-29", "close": 3.1, "volume": 14744.0}, {"date": "2020-01-30", "close": 3.1425, "volume": 15998.0}, {"date": "2020-01-31", "close": 3.04, "volume": 8346.0}, {"date": "2020-02-03", "close": 3.0121, "volume": 24297.0}, {"date": "2020-02-04", "close": 3.18, "volume": 25975.0}, {"date": "2020-02-05", "close": 3.07, "volume": 7983.0}, {"date": "2020-02-06", "close": 3.0, "volume": 12465.0}, {"date": "2020-02-07", "close": 2.995, "volume": 19267.0}, {"date": "2020-02-10", "close": 3.16, "volume": 24847.0}, {"date": "2020-02-11", "close": 3.2, "volume": 9713.0}, {"date": "2020-02-12", "close": 3.25, "volume": 2276.0}, {"date": "2020-02-13", "close": 3.1339, "volume": 8419.0}, {"date": "2020-02-14", "close": 3.1, "volume": 2442.0}, {"date": "2020-02-18", "close": 2.97, "volume": 22713.0}, {"date": "2020-02-19", "close": 2.96, "volume": 8202.0}, {"date": "2020-02-20", "close": 2.83, "volume": 21775.0}, {"date": "2020-02-21", "close": 2.66, "volume": 20781.0}, {"date": "2020-02-24", "close": 2.8025, "volume": 14230.0}, {"date": "2020-02-25", "close": 2.6919, "volume": 3979.0}, {"date": "2020-02-26", "close": 2.5227, "volume": 19239.0}, {"date": "2020-02-27", "close": 2.3, "volume": 30147.0}, {"date": "2020-02-28", "close": 2.2831, "volume": 26998.0}, {"date": "2020-03-02", "close": 2.32, "volume": 24470.0}, {"date": "2020-03-03", "close": 2.45, "volume": 18802.0}, {"date": "2020-03-04", "close": 2.72, "volume": 14352.0}, {"date": "2020-03-05", "close": 2.63, "volume": 20999.0}, {"date": "2020-03-06", "close": 2.32, "volume": 8533.0}, {"date": "2020-03-09", "close": 1.95, "volume": 27004.0}, {"date": "2020-03-10", "close": 2.1, "volume": 34396.0}, {"date": "2020-03-11", "close": 2.17, "volume": 10707.0}, {"date": "2020-03-12", "close": 2.05, "volume": 65059.0}, {"date": "2020-03-13", "close": 1.92, "volume": 50000.0}, {"date": "2020-03-16", "close": 1.52, "volume": 36736.0}, {"date": "2020-03-17", "close": 1.5854, "volume": 29170.0}, {"date": "2020-03-18", "close": 1.4, "volume": 58349.0}, {"date": "2020-03-19", "close": 1.55, "volume": 67939.0}, {"date": "2020-03-20", "close": 1.75, "volume": 132274.0}, {"date": "2020-03-23", "close": 1.59, "volume": 39711.0}, {"date": "2020-03-24", "close": 1.62, "volume": 40343.0}, {"date": "2020-03-25", "close": 1.6726, "volume": 35769.0}, {"date": "2020-03-26", "close": 2.24, "volume": 58797.0}, {"date": "2020-03-27", "close": 2.1572, "volume": 34105.0}, {"date": "2020-03-30", "close": 2.15, "volume": 35622.0}, {"date": "2020-03-31", "close": 2.0434, "volume": 23900.0}, {"date": "2020-04-01", "close": 1.8812, "volume": 77550.0}, {"date": "2020-04-02", "close": 1.89, "volume": 36016.0}, {"date": "2020-04-03", "close": 1.75, "volume": 30601.0}, {"date": "2020-04-06", "close": 1.77, "volume": 90427.0}, {"date": "2020-04-07", "close": 1.775, "volume": 85921.0}, {"date": "2020-04-08", "close": 1.76, "volume": 22478.0}, {"date": "2020-04-09", "close": 1.7671, "volume": 44568.0}, {"date": "2020-04-13", "close": 1.79, "volume": 99822.0}, {"date": "2020-04-14", "close": 1.8, "volume": 46547.0}, {"date": "2020-04-15", "close": 1.72, "volume": 34388.0}, {"date": "2020-04-16", "close": 1.68, "volume": 24724.0}, {"date": "2020-04-17", "close": 1.685, "volume": 11016.0}, {"date": "2020-04-20", "close": 1.69, "volume": 26663.0}, {"date": "2020-04-21", "close": 1.75, "volume": 28385.0}, {"date": "2020-04-22", "close": 1.9662, "volume": 17126.0}, {"date": "2020-04-23", "close": 1.9, "volume": 114503.0}, {"date": "2020-04-24", "close": 2.0015, "volume": 35780.0}, {"date": "2020-04-27", "close": 2.15, "volume": 49916.0}, {"date": "2020-04-28", "close": 2.2, "volume": 40910.0}, {"date": "2020-04-29", "close": 2.2219, "volume": 25708.0}, {"date": "2020-04-30", "close": 2.1, "volume": 25135.0}, {"date": "2020-05-01", "close": 2.2, "volume": 10976.0}, {"date": "2020-05-04", "close": 2.0832, "volume": 9318.0}, {"date": "2020-05-05", "close": 2.15, "volume": 8896.0}, {"date": "2020-05-06", "close": 2.22, "volume": 24819.0}, {"date": "2020-05-07", "close": 2.335, "volume": 7134.0}, {"date": "2020-05-08", "close": 2.2798, "volume": 13927.0}, {"date": "2020-05-11", "close": 2.06, "volume": 19288.0}, {"date": "2020-05-12", "close": 2.07, "volume": 4528.0}, {"date": "2020-05-13", "close": 1.85, "volume": 8451.0}, {"date": "2020-05-14", "close": 1.71, "volume": 18727.0}, {"date": "2020-05-15", "close": 1.75, "volume": 17679.0}, {"date": "2020-05-18", "close": 1.85, "volume": 4011.0}, {"date": "2020-05-19", "close": 1.73, "volume": 8882.0}, {"date": "2020-05-20", "close": 1.7, "volume": 7525.0}, {"date": "2020-05-21", "close": 1.6901, "volume": 8491.0}, {"date": "2020-05-22", "close": 1.82, "volume": 7505.0}, {"date": "2020-05-26", "close": 1.7985, "volume": 3312.0}, {"date": "2020-05-27", "close": 2.0799, "volume": 311101.0}, {"date": "2020-05-28", "close": 2.17, "volume": 182974.0}, {"date": "2020-05-29", "close": 2.02, "volume": 80450.0}, {"date": "2020-06-01", "close": 2.0599, "volume": 10568.0}, {"date": "2020-06-02", "close": 1.9534, "volume": 36517.0}, {"date": "2020-06-03", "close": 2.0123, "volume": 16643.0}, {"date": "2020-06-04", "close": 2.0567, "volume": 20120.0}, {"date": "2020-06-05", "close": 1.85, "volume": 39741.0}, {"date": "2020-06-08", "close": 2.065, "volume": 62572.0}, {"date": "2020-06-09", "close": 2.1044, "volume": 36773.0}, {"date": "2020-06-10", "close": 2.19, "volume": 58435.0}, {"date": "2020-06-11", "close": 1.9099, "volume": 72566.0}, {"date": "2020-06-12", "close": 1.9817, "volume": 19716.0}, {"date": "2020-06-15", "close": 2.1176, "volume": 48560.0}, {"date": "2020-06-16", "close": 2.03, "volume": 26623.0}, {"date": "2020-06-17", "close": 1.88, "volume": 16065.0}, {"date": "2020-06-18", "close": 1.875, "volume": 24029.0}, {"date": "2020-06-19", "close": 1.9143, "volume": 36163.0}, {"date": "2020-06-22", "close": 1.851, "volume": 17800.0}, {"date": "2020-06-23", "close": 1.8, "volume": 35069.0}, {"date": "2020-06-24", "close": 1.84, "volume": 21941.0}, {"date": "2020-06-25", "close": 1.7, "volume": 41759.0}, {"date": "2020-06-26", "close": 1.72, "volume": 17182.0}, {"date": "2020-06-29", "close": 1.753, "volume": 15962.0}, {"date": "2020-06-30", "close": 1.73, "volume": 11414.0}, {"date": "2020-07-01", "close": 1.73, "volume": 6927.0}, {"date": "2020-07-02", "close": 1.67, "volume": 42897.0}, {"date": "2020-07-06", "close": 1.715, "volume": 10773.0}, {"date": "2020-07-07", "close": 1.65, "volume": 22467.0}, {"date": "2020-07-08", "close": 1.64, "volume": 31211.0}, {"date": "2020-07-09", "close": 1.695, "volume": 8662.0}, {"date": "2020-07-10", "close": 1.682, "volume": 15726.0}, {"date": "2020-07-13", "close": 1.75, "volume": 21756.0}, {"date": "2020-07-14", "close": 1.7045, "volume": 13560.0}, {"date": "2020-07-15", "close": 1.73, "volume": 20343.0}, {"date": "2020-07-16", "close": 1.71, "volume": 7692.0}, {"date": "2020-07-17", "close": 1.7935, "volume": 8380.0}, {"date": "2020-07-20", "close": 1.85, "volume": 10152.0}, {"date": "2020-07-21", "close": 1.906, "volume": 30056.0}, {"date": "2020-07-22", "close": 1.895, "volume": 7957.0}, {"date": "2020-07-23", "close": 1.8, "volume": 39961.0}, {"date": "2020-07-24", "close": 1.815, "volume": 13780.0}, {"date": "2020-07-27", "close": 1.88, "volume": 16176.0}, {"date": "2020-07-28", "close": 1.95, "volume": 16517.0}, {"date": "2020-07-29", "close": 1.9, "volume": 21052.0}, {"date": "2020-07-30", "close": 1.83, "volume": 19071.0}, {"date": "2020-07-31", "close": 1.78, "volume": 35871.0}, {"date": "2020-08-03", "close": 1.81, "volume": 28027.0}, {"date": "2020-08-04", "close": 1.83, "volume": 17364.0}, {"date": "2020-08-05", "close": 1.7375, "volume": 30781.0}, {"date": "2020-08-06", "close": 1.7, "volume": 29755.0}, {"date": "2020-08-07", "close": 1.65, "volume": 26126.0}, {"date": "2020-08-10", "close": 1.62, "volume": 17176.0}, {"date": "2020-08-11", "close": 1.51, "volume": 40397.0}, {"date": "2020-08-12", "close": 1.58, "volume": 23634.0}, {"date": "2020-08-13", "close": 1.627, "volume": 37859.0}, {"date": "2020-08-14", "close": 1.6113, "volume": 9494.0}, {"date": "2020-08-17", "close": 1.58, "volume": 14887.0}, {"date": "2020-08-18", "close": 1.59, "volume": 6281.0}, {"date": "2020-08-19", "close": 1.615, "volume": 16230.0}, {"date": "2020-08-20", "close": 1.64, "volume": 16308.0}, {"date": "2020-08-21", "close": 1.59, "volume": 16993.0}, {"date": "2020-08-24", "close": 1.705, "volume": 43798.0}, {"date": "2020-08-25", "close": 1.85, "volume": 28982.0}, {"date": "2020-08-26", "close": 1.78, "volume": 44100.0}, {"date": "2020-08-27", "close": 1.78, "volume": 28381.0}, {"date": "2020-08-28", "close": 2.1, "volume": 35868.0}, {"date": "2020-08-31", "close": 2.26, "volume": 84464.0}, {"date": "2020-09-01", "close": 2.2, "volume": 40508.0}, {"date": "2020-09-02", "close": 2.15, "volume": 19368.0}, {"date": "2020-09-03", "close": 2.1505, "volume": 15560.0}, {"date": "2020-09-04", "close": 2.27, "volume": 17284.0}, {"date": "2020-09-08", "close": 2.34, "volume": 36775.0}, {"date": "2020-09-09", "close": 2.36, "volume": 12235.0}, {"date": "2020-09-10", "close": 2.3913, "volume": 9843.0}, {"date": "2020-09-11", "close": 2.3348, "volume": 31009.0}, {"date": "2020-09-14", "close": 2.4394, "volume": 24326.0}, {"date": "2020-09-15", "close": 2.58, "volume": 14397.0}, {"date": "2020-09-16", "close": 2.58, "volume": 100962.0}, {"date": "2020-09-17", "close": 2.5541, "volume": 11870.0}, {"date": "2020-09-18", "close": 2.3, "volume": 23560.0}, {"date": "2020-09-21", "close": 2.08, "volume": 38831.0}, {"date": "2020-09-22", "close": 2.0776, "volume": 14269.0}, {"date": "2020-09-23", "close": 1.88, "volume": 21105.0}, {"date": "2020-09-24", "close": 1.8605, "volume": 1996.0}, {"date": "2020-09-25", "close": 2.23, "volume": 110489.0}, {"date": "2020-09-28", "close": 2.17, "volume": 61221.0}, {"date": "2020-09-29", "close": 2.3319, "volume": 9134.0}, {"date": "2020-09-30", "close": 2.27, "volume": 18276.0}, {"date": "2020-10-01", "close": 2.15, "volume": 22483.0}, {"date": "2020-10-02", "close": 2.16, "volume": 21203.0}, {"date": "2020-10-05", "close": 2.31, "volume": 42847.0}, {"date": "2020-10-06", "close": 2.295, "volume": 26396.0}, {"date": "2020-10-07", "close": 2.2, "volume": 18521.0}, {"date": "2020-10-08", "close": 2.3009, "volume": 18983.0}, {"date": "2020-10-09", "close": 2.39, "volume": 15963.0}, {"date": "2020-10-12", "close": 2.39, "volume": 31729.0}, {"date": "2020-10-13", "close": 2.32, "volume": 34315.0}, {"date": "2020-10-14", "close": 2.4031, "volume": 21253.0}, {"date": "2020-10-15", "close": 2.395, "volume": 23390.0}, {"date": "2020-10-16", "close": 2.6195, "volume": 87715.0}, {"date": "2020-10-19", "close": 2.64, "volume": 55208.0}, {"date": "2020-10-20", "close": 2.62, "volume": 17222.0}, {"date": "2020-10-21", "close": 2.51, "volume": 30548.0}, {"date": "2020-10-22", "close": 2.27, "volume": 33231.0}, {"date": "2020-10-23", "close": 2.2699, "volume": 57709.0}, {"date": "2020-10-26", "close": 2.19, "volume": 45457.0}, {"date": "2020-10-27", "close": 2.215, "volume": 16128.0}, {"date": "2020-10-28", "close": 2.1, "volume": 39988.0}, {"date": "2020-10-29", "close": 2.19, "volume": 28787.0}, {"date": "2020-10-30", "close": 2.245, "volume": 58340.0}, {"date": "2020-11-02", "close": 2.24, "volume": 29109.0}, {"date": "2020-11-03", "close": 2.21, "volume": 15772.0}, {"date": "2020-11-04", "close": 2.1954, "volume": 17077.0}, {"date": "2020-11-05", "close": 2.3418, "volume": 110620.0}, {"date": "2020-11-06", "close": 2.3005, "volume": 74622.0}, {"date": "2020-11-09", "close": 2.32, "volume": 53246.0}, {"date": "2020-11-10", "close": 2.2585, "volume": 87903.0}, {"date": "2020-11-11", "close": 2.21, "volume": 32594.0}, {"date": "2020-11-12", "close": 2.15, "volume": 47583.0}, {"date": "2020-11-13", "close": 2.1688, "volume": 39154.0}, {"date": "2020-11-16", "close": 2.17, "volume": 56854.0}, {"date": "2020-11-17", "close": 2.1454, "volume": 65233.0}, {"date": "2020-11-18", "close": 2.021, "volume": 52690.0}, {"date": "2020-11-19", "close": 2.101, "volume": 35131.0}, {"date": "2020-11-20", "close": 2.05, "volume": 40447.0}, {"date": "2020-11-23", "close": 2.04, "volume": 43345.0}, {"date": "2020-11-24", "close": 1.8757, "volume": 120383.0}, {"date": "2020-11-25", "close": 1.895, "volume": 76740.0}, {"date": "2020-11-27", "close": 2.02, "volume": 63021.0}, {"date": "2020-11-30", "close": 2.0505, "volume": 67418.0}, {"date": "2020-12-01", "close": 2.09, "volume": 46804.0}, {"date": "2020-12-02", "close": 2.0174, "volume": 51380.0}, {"date": "2020-12-03", "close": 1.925, "volume": 52999.0}, {"date": "2020-12-04", "close": 1.95, "volume": 40727.0}, {"date": "2020-12-07", "close": 1.92, "volume": 84507.0}, {"date": "2020-12-08", "close": 1.86, "volume": 35233.0}, {"date": "2020-12-09", "close": 1.84, "volume": 44448.0}, {"date": "2020-12-10", "close": 1.9, "volume": 37088.0}, {"date": "2020-12-11", "close": 1.94, "volume": 27575.0}, {"date": "2020-12-14", "close": 2.065, "volume": 72685.0}, {"date": "2020-12-15", "close": 2.18, "volume": 127599.0}, {"date": "2020-12-16", "close": 2.1386, "volume": 42085.0}, {"date": "2020-12-17", "close": 2.14, "volume": 22948.0}, {"date": "2020-12-18", "close": 2.1, "volume": 39880.0}, {"date": "2020-12-21", "close": 1.975, "volume": 42123.0}, {"date": "2020-12-22", "close": 2.04, "volume": 25441.0}, {"date": "2020-12-23", "close": 2.14, "volume": 39738.0}, {"date": "2020-12-24", "close": 2.1175, "volume": 22194.0}, {"date": "2020-12-28", "close": 2.1175, "volume": 40380.0}, {"date": "2020-12-29", "close": 2.2065, "volume": 35194.0}, {"date": "2020-12-30", "close": 2.263, "volume": 22219.0}, {"date": "2020-12-31", "close": 2.18, "volume": 64781.0}, {"date": "2021-01-04", "close": 2.1425, "volume": 27952.0}, {"date": "2021-01-05", "close": 2.14, "volume": 28432.0}, {"date": "2021-01-06", "close": 2.08, "volume": 51353.0}, {"date": "2021-01-07", "close": 2.115, "volume": 41280.0}, {"date": "2021-01-08", "close": 2.13, "volume": 56191.0}, {"date": "2021-01-11", "close": 2.19, "volume": 54648.0}, {"date": "2021-01-12", "close": 2.66, "volume": 779960.0}, {"date": "2021-01-13", "close": 2.65, "volume": 265492.0}, {"date": "2021-01-14", "close": 2.71, "volume": 120567.0}, {"date": "2021-01-15", "close": 2.67, "volume": 138353.0}, {"date": "2021-01-19", "close": 2.59, "volume": 111278.0}, {"date": "2021-01-20", "close": 2.615, "volume": 81927.0}, {"date": "2021-01-21", "close": 2.54, "volume": 58157.0}, {"date": "2021-01-22", "close": 2.53, "volume": 69818.0}, {"date": "2021-01-25", "close": 2.46, "volume": 103440.0}, {"date": "2021-01-26", "close": 2.4545, "volume": 53148.0}, {"date": "2021-01-27", "close": 2.4045, "volume": 57696.0}, {"date": "2021-01-28", "close": 2.4435, "volume": 41098.0}, {"date": "2021-01-29", "close": 2.46, "volume": 78624.0}, {"date": "2021-02-01", "close": 2.44, "volume": 94727.0}, {"date": "2021-02-02", "close": 2.4845, "volume": 70198.0}, {"date": "2021-02-03", "close": 2.91, "volume": 302749.0}, {"date": "2021-02-04", "close": 3.17, "volume": 319209.0}, {"date": "2021-02-05", "close": 3.29, "volume": 228210.0}, {"date": "2021-02-08", "close": 3.575, "volume": 276778.0}, {"date": "2021-02-09", "close": 3.56, "volume": 158165.0}, {"date": "2021-02-10", "close": 3.729, "volume": 315763.0}, {"date": "2021-02-11", "close": 3.519, "volume": 188952.0}, {"date": "2021-02-12", "close": 3.6, "volume": 112178.0}, {"date": "2021-02-16", "close": 3.6505, "volume": 97818.0}, {"date": "2021-02-17", "close": 4.0765, "volume": 106321.0}, {"date": "2021-02-18", "close": 3.9062, "volume": 137362.0}, {"date": "2021-02-19", "close": 3.778, "volume": 78767.0}, {"date": "2021-02-22", "close": 3.66, "volume": 74221.0}, {"date": "2021-02-23", "close": 3.55, "volume": 197635.0}, {"date": "2021-02-24", "close": 3.5816, "volume": 61472.0}, {"date": "2021-02-25", "close": 3.49, "volume": 56021.0}, {"date": "2021-02-26", "close": 3.48, "volume": 85619.0}, {"date": "2021-03-01", "close": 3.48, "volume": 60419.0}, {"date": "2021-03-02", "close": 3.28, "volume": 131087.0}, {"date": "2021-03-03", "close": 3.1805, "volume": 48734.0}, {"date": "2021-03-04", "close": 3.1119, "volume": 109351.0}, {"date": "2021-03-05", "close": 3.16, "volume": 154464.0}, {"date": "2021-03-08", "close": 3.109, "volume": 38677.0}, {"date": "2021-03-09", "close": 3.12, "volume": 57433.0}, {"date": "2021-03-10", "close": 3.25, "volume": 106863.0}, {"date": "2021-03-11", "close": 3.62, "volume": 36567.0}, {"date": "2021-03-12", "close": 3.73, "volume": 386581.0}, {"date": "2021-03-15", "close": 3.53, "volume": 199954.0}, {"date": "2021-03-16", "close": 3.4, "volume": 113330.0}, {"date": "2021-03-17", "close": 3.6184, "volume": 34036.0}, {"date": "2021-03-18", "close": 3.56, "volume": 44883.0}, {"date": "2021-03-19", "close": 3.78, "volume": 50815.0}, {"date": "2021-03-22", "close": 3.68, "volume": 58999.0}, {"date": "2021-03-23", "close": 3.54, "volume": 52555.0}, {"date": "2021-03-24", "close": 3.61, "volume": 40388.0}, {"date": "2021-03-25", "close": 3.62, "volume": 91529.0}, {"date": "2021-03-26", "close": 3.72, "volume": 27457.0}, {"date": "2021-03-29", "close": 3.57, "volume": 55159.0}, {"date": "2021-03-30", "close": 3.5098, "volume": 53475.0}, {"date": "2021-03-31", "close": 3.5, "volume": 52568.0}, {"date": "2021-04-01", "close": 3.51, "volume": 29670.0}, {"date": "2021-04-05", "close": 3.37, "volume": 69078.0}, {"date": "2021-04-06", "close": 3.25, "volume": 69534.0}, {"date": "2021-04-07", "close": 3.29, "volume": 78878.0}, {"date": "2021-04-08", "close": 3.29, "volume": 40018.0}, {"date": "2021-04-09", "close": 3.49, "volume": 37747.0}, {"date": "2021-04-12", "close": 3.39, "volume": 57939.0}, {"date": "2021-04-13", "close": 3.45, "volume": 38598.0}, {"date": "2021-04-14", "close": 3.36, "volume": 45233.0}, {"date": "2021-04-15", "close": 3.4398, "volume": 23918.0}, {"date": "2021-04-16", "close": 3.34, "volume": 38971.0}, {"date": "2021-04-19", "close": 3.34, "volume": 17785.0}, {"date": "2021-04-20", "close": 3.05, "volume": 72059.0}, {"date": "2021-04-21", "close": 3.29, "volume": 41681.0}, {"date": "2021-04-22", "close": 3.23, "volume": 40887.0}, {"date": "2021-04-23", "close": 3.2, "volume": 15582.0}, {"date": "2021-04-26", "close": 3.1895, "volume": 32327.0}, {"date": "2021-04-27", "close": 3.01, "volume": 78498.0}, {"date": "2021-04-28", "close": 3.16, "volume": 51712.0}, {"date": "2021-04-29", "close": 3.34, "volume": 78319.0}, {"date": "2021-04-30", "close": 3.45, "volume": 44863.0}, {"date": "2021-05-03", "close": 3.18, "volume": 101248.0}, {"date": "2021-05-04", "close": 3.2017, "volume": 29518.0}, {"date": "2021-05-05", "close": 3.1506, "volume": 23442.0}, {"date": "2021-05-06", "close": 2.675, "volume": 152006.0}, {"date": "2021-05-07", "close": 2.68, "volume": 36255.0}, {"date": "2021-05-10", "close": 2.62, "volume": 74923.0}, {"date": "2021-05-11", "close": 2.48, "volume": 55092.0}, {"date": "2021-05-12", "close": 2.275, "volume": 116192.0}, {"date": "2021-05-13", "close": 2.36, "volume": 59476.0}, {"date": "2021-05-14", "close": 2.66, "volume": 32929.0}, {"date": "2021-05-17", "close": 2.5595, "volume": 45367.0}, {"date": "2021-05-18", "close": 2.5705, "volume": 38979.0}, {"date": "2021-05-19", "close": 2.53, "volume": 20468.0}, {"date": "2021-05-20", "close": 2.597, "volume": 12973.0}, {"date": "2021-05-21", "close": 2.6465, "volume": 16840.0}, {"date": "2021-05-24", "close": 2.6465, "volume": 17160.0}, {"date": "2021-05-25", "close": 2.68, "volume": 18168.0}, {"date": "2021-05-26", "close": 2.6795, "volume": 11810.0}, {"date": "2021-05-27", "close": 2.7495, "volume": 20872.0}, {"date": "2021-05-28", "close": 2.72, "volume": 21812.0}, {"date": "2021-06-01", "close": 2.7, "volume": 21352.0}, {"date": "2021-06-02", "close": 2.7405, "volume": 40484.0}, {"date": "2021-06-03", "close": 2.708, "volume": 14925.0}, {"date": "2021-06-04", "close": 2.717, "volume": 25221.0}, {"date": "2021-06-07", "close": 2.69, "volume": 32639.0}, {"date": "2021-06-08", "close": 2.6105, "volume": 26840.0}, {"date": "2021-06-09", "close": 2.669, "volume": 18994.0}, {"date": "2021-06-10", "close": 2.68, "volume": 29239.0}, {"date": "2021-06-11", "close": 2.6405, "volume": 16563.0}, {"date": "2021-06-14", "close": 2.6035, "volume": 16624.0}, {"date": "2021-06-15", "close": 2.5016, "volume": 18030.0}, {"date": "2021-06-16", "close": 2.46, "volume": 20772.0}, {"date": "2021-06-17", "close": 2.41, "volume": 27691.0}, {"date": "2021-06-18", "close": 2.35, "volume": 16525.0}, {"date": "2021-06-21", "close": 2.39, "volume": 16473.0}, {"date": "2021-06-22", "close": 2.49, "volume": 9283.0}, {"date": "2021-06-23", "close": 2.48, "volume": 8702.0}, {"date": "2021-06-24", "close": 2.4904, "volume": 26332.0}, {"date": "2021-06-25", "close": 2.63, "volume": 15173.0}, {"date": "2021-06-28", "close": 2.4, "volume": 21578.0}, {"date": "2021-06-29", "close": 2.41, "volume": 36098.0}, {"date": "2021-06-30", "close": 2.4, "volume": 4294.0}, {"date": "2021-07-01", "close": 2.375, "volume": 43100.0}, {"date": "2021-07-02", "close": 2.42, "volume": 15149.0}, {"date": "2021-07-06", "close": 2.365, "volume": 18443.0}, {"date": "2021-07-07", "close": 2.31, "volume": 11402.0}, {"date": "2021-07-08", "close": 2.26, "volume": 21689.0}, {"date": "2021-07-09", "close": 2.35, "volume": 23138.0}, {"date": "2021-07-12", "close": 2.481, "volume": 32043.0}, {"date": "2021-07-13", "close": 2.5, "volume": 21289.0}, {"date": "2021-07-14", "close": 2.36, "volume": 15443.0}, {"date": "2021-07-15", "close": 2.22, "volume": 29936.0}, {"date": "2021-07-16", "close": 2.1241, "volume": 24856.0}, {"date": "2021-07-19", "close": 2.03, "volume": 41379.0}, {"date": "2021-07-20", "close": 2.11, "volume": 20354.0}, {"date": "2021-07-21", "close": 2.23, "volume": 31795.0}, {"date": "2021-07-22", "close": 2.19, "volume": 9749.0}, {"date": "2021-07-23", "close": 2.175, "volume": 9495.0}, {"date": "2021-07-26", "close": 2.175, "volume": 15511.0}, {"date": "2021-07-27", "close": 2.081, "volume": 11476.0}, {"date": "2021-07-28", "close": 2.07, "volume": 25694.0}, {"date": "2021-07-29", "close": 2.1122, "volume": 21594.0}, {"date": "2021-07-30", "close": 2.2505, "volume": 15054.0}, {"date": "2021-08-02", "close": 2.2505, "volume": 7154.0}, {"date": "2021-08-03", "close": 2.2, "volume": 16623.0}, {"date": "2021-08-04", "close": 2.15, "volume": 10928.0}, {"date": "2021-08-05", "close": 2.13, "volume": 16039.0}, {"date": "2021-08-06", "close": 2.18, "volume": 5928.0}, {"date": "2021-08-09", "close": 2.3, "volume": 65025.0}, {"date": "2021-08-10", "close": 2.39, "volume": 68231.0}, {"date": "2021-08-11", "close": 2.5, "volume": 79417.0}, {"date": "2021-08-12", "close": 2.66, "volume": 128680.0}, {"date": "2021-08-13", "close": 2.7878, "volume": 398034.0}, {"date": "2021-08-16", "close": 2.6001, "volume": 218762.0}, {"date": "2021-08-17", "close": 3.02, "volume": 1586891.0}, {"date": "2021-08-18", "close": 2.95, "volume": 400579.0}, {"date": "2021-08-19", "close": 2.83, "volume": 188637.0}, {"date": "2021-08-20", "close": 2.8955, "volume": 122028.0}, {"date": "2021-08-23", "close": 3.03, "volume": 186596.0}, {"date": "2021-08-24", "close": 3.15, "volume": 2264704.0}, {"date": "2021-08-25", "close": 3.26, "volume": 368748.0}, {"date": "2021-08-26", "close": 3.19, "volume": 175778.0}, {"date": "2021-08-27", "close": 3.52, "volume": 1085326.0}, {"date": "2021-08-30", "close": 3.66, "volume": 651081.0}, {"date": "2021-08-31", "close": 3.74, "volume": 673375.0}, {"date": "2021-09-01", "close": 3.64, "volume": 441274.0}, {"date": "2021-09-02", "close": 3.59, "volume": 272341.0}, {"date": "2021-09-03", "close": 3.82, "volume": 755686.0}, {"date": "2021-09-07", "close": 4.25, "volume": 1522150.0}, {"date": "2021-09-08", "close": 4.08, "volume": 714084.0}, {"date": "2021-09-09", "close": 4.09, "volume": 791873.0}, {"date": "2021-09-10", "close": 4.06, "volume": 508658.0}, {"date": "2021-09-13", "close": 3.68, "volume": 960136.0}, {"date": "2021-09-14", "close": 3.62, "volume": 504025.0}, {"date": "2021-09-15", "close": 3.93, "volume": 853697.0}, {"date": "2021-09-16", "close": 4.31, "volume": 1369162.0}, {"date": "2021-09-17", "close": 4.36, "volume": 1139369.0}, {"date": "2021-09-20", "close": 3.91, "volume": 904312.0}, {"date": "2021-09-21", "close": 4.02, "volume": 604643.0}, {"date": "2021-09-22", "close": 4.16, "volume": 878737.0}, {"date": "2021-09-23", "close": 4.23, "volume": 589832.0}, {"date": "2021-09-24", "close": 4.53, "volume": 1259923.0}, {"date": "2021-09-27", "close": 4.8, "volume": 1808121.0}, {"date": "2021-09-28", "close": 4.45, "volume": 973723.0}, {"date": "2021-09-29", "close": 4.23, "volume": 883328.0}, {"date": "2021-09-30", "close": 4.15, "volume": 834818.0}, {"date": "2021-10-01", "close": 3.95, "volume": 799575.0}, {"date": "2021-10-04", "close": 3.55, "volume": 894644.0}, {"date": "2021-10-05", "close": 3.64, "volume": 349883.0}, {"date": "2021-10-06", "close": 3.36, "volume": 600323.0}, {"date": "2021-10-07", "close": 3.4, "volume": 453757.0}, {"date": "2021-10-08", "close": 3.27, "volume": 346212.0}, {"date": "2021-10-11", "close": 3.41, "volume": 311032.0}, {"date": "2021-10-12", "close": 3.49, "volume": 342727.0}, {"date": "2021-10-13", "close": 3.43, "volume": 377986.0}, {"date": "2021-10-14", "close": 3.84, "volume": 1536358.0}, {"date": "2021-10-15", "close": 3.93, "volume": 905958.0}, {"date": "2021-10-18", "close": 4.36, "volume": 2103007.0}, {"date": "2021-10-19", "close": 4.55, "volume": 1068981.0}, {"date": "2021-10-20", "close": 4.86, "volume": 2304787.0}, {"date": "2021-10-21", "close": 4.61, "volume": 1315027.0}, {"date": "2021-10-22", "close": 4.41, "volume": 1151961.0}, {"date": "2021-10-25", "close": 4.38, "volume": 1002327.0}, {"date": "2021-10-26", "close": 4.29, "volume": 799216.0}, {"date": "2021-10-27", "close": 4.06, "volume": 1476124.0}, {"date": "2021-10-28", "close": 4.05, "volume": 460286.0}, {"date": "2021-10-29", "close": 3.62, "volume": 889151.0}, {"date": "2021-11-01", "close": 3.52, "volume": 850066.0}, {"date": "2021-11-02", "close": 3.41, "volume": 881527.0}, {"date": "2021-11-03", "close": 2.55, "volume": 6315912.0}, {"date": "2021-11-04", "close": 2.61, "volume": 1894166.0}, {"date": "2021-11-05", "close": 2.55, "volume": 925350.0}, {"date": "2021-11-08", "close": 2.55, "volume": 1244548.0}, {"date": "2021-11-09", "close": 2.49, "volume": 1777732.0}, {"date": "2021-11-10", "close": 2.34, "volume": 756919.0}, {"date": "2021-11-11", "close": 2.48, "volume": 729956.0}, {"date": "2021-11-12", "close": 2.39, "volume": 821975.0}, {"date": "2021-11-15", "close": 2.37, "volume": 428039.0}, {"date": "2021-11-16", "close": 2.3, "volume": 565290.0}, {"date": "2021-11-17", "close": 2.27, "volume": 500587.0}, {"date": "2021-11-18", "close": 2.14, "volume": 845735.0}, {"date": "2021-11-19", "close": 2.05, "volume": 669326.0}, {"date": "2021-11-22", "close": 2.11, "volume": 762671.0}, {"date": "2021-11-23", "close": 2.04, "volume": 526679.0}, {"date": "2021-11-24", "close": 2.21, "volume": 671720.0}, {"date": "2021-11-26", "close": 2.16, "volume": 548444.0}, {"date": "2021-11-29", "close": 2.11, "volume": 576077.0}, {"date": "2021-11-30", "close": 2.0, "volume": 684424.0}, {"date": "2021-12-01", "close": 1.87, "volume": 647807.0}, {"date": "2021-12-02", "close": 2.05, "volume": 603926.0}, {"date": "2021-12-03", "close": 1.97, "volume": 739679.0}, {"date": "2021-12-06", "close": 2.1, "volume": 619413.0}, {"date": "2021-12-07", "close": 2.18, "volume": 321628.0}, {"date": "2021-12-08", "close": 2.15, "volume": 520003.0}, {"date": "2021-12-09", "close": 2.18, "volume": 189067.0}, {"date": "2021-12-10", "close": 2.11, "volume": 246604.0}, {"date": "2021-12-13", "close": 2.02, "volume": 279738.0}, {"date": "2021-12-14", "close": 1.88, "volume": 593970.0}, {"date": "2021-12-15", "close": 1.89, "volume": 473303.0}, {"date": "2021-12-16", "close": 1.87, "volume": 278039.0}, {"date": "2021-12-17", "close": 2.01, "volume": 676332.0}, {"date": "2021-12-20", "close": 1.98, "volume": 379558.0}, {"date": "2021-12-21", "close": 1.95, "volume": 380007.0}, {"date": "2021-12-22", "close": 2.04, "volume": 226426.0}, {"date": "2021-12-23", "close": 1.88, "volume": 230770.0}, {"date": "2021-12-27", "close": 1.98, "volume": 187910.0}, {"date": "2021-12-28", "close": 1.88, "volume": 428153.0}, {"date": "2021-12-29", "close": 1.86, "volume": 422692.0}, {"date": "2021-12-30", "close": 1.83, "volume": 894649.0}, {"date": "2021-12-31", "close": 1.85, "volume": 267703.0}, {"date": "2022-01-03", "close": 1.86, "volume": 195023.0}, {"date": "2022-01-04", "close": 1.82, "volume": 176355.0}, {"date": "2022-01-05", "close": 1.75, "volume": 512268.0}, {"date": "2022-01-06", "close": 1.73, "volume": 209316.0}, {"date": "2022-01-07", "close": 1.69, "volume": 143255.0}, {"date": "2022-01-10", "close": 1.68, "volume": 279378.0}, {"date": "2022-01-11", "close": 1.73, "volume": 201191.0}, {"date": "2022-01-12", "close": 1.78, "volume": 195488.0}, {"date": "2022-01-13", "close": 1.72, "volume": 448680.0}, {"date": "2022-01-14", "close": 2.0, "volume": 1340902.0}, {"date": "2022-01-18", "close": 2.31, "volume": 2564627.0}, {"date": "2022-01-19", "close": 2.0, "volume": 1424798.0}, {"date": "2022-01-20", "close": 1.98, "volume": 842808.0}, {"date": "2022-01-21", "close": 1.82, "volume": 376539.0}, {"date": "2022-01-24", "close": 1.75, "volume": 641274.0}, {"date": "2022-01-25", "close": 1.75, "volume": 252650.0}, {"date": "2022-01-26", "close": 1.8, "volume": 262312.0}, {"date": "2022-01-27", "close": 1.88, "volume": 288753.0}, {"date": "2022-01-28", "close": 1.78, "volume": 155806.0}, {"date": "2022-01-31", "close": 1.85, "volume": 190252.0}, {"date": "2022-02-01", "close": 1.9, "volume": 97723.0}, {"date": "2022-02-02", "close": 1.82, "volume": 125981.0}, {"date": "2022-02-03", "close": 1.72, "volume": 336644.0}, {"date": "2022-02-04", "close": 1.81, "volume": 109607.0}, {"date": "2022-02-07", "close": 1.83, "volume": 92521.0}, {"date": "2022-02-08", "close": 1.79, "volume": 141530.0}, {"date": "2022-02-09", "close": 1.83, "volume": 140636.0}, {"date": "2022-02-10", "close": 1.8, "volume": 194316.0}, {"date": "2022-02-11", "close": 1.68, "volume": 330050.0}, {"date": "2022-02-14", "close": 1.7, "volume": 145407.0}, {"date": "2022-02-15", "close": 1.81, "volume": 120406.0}, {"date": "2022-02-16", "close": 1.73, "volume": 220369.0}, {"date": "2022-02-17", "close": 1.64, "volume": 232445.0}, {"date": "2022-02-18", "close": 1.57, "volume": 191503.0}, {"date": "2022-02-22", "close": 1.47, "volume": 339716.0}, {"date": "2022-02-23", "close": 1.46, "volume": 101227.0}, {"date": "2022-02-24", "close": 1.57, "volume": 218251.0}, {"date": "2022-02-25", "close": 1.57, "volume": 117851.0}, {"date": "2022-02-28", "close": 1.68, "volume": 215252.0}, {"date": "2022-03-01", "close": 1.7, "volume": 486680.0}, {"date": "2022-03-02", "close": 1.63, "volume": 188806.0}, {"date": "2022-03-03", "close": 1.54, "volume": 187776.0}, {"date": "2022-03-04", "close": 1.53, "volume": 106849.0}, {"date": "2022-03-07", "close": 1.38, "volume": 517989.0}, {"date": "2022-03-08", "close": 1.37, "volume": 424279.0}, {"date": "2022-03-09", "close": 1.38, "volume": 178258.0}, {"date": "2022-03-10", "close": 1.32, "volume": 141331.0}, {"date": "2022-03-11", "close": 1.32, "volume": 204247.0}, {"date": "2022-03-14", "close": 1.25, "volume": 262451.0}, {"date": "2022-03-15", "close": 1.41, "volume": 182462.0}, {"date": "2022-03-16", "close": 1.36, "volume": 130084.0}, {"date": "2022-03-17", "close": 1.56, "volume": 183606.0}, {"date": "2022-03-18", "close": 1.53, "volume": 220141.0}, {"date": "2022-03-21", "close": 1.5, "volume": 149544.0}, {"date": "2022-03-22", "close": 1.46, "volume": 130993.0}, {"date": "2022-03-23", "close": 1.44, "volume": 71232.0}, {"date": "2022-03-24", "close": 1.43, "volume": 105911.0}, {"date": "2022-03-25", "close": 1.37, "volume": 113366.0}, {"date": "2022-03-28", "close": 1.33, "volume": 168850.0}, {"date": "2022-03-29", "close": 1.39, "volume": 189671.0}, {"date": "2022-03-30", "close": 1.47, "volume": 239180.0}, {"date": "2022-03-31", "close": 1.53, "volume": 267946.0}, {"date": "2022-04-01", "close": 1.44, "volume": 130982.0}, {"date": "2022-04-04", "close": 1.51, "volume": 77379.0}, {"date": "2022-04-05", "close": 1.77, "volume": 1190717.0}, {"date": "2022-04-06", "close": 1.69, "volume": 330402.0}, {"date": "2022-04-07", "close": 1.77, "volume": 334079.0}, {"date": "2022-04-08", "close": 1.67, "volume": 292243.0}, {"date": "2022-04-11", "close": 1.65, "volume": 394763.0}, {"date": "2022-04-12", "close": 1.68, "volume": 463569.0}, {"date": "2022-04-13", "close": 1.74, "volume": 555650.0}, {"date": "2022-04-14", "close": 2.05, "volume": 2111035.0}, {"date": "2022-04-18", "close": 1.78, "volume": 1057115.0}, {"date": "2022-04-19", "close": 1.82, "volume": 649768.0}, {"date": "2022-04-20", "close": 1.82, "volume": 401234.0}, {"date": "2022-04-21", "close": 1.72, "volume": 501140.0}, {"date": "2022-04-22", "close": 1.67, "volume": 621073.0}, {"date": "2022-04-25", "close": 1.7, "volume": 413928.0}, {"date": "2022-04-26", "close": 1.505, "volume": 407405.0}, {"date": "2022-04-27", "close": 1.43, "volume": 435901.0}, {"date": "2022-04-28", "close": 1.43, "volume": 332710.0}, {"date": "2022-04-29", "close": 1.37, "volume": 157703.0}, {"date": "2022-05-02", "close": 1.39, "volume": 138569.0}, {"date": "2022-05-03", "close": 1.38, "volume": 113625.0}, {"date": "2022-05-04", "close": 1.41, "volume": 165494.0}, {"date": "2022-05-05", "close": 1.34, "volume": 184696.0}, {"date": "2022-05-06", "close": 1.27, "volume": 213381.0}, {"date": "2022-05-09", "close": 1.1, "volume": 350401.0}, {"date": "2022-05-10", "close": 1.17, "volume": 199364.0}, {"date": "2022-05-11", "close": 1.0584, "volume": 231144.0}, {"date": "2022-05-12", "close": 1.03, "volume": 151838.0}, {"date": "2022-05-13", "close": 1.18, "volume": 144387.0}, {"date": "2022-05-16", "close": 1.13, "volume": 82179.0}, {"date": "2022-05-17", "close": 1.27, "volume": 120690.0}, {"date": "2022-05-18", "close": 1.09, "volume": 300133.0}, {"date": "2022-05-19", "close": 1.17, "volume": 110740.0}, {"date": "2022-05-20", "close": 1.14, "volume": 145196.0}, {"date": "2022-05-23", "close": 1.14, "volume": 49942.0}, {"date": "2022-05-24", "close": 1.075, "volume": 66111.0}, {"date": "2022-05-25", "close": 1.14, "volume": 149704.0}, {"date": "2022-05-26", "close": 1.26, "volume": 278387.0}, {"date": "2022-05-27", "close": 1.27, "volume": 174564.0}, {"date": "2022-05-31", "close": 1.34, "volume": 310362.0}, {"date": "2022-06-01", "close": 1.27, "volume": 133489.0}, {"date": "2022-06-02", "close": 1.29, "volume": 135710.0}, {"date": "2022-06-03", "close": 1.32, "volume": 94459.0}, {"date": "2022-06-06", "close": 1.38, "volume": 201699.0}, {"date": "2022-06-07", "close": 1.63, "volume": 707216.0}, {"date": "2022-06-08", "close": 1.56, "volume": 236965.0}, {"date": "2022-06-09", "close": 1.57, "volume": 274171.0}, {"date": "2022-06-10", "close": 1.51, "volume": 314649.0}, {"date": "2022-06-13", "close": 1.36, "volume": 221335.0}, {"date": "2022-06-14", "close": 1.35, "volume": 116533.0}, {"date": "2022-06-15", "close": 1.42, "volume": 78372.0}, {"date": "2022-06-16", "close": 1.3, "volume": 162417.0}, {"date": "2022-06-17", "close": 1.28, "volume": 61770.0}, {"date": "2022-06-21", "close": 1.4, "volume": 121004.0}, {"date": "2022-06-22", "close": 1.33, "volume": 85901.0}, {"date": "2022-06-23", "close": 1.42, "volume": 70541.0}, {"date": "2022-06-24", "close": 1.48, "volume": 96569.0}, {"date": "2022-06-27", "close": 1.625, "volume": 150105.0}, {"date": "2022-06-28", "close": 1.49, "volume": 130207.0}, {"date": "2022-06-29", "close": 1.36, "volume": 88908.0}, {"date": "2022-06-30", "close": 1.34, "volume": 89880.0}, {"date": "2022-07-01", "close": 1.34, "volume": 31740.0}, {"date": "2022-07-05", "close": 1.33, "volume": 124628.0}, {"date": "2022-07-06", "close": 1.31, "volume": 152173.0}, {"date": "2022-07-07", "close": 1.28, "volume": 63789.0}, {"date": "2022-07-08", "close": 1.3, "volume": 72086.0}, {"date": "2022-07-11", "close": 1.27, "volume": 179113.0}, {"date": "2022-07-12", "close": 1.2517, "volume": 21597.0}, {"date": "2022-07-13", "close": 1.22, "volume": 45713.0}, {"date": "2022-07-14", "close": 1.19, "volume": 62065.0}, {"date": "2022-07-15", "close": 1.25, "volume": 101502.0}, {"date": "2022-07-18", "close": 1.27, "volume": 195704.0}, {"date": "2022-07-19", "close": 1.24, "volume": 52607.0}, {"date": "2022-07-20", "close": 1.26, "volume": 57733.0}, {"date": "2022-07-21", "close": 1.41, "volume": 115800.0}, {"date": "2022-07-22", "close": 1.32, "volume": 84826.0}, {"date": "2022-07-25", "close": 1.31, "volume": 39093.0}, {"date": "2022-07-26", "close": 1.4, "volume": 229530.0}, {"date": "2022-07-27", "close": 1.38, "volume": 56948.0}, {"date": "2022-07-28", "close": 1.35, "volume": 64395.0}, {"date": "2022-07-29", "close": 1.32, "volume": 32712.0}, {"date": "2022-08-01", "close": 1.35, "volume": 35829.0}, {"date": "2022-08-02", "close": 1.38, "volume": 115056.0}, {"date": "2022-08-03", "close": 1.37, "volume": 143686.0}, {"date": "2022-08-04", "close": 1.3379, "volume": 98641.0}, {"date": "2022-08-05", "close": 1.36, "volume": 69696.0}, {"date": "2022-08-08", "close": 1.21, "volume": 193690.0}, {"date": "2022-08-09", "close": 1.22, "volume": 86754.0}, {"date": "2022-08-10", "close": 1.16, "volume": 135770.0}, {"date": "2022-08-11", "close": 1.16, "volume": 201265.0}, {"date": "2022-08-12", "close": 1.25, "volume": 212524.0}, {"date": "2022-08-15", "close": 1.27, "volume": 164851.0}, {"date": "2022-08-16", "close": 1.21, "volume": 211543.0}, {"date": "2022-08-17", "close": 1.2, "volume": 200309.0}, {"date": "2022-08-18", "close": 1.15, "volume": 146960.0}, {"date": "2022-08-19", "close": 1.15, "volume": 86721.0}, {"date": "2022-08-22", "close": 1.12, "volume": 197883.0}, {"date": "2022-08-23", "close": 1.1046, "volume": 245713.0}, {"date": "2022-08-24", "close": 1.1104, "volume": 62838.0}, {"date": "2022-08-25", "close": 1.1, "volume": 145898.0}, {"date": "2022-08-26", "close": 1.08, "volume": 160122.0}, {"date": "2022-08-29", "close": 1.16, "volume": 330919.0}, {"date": "2022-08-30", "close": 1.21, "volume": 511372.0}, {"date": "2022-08-31", "close": 1.12, "volume": 762777.0}, {"date": "2022-09-01", "close": 1.15, "volume": 644959.0}, {"date": "2022-09-02", "close": 1.12, "volume": 99531.0}, {"date": "2022-09-06", "close": 1.13, "volume": 122580.0}, {"date": "2022-09-07", "close": 1.18, "volume": 142302.0}, {"date": "2022-09-08", "close": 1.17, "volume": 221471.0}, {"date": "2022-09-09", "close": 1.15, "volume": 316099.0}, {"date": "2022-09-12", "close": 1.33, "volume": 594848.0}, {"date": "2022-09-13", "close": 1.27, "volume": 420765.0}, {"date": "2022-09-14", "close": 1.3, "volume": 318955.0}, {"date": "2022-09-15", "close": 1.23, "volume": 326943.0}, {"date": "2022-09-16", "close": 1.14, "volume": 513404.0}, {"date": "2022-09-19", "close": 1.2, "volume": 433629.0}, {"date": "2022-09-20", "close": 1.18, "volume": 279401.0}, {"date": "2022-09-21", "close": 1.14, "volume": 366113.0}, {"date": "2022-09-22", "close": 1.12, "volume": 328038.0}, {"date": "2022-09-23", "close": 1.1, "volume": 377901.0}, {"date": "2022-09-26", "close": 1.1, "volume": 417190.0}, {"date": "2022-09-27", "close": 1.02, "volume": 481621.0}, {"date": "2022-09-28", "close": 1.14, "volume": 294412.0}, {"date": "2022-09-29", "close": 1.03, "volume": 233292.0}, {"date": "2022-09-30", "close": 1.03, "volume": 268200.0}, {"date": "2022-10-03", "close": 1.0, "volume": 456544.0}, {"date": "2022-10-04", "close": 0.9823, "volume": 442599.0}, {"date": "2022-10-05", "close": 0.908, "volume": 293200.0}, {"date": "2022-10-06", "close": 0.9259, "volume": 211188.0}, {"date": "2022-10-07", "close": 0.7895, "volume": 528891.0}, {"date": "2022-10-10", "close": 0.7895, "volume": 219820.0}, {"date": "2022-10-11", "close": 0.7248, "volume": 305673.0}, {"date": "2022-10-12", "close": 0.6978, "volume": 248104.0}, {"date": "2022-10-13", "close": 0.6849, "volume": 261775.0}, {"date": "2022-10-14", "close": 0.652, "volume": 288744.0}, {"date": "2022-10-17", "close": 0.6372, "volume": 302451.0}, {"date": "2022-10-18", "close": 0.5906, "volume": 549995.0}, {"date": "2022-10-19", "close": 0.5421, "volume": 149188.0}, {"date": "2022-10-20", "close": 0.536, "volume": 239583.0}, {"date": "2022-10-21", "close": 0.5399, "volume": 131085.0}, {"date": "2022-10-24", "close": 0.5398, "volume": 75752.0}, {"date": "2022-10-25", "close": 0.6099, "volume": 273223.0}, {"date": "2022-10-26", "close": 0.6, "volume": 134476.0}, {"date": "2022-10-27", "close": 0.6, "volume": 127344.0}, {"date": "2022-10-28", "close": 0.586, "volume": 98689.0}, {"date": "2022-10-31", "close": 0.5988, "volume": 104879.0}, {"date": "2022-11-01", "close": 0.61, "volume": 102958.0}, {"date": "2022-11-02", "close": 0.61, "volume": 207850.0}, {"date": "2022-11-03", "close": 0.5797, "volume": 242583.0}, {"date": "2022-11-04", "close": 0.5868, "volume": 58916.0}, {"date": "2022-11-07", "close": 0.5731, "volume": 70379.0}, {"date": "2022-11-08", "close": 0.5398, "volume": 169131.0}, {"date": "2022-11-09", "close": 0.4852, "volume": 284443.0}, {"date": "2022-11-10", "close": 0.5402, "volume": 535300.0}, {"date": "2022-11-11", "close": 0.5998, "volume": 167673.0}, {"date": "2022-11-14", "close": 0.6255, "volume": 127642.0}, {"date": "2022-11-15", "close": 0.6343, "volume": 298767.0}, {"date": "2022-11-16", "close": 0.6, "volume": 126216.0}, {"date": "2022-11-17", "close": 0.5621, "volume": 78489.0}, {"date": "2022-11-18", "close": 0.5255, "volume": 124669.0}, {"date": "2022-11-21", "close": 0.5278, "volume": 76626.0}, {"date": "2022-11-22", "close": 0.5264, "volume": 96976.0}, {"date": "2022-11-23", "close": 0.5349, "volume": 80055.0}, {"date": "2022-11-25", "close": 0.539, "volume": 20916.0}, {"date": "2022-11-28", "close": 0.4952, "volume": 127767.0}, {"date": "2022-11-29", "close": 0.495, "volume": 59153.0}, {"date": "2022-11-30", "close": 0.5153, "volume": 84399.0}, {"date": "2022-12-01", "close": 0.5001, "volume": 62087.0}, {"date": "2022-12-02", "close": 0.5229, "volume": 56919.0}, {"date": "2022-12-05", "close": 0.5127, "volume": 67681.0}, {"date": "2022-12-06", "close": 0.5249, "volume": 175548.0}, {"date": "2022-12-07", "close": 0.4852, "volume": 149745.0}, {"date": "2022-12-08", "close": 0.517, "volume": 146574.0}, {"date": "2022-12-09", "close": 0.715, "volume": 882808.0}, {"date": "2022-12-12", "close": 0.7672, "volume": 425714.0}, {"date": "2022-12-13", "close": 0.6892, "volume": 257247.0}, {"date": "2022-12-14", "close": 0.7, "volume": 85360.0}, {"date": "2022-12-15", "close": 0.67, "volume": 63166.0}, {"date": "2022-12-16", "close": 0.6578, "volume": 88338.0}, {"date": "2022-12-19", "close": 0.5802, "volume": 121241.0}, {"date": "2022-12-20", "close": 0.585, "volume": 74963.0}, {"date": "2022-12-21", "close": 0.5602, "volume": 103916.0}, {"date": "2022-12-22", "close": 0.55, "volume": 63838.0}, {"date": "2022-12-23", "close": 0.525, "volume": 127955.0}, {"date": "2022-12-27", "close": 0.525, "volume": 233551.0}, {"date": "2022-12-28", "close": 0.5075, "volume": 80123.0}, {"date": "2022-12-29", "close": 0.5009, "volume": 123392.0}, {"date": "2022-12-30", "close": 0.51, "volume": 153302.0}, {"date": "2023-01-03", "close": 0.5401, "volume": 110804.0}, {"date": "2023-01-04", "close": 0.5878, "volume": 84062.0}, {"date": "2023-01-05", "close": 0.57, "volume": 34684.0}, {"date": "2023-01-06", "close": 0.6313, "volume": 74609.0}, {"date": "2023-01-09", "close": 0.59, "volume": 79526.0}, {"date": "2023-01-10", "close": 0.62, "volume": 33973.0}, {"date": "2023-01-11", "close": 0.72, "volume": 145659.0}, {"date": "2023-01-12", "close": 0.7419, "volume": 57112.0}, {"date": "2023-01-13", "close": 0.8056, "volume": 204927.0}, {"date": "2023-01-17", "close": 0.772, "volume": 139042.0}, {"date": "2023-01-18", "close": 0.751, "volume": 79754.0}, {"date": "2023-01-19", "close": 0.7113, "volume": 96515.0}, {"date": "2023-01-20", "close": 0.7198, "volume": 71595.0}, {"date": "2023-01-23", "close": 0.6811, "volume": 83861.0}, {"date": "2023-01-24", "close": 0.708, "volume": 102245.0}, {"date": "2023-01-25", "close": 0.7066, "volume": 21950.0}, {"date": "2023-01-26", "close": 0.6825, "volume": 66144.0}, {"date": "2023-01-27", "close": 0.7034, "volume": 74659.0}, {"date": "2023-01-30", "close": 0.7, "volume": 84986.0}, {"date": "2023-01-31", "close": 0.7043, "volume": 37306.0}, {"date": "2023-02-01", "close": 0.6958, "volume": 88992.0}, {"date": "2023-02-02", "close": 0.6957, "volume": 88734.0}, {"date": "2023-02-03", "close": 0.7084, "volume": 88151.0}, {"date": "2023-02-06", "close": 0.6644, "volume": 58825.0}, {"date": "2023-02-07", "close": 0.6979, "volume": 118759.0}, {"date": "2023-02-08", "close": 0.7, "volume": 31232.0}, {"date": "2023-02-09", "close": 0.67, "volume": 128981.0}, {"date": "2023-02-10", "close": 0.6, "volume": 287581.0}, {"date": "2023-02-13", "close": 0.54, "volume": 185720.0}, {"date": "2023-02-14", "close": 0.55, "volume": 115972.0}, {"date": "2023-02-15", "close": 0.57, "volume": 231556.0}, {"date": "2023-02-16", "close": 0.5776, "volume": 207792.0}, {"date": "2023-02-17", "close": 0.517, "volume": 198174.0}, {"date": "2023-02-21", "close": 0.5351, "volume": 67140.0}, {"date": "2023-02-22", "close": 0.5629, "volume": 79375.0}, {"date": "2023-02-23", "close": 0.57, "volume": 29396.0}, {"date": "2023-02-24", "close": 0.56, "volume": 52645.0}, {"date": "2023-02-27", "close": 0.575, "volume": 46983.0}, {"date": "2023-02-28", "close": 0.5304, "volume": 119545.0}, {"date": "2023-03-01", "close": 0.54, "volume": 105184.0}, {"date": "2023-03-02", "close": 0.5252, "volume": 46214.0}, {"date": "2023-03-03", "close": 0.515, "volume": 163379.0}, {"date": "2023-03-06", "close": 0.5099, "volume": 51241.0}, {"date": "2023-03-07", "close": 0.5343, "volume": 125893.0}, {"date": "2023-03-08", "close": 0.5271, "volume": 88843.0}, {"date": "2023-03-09", "close": 0.505, "volume": 72158.0}, {"date": "2023-03-10", "close": 0.5013, "volume": 171838.0}, {"date": "2023-03-13", "close": 0.4796, "volume": 150717.0}, {"date": "2023-03-14", "close": 0.5057, "volume": 107008.0}, {"date": "2023-03-15", "close": 0.49, "volume": 49152.0}, {"date": "2023-03-16", "close": 0.4949, "volume": 65391.0}, {"date": "2023-03-17", "close": 0.472, "volume": 117036.0}, {"date": "2023-03-20", "close": 0.4924, "volume": 36155.0}, {"date": "2023-03-21", "close": 0.4994, "volume": 74192.0}, {"date": "2023-03-22", "close": 0.4808, "volume": 99501.0}, {"date": "2023-03-23", "close": 0.5025, "volume": 126291.0}, {"date": "2023-03-24", "close": 0.5011, "volume": 71616.0}, {"date": "2023-03-27", "close": 0.49, "volume": 128102.0}, {"date": "2023-03-28", "close": 0.477, "volume": 111206.0}, {"date": "2023-03-29", "close": 0.4962, "volume": 37129.0}, {"date": "2023-03-30", "close": 0.4849, "volume": 91106.0}, {"date": "2023-03-31", "close": 0.4873, "volume": 44505.0}, {"date": "2023-04-03", "close": 0.4954, "volume": 28215.0}, {"date": "2023-04-04", "close": 0.495, "volume": 52684.0}, {"date": "2023-04-05", "close": 0.451, "volume": 161367.0}, {"date": "2023-04-06", "close": 0.47, "volume": 86908.0}, {"date": "2023-04-10", "close": 0.5131, "volume": 160813.0}, {"date": "2023-04-11", "close": 0.6363, "volume": 472298.0}, {"date": "2023-04-12", "close": 0.5524, "volume": 73241.0}, {"date": "2023-04-13", "close": 0.54, "volume": 194421.0}, {"date": "2023-04-14", "close": 0.5175, "volume": 102181.0}, {"date": "2023-04-17", "close": 0.5576, "volume": 82196.0}, {"date": "2023-04-18", "close": 0.5152, "volume": 78479.0}, {"date": "2023-04-19", "close": 0.5267, "volume": 86374.0}, {"date": "2023-04-20", "close": 0.573, "volume": 91279.0}, {"date": "2023-04-21", "close": 0.6435, "volume": 286411.0}, {"date": "2023-04-24", "close": 0.6999, "volume": 190517.0}, {"date": "2023-04-25", "close": 0.62, "volume": 405103.0}, {"date": "2023-04-26", "close": 0.59, "volume": 111412.0}, {"date": "2023-04-27", "close": 0.59, "volume": 112153.0}, {"date": "2023-04-28", "close": 0.6196, "volume": 106887.0}, {"date": "2023-05-01", "close": 0.6291, "volume": 45143.0}, {"date": "2023-05-02", "close": 0.6101, "volume": 55184.0}, {"date": "2023-05-03", "close": 0.615, "volume": 45249.0}, {"date": "2023-05-04", "close": 0.6258, "volume": 48944.0}, {"date": "2023-05-05", "close": 0.61, "volume": 42751.0}, {"date": "2023-05-08", "close": 0.5705, "volume": 65322.0}, {"date": "2023-05-09", "close": 0.62, "volume": 78320.0}, {"date": "2023-05-10", "close": 0.6, "volume": 85256.0}, {"date": "2023-05-11", "close": 0.6276, "volume": 57473.0}, {"date": "2023-05-12", "close": 0.5552, "volume": 73437.0}, {"date": "2023-05-15", "close": 0.55, "volume": 85349.0}, {"date": "2023-05-16", "close": 0.6032, "volume": 85020.0}, {"date": "2023-05-17", "close": 0.634, "volume": 66946.0}, {"date": "2023-05-18", "close": 0.5874, "volume": 72033.0}, {"date": "2023-05-19", "close": 0.66, "volume": 81981.0}, {"date": "2023-05-22", "close": 0.66, "volume": 151173.0}, {"date": "2023-05-23", "close": 0.6794, "volume": 88405.0}, {"date": "2023-05-24", "close": 0.6695, "volume": 81204.0}, {"date": "2023-05-25", "close": 0.6799, "volume": 50440.0}, {"date": "2023-05-26", "close": 0.6739, "volume": 61150.0}, {"date": "2023-05-30", "close": 0.6701, "volume": 86255.0}, {"date": "2023-05-31", "close": 0.6741, "volume": 63698.0}, {"date": "2023-06-01", "close": 0.6666, "volume": 86905.0}, {"date": "2023-06-02", "close": 0.6681, "volume": 78214.0}, {"date": "2023-06-05", "close": 0.68, "volume": 330158.0}, {"date": "2023-06-06", "close": 0.725, "volume": 115364.0}, {"date": "2023-06-07", "close": 0.7886, "volume": 171031.0}, {"date": "2023-06-08", "close": 0.7, "volume": 232308.0}, {"date": "2023-06-09", "close": 0.75, "volume": 297656.0}, {"date": "2023-06-12", "close": 0.7201, "volume": 52429.0}, {"date": "2023-06-13", "close": 0.7488, "volume": 85299.0}, {"date": "2023-06-14", "close": 0.7482, "volume": 82588.0}, {"date": "2023-06-15", "close": 0.7925, "volume": 198132.0}, {"date": "2023-06-16", "close": 0.9655, "volume": 974561.0}, {"date": "2023-06-20", "close": 0.9373, "volume": 535800.0}, {"date": "2023-06-21", "close": 0.8402, "volume": 260252.0}, {"date": "2023-06-22", "close": 0.8387, "volume": 87019.0}, {"date": "2023-06-23", "close": 0.8315, "volume": 95785.0}, {"date": "2023-06-26", "close": 0.81, "volume": 111184.0}, {"date": "2023-06-27", "close": 0.79, "volume": 84067.0}, {"date": "2023-06-28", "close": 0.799, "volume": 95173.0}, {"date": "2023-06-29", "close": 0.8946, "volume": 126254.0}, {"date": "2023-06-30", "close": 0.8951, "volume": 104467.0}, {"date": "2023-07-03", "close": 0.8951, "volume": 29210.0}, {"date": "2023-07-05", "close": 0.869, "volume": 24711.0}, {"date": "2023-07-06", "close": 0.83, "volume": 148251.0}, {"date": "2023-07-07", "close": 0.8501, "volume": 104994.0}, {"date": "2023-07-10", "close": 0.8501, "volume": 68085.0}, {"date": "2023-07-11", "close": 0.85, "volume": 26342.0}, {"date": "2023-07-12", "close": 0.8303, "volume": 37436.0}, {"date": "2023-07-13", "close": 0.7637, "volume": 157452.0}, {"date": "2023-07-14", "close": 0.8139, "volume": 123220.0}, {"date": "2023-07-17", "close": 0.784, "volume": 70968.0}, {"date": "2023-07-18", "close": 0.7713, "volume": 67877.0}, {"date": "2023-07-19", "close": 0.7918, "volume": 92942.0}, {"date": "2023-07-20", "close": 0.84, "volume": 221163.0}, {"date": "2023-07-21", "close": 0.8771, "volume": 262217.0}, {"date": "2023-07-24", "close": 0.921, "volume": 146995.0}, {"date": "2023-07-25", "close": 1.1, "volume": 816378.0}, {"date": "2023-07-26", "close": 1.04, "volume": 349297.0}, {"date": "2023-07-27", "close": 1.05, "volume": 245164.0}, {"date": "2023-07-28", "close": 1.09, "volume": 155538.0}, {"date": "2023-07-31", "close": 1.08, "volume": 259441.0}, {"date": "2023-08-01", "close": 1.085, "volume": 248064.0}, {"date": "2023-08-02", "close": 1.07, "volume": 236740.0}, {"date": "2023-08-03", "close": 1.16, "volume": 501939.0}, {"date": "2023-08-04", "close": 1.17, "volume": 407381.0}, {"date": "2023-08-07", "close": 1.19, "volume": 675458.0}, {"date": "2023-08-08", "close": 1.03, "volume": 573794.0}, {"date": "2023-08-09", "close": 1.02, "volume": 199314.0}, {"date": "2023-08-10", "close": 0.95, "volume": 180537.0}, {"date": "2023-08-11", "close": 0.92, "volume": 194530.0}, {"date": "2023-08-14", "close": 0.9327, "volume": 128146.0}, {"date": "2023-08-15", "close": 0.9444, "volume": 125958.0}, {"date": "2023-08-16", "close": 0.924, "volume": 113227.0}, {"date": "2023-08-17", "close": 0.91, "volume": 91983.0}, {"date": "2023-08-18", "close": 0.94, "volume": 60398.0}, {"date": "2023-08-21", "close": 0.9899, "volume": 101802.0}, {"date": "2023-08-22", "close": 1.02, "volume": 121486.0}, {"date": "2023-08-23", "close": 0.9996, "volume": 127808.0}, {"date": "2023-08-24", "close": 1.01, "volume": 80622.0}, {"date": "2023-08-25", "close": 0.9885, "volume": 52381.0}, {"date": "2023-08-28", "close": 0.9674, "volume": 118417.0}, {"date": "2023-08-29", "close": 0.9829, "volume": 117581.0}, {"date": "2023-08-30", "close": 0.9833, "volume": 76720.0}, {"date": "2023-08-31", "close": 1.1, "volume": 522203.0}, {"date": "2023-09-01", "close": 1.0, "volume": 130723.0}, {"date": "2023-09-05", "close": 1.02, "volume": 113884.0}, {"date": "2023-09-06", "close": 1.04, "volume": 66598.0}, {"date": "2023-09-07", "close": 0.97, "volume": 93136.0}, {"date": "2023-09-08", "close": 0.94, "volume": 113404.0}, {"date": "2023-09-11", "close": 0.935, "volume": 102783.0}, {"date": "2023-09-12", "close": 0.9162, "volume": 191615.0}, {"date": "2023-09-13", "close": 0.94, "volume": 70137.0}, {"date": "2023-09-14", "close": 0.9914, "volume": 166761.0}, {"date": "2023-09-15", "close": 0.975, "volume": 99741.0}, {"date": "2023-09-18", "close": 0.96, "volume": 138966.0}, {"date": "2023-09-19", "close": 0.9901, "volume": 247724.0}, {"date": "2023-09-20", "close": 0.99, "volume": 105160.0}, {"date": "2023-09-21", "close": 0.94, "volume": 472527.0}, {"date": "2023-09-22", "close": 0.91, "volume": 208385.0}, {"date": "2023-09-25", "close": 0.896, "volume": 197979.0}, {"date": "2023-09-26", "close": 0.8904, "volume": 387831.0}, {"date": "2023-09-27", "close": 0.88, "volume": 262352.0}, {"date": "2023-09-28", "close": 0.9, "volume": 89689.0}, {"date": "2023-09-29", "close": 0.895, "volume": 155627.0}, {"date": "2023-10-02", "close": 0.88, "volume": 248997.0}, {"date": "2023-10-03", "close": 0.79, "volume": 291335.0}, {"date": "2023-10-04", "close": 0.8025, "volume": 60831.0}, {"date": "2023-10-05", "close": 0.781, "volume": 148204.0}, {"date": "2023-10-06", "close": 0.801, "volume": 110142.0}, {"date": "2023-10-09", "close": 0.801, "volume": 92314.0}, {"date": "2023-10-10", "close": 0.9149, "volume": 912938.0}, {"date": "2023-10-11", "close": 0.94, "volume": 1026338.0}, {"date": "2023-10-12", "close": 1.0, "volume": 1822212.0}, {"date": "2023-10-13", "close": 0.82, "volume": 671151.0}, {"date": "2023-10-16", "close": 0.81, "volume": 230548.0}, {"date": "2023-10-17", "close": 0.819, "volume": 303885.0}, {"date": "2023-10-18", "close": 0.793, "volume": 211896.0}, {"date": "2023-10-19", "close": 0.74, "volume": 315137.0}, {"date": "2023-10-20", "close": 0.69, "volume": 299170.0}, {"date": "2023-10-23", "close": 0.6744, "volume": 157256.0}, {"date": "2023-10-24", "close": 0.7926, "volume": 772143.0}, {"date": "2023-10-25", "close": 0.809, "volume": 297758.0}, {"date": "2023-10-26", "close": 0.8003, "volume": 129688.0}, {"date": "2023-10-27", "close": 0.84, "volume": 33645.0}, {"date": "2023-10-30", "close": 0.82, "volume": 91276.0}, {"date": "2023-10-31", "close": 0.83, "volume": 52497.0}, {"date": "2023-11-01", "close": 0.84, "volume": 80387.0}, {"date": "2023-11-02", "close": 0.7993, "volume": 56161.0}, {"date": "2023-11-03", "close": 0.8465, "volume": 110328.0}, {"date": "2023-11-06", "close": 0.83, "volume": 93569.0}, {"date": "2023-11-07", "close": 0.84, "volume": 75183.0}, {"date": "2023-11-08", "close": 0.8287, "volume": 65280.0}, {"date": "2023-11-09", "close": 0.77, "volume": 121337.0}, {"date": "2023-11-10", "close": 0.7599, "volume": 150293.0}, {"date": "2023-11-13", "close": 0.765, "volume": 101961.0}, {"date": "2023-11-14", "close": 0.864, "volume": 200189.0}, {"date": "2023-11-15", "close": 0.84, "volume": 99429.0}, {"date": "2023-11-16", "close": 0.845, "volume": 50715.0}, {"date": "2023-11-17", "close": 0.8419, "volume": 46349.0}, {"date": "2023-11-20", "close": 0.8613, "volume": 107344.0}, {"date": "2023-11-21", "close": 0.8402, "volume": 117192.0}, {"date": "2023-11-22", "close": 0.8133, "volume": 130053.0}, {"date": "2023-11-24", "close": 0.86, "volume": 74717.0}, {"date": "2023-11-27", "close": 0.8899, "volume": 81456.0}, {"date": "2023-11-28", "close": 0.8943, "volume": 62687.0}, {"date": "2023-11-29", "close": 0.925, "volume": 92023.0}, {"date": "2023-11-30", "close": 0.9165, "volume": 101592.0}, {"date": "2023-12-01", "close": 0.93, "volume": 102170.0}, {"date": "2023-12-04", "close": 0.95, "volume": 81148.0}, {"date": "2023-12-05", "close": 0.9688, "volume": 261184.0}, {"date": "2023-12-06", "close": 0.9698, "volume": 64647.0}, {"date": "2023-12-07", "close": 0.9276, "volume": 72749.0}, {"date": "2023-12-08", "close": 0.9702, "volume": 303363.0}, {"date": "2023-12-11", "close": 0.955, "volume": 54179.0}, {"date": "2023-12-12", "close": 0.94, "volume": 82228.0}, {"date": "2023-12-13", "close": 0.8852, "volume": 77428.0}, {"date": "2023-12-14", "close": 0.8853, "volume": 132064.0}, {"date": "2023-12-15", "close": 0.8651, "volume": 92274.0}, {"date": "2023-12-18", "close": 0.8334, "volume": 69706.0}, {"date": "2023-12-19", "close": 0.8628, "volume": 119183.0}, {"date": "2023-12-20", "close": 0.8801, "volume": 51749.0}, {"date": "2023-12-21", "close": 0.8845, "volume": 67917.0}, {"date": "2023-12-22", "close": 0.8338, "volume": 232655.0}, {"date": "2023-12-26", "close": 0.8338, "volume": 91142.0}, {"date": "2023-12-27", "close": 0.8312, "volume": 52062.0}, {"date": "2023-12-28", "close": 0.8112, "volume": 101172.0}, {"date": "2023-12-29", "close": 0.8432, "volume": 112356.0}, {"date": "2024-01-02", "close": 0.88, "volume": 80747.0}, {"date": "2024-01-03", "close": 0.8801, "volume": 99576.0}, {"date": "2024-01-04", "close": 0.895, "volume": 57016.0}, {"date": "2024-01-05", "close": 0.9052, "volume": 83418.0}, {"date": "2024-01-08", "close": 1.0, "volume": 347128.0}, {"date": "2024-01-09", "close": 1.04, "volume": 149001.0}, {"date": "2024-01-10", "close": 1.03, "volume": 310282.0}, {"date": "2024-01-11", "close": 1.03, "volume": 153651.0}, {"date": "2024-01-12", "close": 1.04, "volume": 212913.0}, {"date": "2024-01-16", "close": 1.0378, "volume": 101249.0}, {"date": "2024-01-17", "close": 1.02, "volume": 295737.0}, {"date": "2024-01-18", "close": 1.06, "volume": 192608.0}, {"date": "2024-01-19", "close": 1.07, "volume": 294645.0}, {"date": "2024-01-22", "close": 1.13, "volume": 477180.0}, {"date": "2024-01-23", "close": 1.12, "volume": 165761.0}, {"date": "2024-01-24", "close": 1.06, "volume": 419336.0}, {"date": "2024-01-25", "close": 1.11, "volume": 231417.0}, {"date": "2024-01-26", "close": 1.27, "volume": 364281.0}, {"date": "2024-01-29", "close": 1.37, "volume": 510389.0}, {"date": "2024-01-30", "close": 1.39, "volume": 283995.0}, {"date": "2024-01-31", "close": 1.22, "volume": 327456.0}, {"date": "2024-02-01", "close": 1.19, "volume": 490047.0}, {"date": "2024-02-02", "close": 1.12, "volume": 261250.0}, {"date": "2024-02-05", "close": 1.21, "volume": 208502.0}, {"date": "2024-02-06", "close": 1.19, "volume": 120139.0}, {"date": "2024-02-07", "close": 1.21, "volume": 233975.0}, {"date": "2024-02-08", "close": 1.08, "volume": 157111.0}, {"date": "2024-02-09", "close": 1.06, "volume": 261822.0}, {"date": "2024-02-12", "close": 1.03, "volume": 313951.0}, {"date": "2024-02-13", "close": 1.02, "volume": 155073.0}, {"date": "2024-02-14", "close": 1.04, "volume": 222662.0}, {"date": "2024-02-15", "close": 1.48, "volume": 3506096.0}, {"date": "2024-02-16", "close": 1.43, "volume": 796802.0}, {"date": "2024-02-20", "close": 1.67, "volume": 1312033.0}, {"date": "2024-02-21", "close": 1.47, "volume": 579476.0}, {"date": "2024-02-22", "close": 1.52, "volume": 369042.0}, {"date": "2024-02-23", "close": 1.62, "volume": 241734.0}, {"date": "2024-02-26", "close": 1.76, "volume": 643390.0}, {"date": "2024-02-27", "close": 1.72, "volume": 416941.0}, {"date": "2024-02-28", "close": 1.85, "volume": 419739.0}, {"date": "2024-02-29", "close": 2.06, "volume": 898405.0}, {"date": "2024-03-01", "close": 1.96, "volume": 896896.0}, {"date": "2024-03-04", "close": 1.76, "volume": 735559.0}, {"date": "2024-03-05", "close": 1.78, "volume": 383999.0}, {"date": "2024-03-06", "close": 1.565, "volume": 378037.0}, {"date": "2024-03-07", "close": 1.63, "volume": 318942.0}, {"date": "2024-03-08", "close": 1.5, "volume": 363424.0}, {"date": "2024-03-11", "close": 1.39, "volume": 215127.0}, {"date": "2024-03-12", "close": 1.46, "volume": 249918.0}, {"date": "2024-03-13", "close": 1.48, "volume": 156341.0}, {"date": "2024-03-14", "close": 1.42, "volume": 138623.0}, {"date": "2024-03-15", "close": 1.52, "volume": 129136.0}, {"date": "2024-03-18", "close": 1.5, "volume": 234673.0}, {"date": "2024-03-19", "close": 1.52, "volume": 87070.0}, {"date": "2024-03-20", "close": 1.55, "volume": 74730.0}, {"date": "2024-03-21", "close": 1.53, "volume": 204874.0}, {"date": "2024-03-22", "close": 1.48, "volume": 233965.0}, {"date": "2024-03-25", "close": 1.46, "volume": 257722.0}, {"date": "2024-03-26", "close": 1.82, "volume": 1127470.0}, {"date": "2024-03-27", "close": 1.8, "volume": 439931.0}, {"date": "2024-03-28", "close": 1.81, "volume": 230849.0}, {"date": "2024-04-01", "close": 1.92, "volume": 231779.0}, {"date": "2024-04-02", "close": 1.81, "volume": 256098.0}, {"date": "2024-04-03", "close": 1.84, "volume": 233083.0}, {"date": "2024-04-04", "close": 2.04, "volume": 491275.0}, {"date": "2024-04-05", "close": 1.9, "volume": 228213.0}, {"date": "2024-04-08", "close": 1.88, "volume": 252484.0}, {"date": "2024-04-09", "close": 1.92, "volume": 132936.0}, {"date": "2024-04-10", "close": 1.87, "volume": 144936.0}, {"date": "2024-04-11", "close": 1.96, "volume": 389486.0}, {"date": "2024-04-12", "close": 1.86, "volume": 226908.0}, {"date": "2024-04-15", "close": 1.79, "volume": 207608.0}, {"date": "2024-04-16", "close": 1.72, "volume": 229532.0}, {"date": "2024-04-17", "close": 1.75, "volume": 101080.0}, {"date": "2024-04-18", "close": 1.67, "volume": 85656.0}, {"date": "2024-04-19", "close": 1.77, "volume": 567455.0}, {"date": "2024-04-22", "close": 1.76, "volume": 331117.0}, {"date": "2024-04-23", "close": 1.84, "volume": 163471.0}, {"date": "2024-04-24", "close": 1.76, "volume": 199808.0}, {"date": "2024-04-25", "close": 1.84, "volume": 117222.0}, {"date": "2024-04-26", "close": 1.79, "volume": 104739.0}, {"date": "2024-04-29", "close": 1.77, "volume": 217252.0}, {"date": "2024-04-30", "close": 2.01, "volume": 1422858.0}, {"date": "2024-05-01", "close": 2.06, "volume": 436340.0}, {"date": "2024-05-02", "close": 1.98, "volume": 283562.0}, {"date": "2024-05-03", "close": 1.99, "volume": 284004.0}, {"date": "2024-05-06", "close": 2.02, "volume": 211716.0}, {"date": "2024-05-07", "close": 1.98, "volume": 172389.0}, {"date": "2024-05-08", "close": 2.0, "volume": 242700.0}, {"date": "2024-05-09", "close": 2.21, "volume": 889099.0}, {"date": "2024-05-10", "close": 2.14, "volume": 320409.0}, {"date": "2024-05-13", "close": 2.18, "volume": 248102.0}, {"date": "2024-05-14", "close": 2.18, "volume": 352746.0}, {"date": "2024-05-15", "close": 2.32, "volume": 612640.0}, {"date": "2024-05-16", "close": 2.36, "volume": 311387.0}, {"date": "2024-05-17", "close": 2.17, "volume": 345211.0}, {"date": "2024-05-20", "close": 2.18, "volume": 212087.0}, {"date": "2024-05-21", "close": 2.22, "volume": 191065.0}, {"date": "2024-05-22", "close": 2.18, "volume": 275822.0}, {"date": "2024-05-23", "close": 2.23, "volume": 265851.0}, {"date": "2024-05-24", "close": 2.35, "volume": 730320.0}, {"date": "2024-05-28", "close": 2.345, "volume": 200395.0}, {"date": "2024-05-29", "close": 2.4, "volume": 333164.0}, {"date": "2024-05-30", "close": 2.57, "volume": 761210.0}, {"date": "2024-05-31", "close": 2.62, "volume": 472025.0}, {"date": "2024-06-03", "close": 2.78, "volume": 698846.0}, {"date": "2024-06-04", "close": 2.62, "volume": 629602.0}, {"date": "2024-06-05", "close": 2.55, "volume": 640197.0}, {"date": "2024-06-06", "close": 2.49, "volume": 588967.0}, {"date": "2024-06-07", "close": 2.41, "volume": 410348.0}, {"date": "2024-06-10", "close": 2.86, "volume": 1849595.0}, {"date": "2024-06-11", "close": 2.86, "volume": 773938.0}, {"date": "2024-06-12", "close": 2.97, "volume": 1505554.0}, {"date": "2024-06-13", "close": 2.36, "volume": 2998502.0}, {"date": "2024-06-14", "close": 2.41, "volume": 672714.0}, {"date": "2024-06-17", "close": 2.2, "volume": 1140487.0}, {"date": "2024-06-18", "close": 2.08, "volume": 933193.0}, {"date": "2024-06-20", "close": 1.89, "volume": 1008909.0}, {"date": "2024-06-21", "close": 1.85, "volume": 306158.0}, {"date": "2024-06-24", "close": 2.0, "volume": 950405.0}, {"date": "2024-06-25", "close": 2.12, "volume": 726406.0}, {"date": "2024-06-26", "close": 2.05, "volume": 585920.0}, {"date": "2024-06-27", "close": 2.0, "volume": 411601.0}, {"date": "2024-06-28", "close": 2.02, "volume": 357454.0}, {"date": "2024-07-01", "close": 2.0, "volume": 184579.0}, {"date": "2024-07-02", "close": 1.96, "volume": 274024.0}, {"date": "2024-07-03", "close": 1.92, "volume": 176616.0}, {"date": "2024-07-05", "close": 1.98, "volume": 187810.0}, {"date": "2024-07-08", "close": 1.87, "volume": 324376.0}, {"date": "2024-07-09", "close": 1.9, "volume": 214636.0}, {"date": "2024-07-10", "close": 2.03, "volume": 314806.0}, {"date": "2024-07-11", "close": 2.08, "volume": 218378.0}, {"date": "2024-07-12", "close": 2.13, "volume": 255912.0}, {"date": "2024-07-15", "close": 2.13, "volume": 237079.0}, {"date": "2024-07-16", "close": 2.2, "volume": 230863.0}, {"date": "2024-07-17", "close": 2.11, "volume": 176653.0}, {"date": "2024-07-18", "close": 2.0, "volume": 241665.0}, {"date": "2024-07-19", "close": 2.09, "volume": 172251.0}, {"date": "2024-07-22", "close": 2.22, "volume": 307190.0}, {"date": "2024-07-23", "close": 2.37, "volume": 569544.0}, {"date": "2024-07-24", "close": 2.22, "volume": 299592.0}, {"date": "2024-07-25", "close": 2.24, "volume": 247987.0}, {"date": "2024-07-26", "close": 2.25, "volume": 253124.0}, {"date": "2024-07-29", "close": 2.25, "volume": 181969.0}, {"date": "2024-07-30", "close": 2.17, "volume": 206997.0}, {"date": "2024-07-31", "close": 2.16, "volume": 145281.0}, {"date": "2024-08-01", "close": 2.08, "volume": 197775.0}, {"date": "2024-08-02", "close": 2.01, "volume": 432929.0}, {"date": "2024-08-05", "close": 1.94, "volume": 249771.0}, {"date": "2024-08-06", "close": 2.01, "volume": 430576.0}, {"date": "2024-08-07", "close": 1.92, "volume": 271082.0}, {"date": "2024-08-08", "close": 2.03, "volume": 180259.0}, {"date": "2024-08-09", "close": 2.01, "volume": 91932.0}, {"date": "2024-08-12", "close": 2.0, "volume": 338245.0}, {"date": "2024-08-13", "close": 2.1, "volume": 287666.0}, {"date": "2024-08-14", "close": 1.99, "volume": 316292.0}, {"date": "2024-08-15", "close": 2.04, "volume": 89398.0}, {"date": "2024-08-16", "close": 2.005, "volume": 106025.0}, {"date": "2024-08-19", "close": 1.95, "volume": 323913.0}, {"date": "2024-08-20", "close": 1.9, "volume": 134885.0}, {"date": "2024-08-21", "close": 2.04, "volume": 225098.0}, {"date": "2024-08-22", "close": 2.03, "volume": 321388.0}, {"date": "2024-08-23", "close": 1.98, "volume": 174788.0}, {"date": "2024-08-26", "close": 2.0, "volume": 207646.0}, {"date": "2024-08-27", "close": 1.93, "volume": 157821.0}, {"date": "2024-08-28", "close": 1.92, "volume": 173075.0}, {"date": "2024-08-29", "close": 1.88, "volume": 255182.0}, {"date": "2024-08-30", "close": 1.94, "volume": 186210.0}, {"date": "2024-09-03", "close": 1.9, "volume": 219732.0}, {"date": "2024-09-04", "close": 1.93, "volume": 147353.0}, {"date": "2024-09-05", "close": 1.91, "volume": 230571.0}, {"date": "2024-09-06", "close": 1.83, "volume": 380689.0}, {"date": "2024-09-09", "close": 1.99, "volume": 286444.0}, {"date": "2024-09-10", "close": 2.09, "volume": 611484.0}, {"date": "2024-09-11", "close": 2.33, "volume": 659862.0}, {"date": "2024-09-12", "close": 2.37, "volume": 802607.0}, {"date": "2024-09-13", "close": 2.48, "volume": 1179475.0}, {"date": "2024-09-16", "close": 2.27, "volume": 423692.0}, {"date": "2024-09-17", "close": 2.14, "volume": 425946.0}, {"date": "2024-09-18", "close": 2.2, "volume": 291689.0}, {"date": "2024-09-19", "close": 2.25, "volume": 342697.0}, {"date": "2024-09-20", "close": 2.32, "volume": 192642.0}, {"date": "2024-09-23", "close": 2.3, "volume": 317657.0}, {"date": "2024-09-24", "close": 2.2, "volume": 448729.0}, {"date": "2024-09-25", "close": 2.12, "volume": 447249.0}, {"date": "2024-09-26", "close": 2.12, "volume": 207623.0}, {"date": "2024-09-27", "close": 2.07, "volume": 190955.0}, {"date": "2024-09-30", "close": 1.98, "volume": 350365.0}, {"date": "2024-10-01", "close": 1.99, "volume": 288782.0}, {"date": "2024-10-02", "close": 1.93, "volume": 470543.0}, {"date": "2024-10-03", "close": 1.95, "volume": 257975.0}, {"date": "2024-10-04", "close": 1.97, "volume": 122322.0}, {"date": "2024-10-07", "close": 1.89, "volume": 265549.0}, {"date": "2024-10-08", "close": 1.96, "volume": 526730.0}, {"date": "2024-10-09", "close": 1.83, "volume": 5911577.0}, {"date": "2024-10-10", "close": 1.78, "volume": 768195.0}, {"date": "2024-10-11", "close": 1.88, "volume": 804323.0}, {"date": "2024-10-14", "close": 1.84, "volume": 440831.0}, {"date": "2024-10-15", "close": 1.91, "volume": 412492.0}, {"date": "2024-10-16", "close": 1.9, "volume": 263753.0}, {"date": "2024-10-17", "close": 1.94, "volume": 371750.0}, {"date": "2024-10-18", "close": 1.92, "volume": 585283.0}, {"date": "2024-10-21", "close": 1.91, "volume": 186910.0}, {"date": "2024-10-22", "close": 1.87, "volume": 374913.0}, {"date": "2024-10-23", "close": 1.85, "volume": 268771.0}, {"date": "2024-10-24", "close": 1.88, "volume": 153261.0}, {"date": "2024-10-25", "close": 1.92, "volume": 410859.0}, {"date": "2024-10-28", "close": 1.85, "volume": 285632.0}, {"date": "2024-10-29", "close": 1.83, "volume": 251061.0}, {"date": "2024-10-30", "close": 1.82, "volume": 196669.0}, {"date": "2024-10-31", "close": 1.8, "volume": 282285.0}, {"date": "2024-11-01", "close": 1.87, "volume": 261574.0}, {"date": "2024-11-04", "close": 1.9, "volume": 221870.0}, {"date": "2024-11-05", "close": 1.96, "volume": 235860.0}, {"date": "2024-11-06", "close": 1.93, "volume": 232541.0}, {"date": "2024-11-07", "close": 2.07, "volume": 539484.0}, {"date": "2024-11-08", "close": 1.99, "volume": 633398.0}, {"date": "2024-11-11", "close": 1.96, "volume": 643319.0}, {"date": "2024-11-12", "close": 1.91, "volume": 187523.0}, {"date": "2024-11-13", "close": 1.91, "volume": 342506.0}, {"date": "2024-11-14", "close": 1.86, "volume": 257412.0}, {"date": "2024-11-15", "close": 1.82, "volume": 749156.0}, {"date": "2024-11-18", "close": 1.79, "volume": 968884.0}, {"date": "2024-11-19", "close": 1.65, "volume": 646883.0}, {"date": "2024-11-20", "close": 1.56, "volume": 578937.0}, {"date": "2024-11-21", "close": 1.58, "volume": 678592.0}, {"date": "2024-11-22", "close": 1.62, "volume": 405465.0}, {"date": "2024-11-25", "close": 1.54, "volume": 376578.0}, {"date": "2024-11-26", "close": 1.53, "volume": 376626.0}, {"date": "2024-11-27", "close": 1.58, "volume": 310849.0}, {"date": "2024-11-29", "close": 1.62, "volume": 285282.0}, {"date": "2024-12-02", "close": 1.57, "volume": 335697.0}, {"date": "2024-12-03", "close": 1.53, "volume": 279240.0}, {"date": "2024-12-04", "close": 1.48, "volume": 462402.0}, {"date": "2024-12-05", "close": 1.44, "volume": 683483.0}, {"date": "2024-12-06", "close": 1.44, "volume": 415608.0}, {"date": "2024-12-09", "close": 1.48, "volume": 397595.0}, {"date": "2024-12-10", "close": 1.45, "volume": 284715.0}, {"date": "2024-12-11", "close": 1.43, "volume": 362122.0}, {"date": "2024-12-12", "close": 1.36, "volume": 353743.0}, {"date": "2024-12-13", "close": 1.33, "volume": 236626.0}, {"date": "2024-12-16", "close": 1.33, "volume": 457094.0}, {"date": "2024-12-17", "close": 1.37, "volume": 493185.0}, {"date": "2024-12-18", "close": 1.34, "volume": 426314.0}, {"date": "2024-12-19", "close": 1.31, "volume": 472085.0}, {"date": "2024-12-20", "close": 1.28, "volume": 406184.0}, {"date": "2024-12-23", "close": 1.25, "volume": 707885.0}, {"date": "2024-12-24", "close": 1.32, "volume": 158094.0}, {"date": "2024-12-26", "close": 1.32, "volume": 471706.0}, {"date": "2024-12-27", "close": 1.31, "volume": 265762.0}, {"date": "2024-12-30", "close": 1.28, "volume": 402764.0}, {"date": "2024-12-31", "close": 1.28, "volume": 245157.0}, {"date": "2025-01-02", "close": 1.37, "volume": 368444.0}, {"date": "2025-01-03", "close": 1.44, "volume": 204974.0}, {"date": "2025-01-06", "close": 1.39, "volume": 250316.0}, {"date": "2025-01-07", "close": 1.37, "volume": 133898.0}, {"date": "2025-01-08", "close": 1.34, "volume": 248874.0}, {"date": "2025-01-10", "close": 1.28, "volume": 272061.0}, {"date": "2025-01-13", "close": 1.27, "volume": 201123.0}, {"date": "2025-01-14", "close": 1.25, "volume": 263962.0}, {"date": "2025-01-15", "close": 1.23, "volume": 198522.0}, {"date": "2025-01-16", "close": 1.21, "volume": 352133.0}, {"date": "2025-01-17", "close": 1.21, "volume": 212471.0}, {"date": "2025-01-21", "close": 1.23, "volume": 253288.0}, {"date": "2025-01-22", "close": 1.32, "volume": 379729.0}, {"date": "2025-01-23", "close": 1.36, "volume": 151682.0}, {"date": "2025-01-24", "close": 1.46, "volume": 476942.0}, {"date": "2025-01-27", "close": 1.29, "volume": 364956.0}, {"date": "2025-01-28", "close": 1.31, "volume": 205467.0}, {"date": "2025-01-29", "close": 1.31, "volume": 124245.0}, {"date": "2025-01-30", "close": 1.42, "volume": 366932.0}, {"date": "2025-01-31", "close": 1.41, "volume": 301286.0}, {"date": "2025-02-03", "close": 1.33, "volume": 176368.0}, {"date": "2025-02-04", "close": 1.4, "volume": 151027.0}, {"date": "2025-02-05", "close": 1.44, "volume": 238383.0}, {"date": "2025-02-06", "close": 1.45, "volume": 200092.0}, {"date": "2025-02-07", "close": 1.35, "volume": 295205.0}, {"date": "2025-02-10", "close": 1.37, "volume": 202905.0}, {"date": "2025-02-11", "close": 1.32, "volume": 229175.0}, {"date": "2025-02-12", "close": 1.3, "volume": 221828.0}, {"date": "2025-02-13", "close": 1.24, "volume": 249453.0}, {"date": "2025-02-14", "close": 1.22, "volume": 293566.0}, {"date": "2025-02-18", "close": 1.18, "volume": 379504.0}, {"date": "2025-02-19", "close": 1.22, "volume": 456639.0}, {"date": "2025-02-20", "close": 1.3, "volume": 345652.0}, {"date": "2025-02-21", "close": 1.2, "volume": 217107.0}, {"date": "2025-02-24", "close": 1.17, "volume": 419080.0}, {"date": "2025-02-25", "close": 1.11, "volume": 346550.0}, {"date": "2025-02-26", "close": 1.18, "volume": 243487.0}, {"date": "2025-02-27", "close": 1.18, "volume": 208583.0}, {"date": "2025-02-28", "close": 1.15, "volume": 161620.0}, {"date": "2025-03-03", "close": 1.09, "volume": 162946.0}, {"date": "2025-03-04", "close": 1.13, "volume": 272512.0}, {"date": "2025-03-05", "close": 1.15, "volume": 280705.0}, {"date": "2025-03-06", "close": 1.08, "volume": 93533.0}, {"date": "2025-03-07", "close": 1.165, "volume": 172255.0}, {"date": "2025-03-10", "close": 1.11, "volume": 145893.0}, {"date": "2025-03-11", "close": 1.06, "volume": 564467.0}, {"date": "2025-03-12", "close": 1.12, "volume": 434889.0}, {"date": "2025-03-13", "close": 1.15, "volume": 291475.0}, {"date": "2025-03-14", "close": 1.13, "volume": 157716.0}, {"date": "2025-03-17", "close": 1.17, "volume": 200870.0}, {"date": "2025-03-18", "close": 1.12, "volume": 88090.0}, {"date": "2025-03-19", "close": 1.18, "volume": 204704.0}, {"date": "2025-03-20", "close": 1.19, "volume": 93911.0}, {"date": "2025-03-21", "close": 1.12, "volume": 72967.0}, {"date": "2025-03-24", "close": 1.12, "volume": 198246.0}, {"date": "2025-03-25", "close": 1.06, "volume": 226866.0}, {"date": "2025-03-26", "close": 0.9958, "volume": 508380.0}, {"date": "2025-03-27", "close": 0.9936, "volume": 146969.0}, {"date": "2025-03-28", "close": 0.96, "volume": 551122.0}, {"date": "2025-03-31", "close": 0.9698, "volume": 141035.0}, {"date": "2025-04-01", "close": 0.9276, "volume": 203242.0}, {"date": "2025-04-02", "close": 0.9217, "volume": 92464.0}, {"date": "2025-04-03", "close": 0.91, "volume": 206052.0}, {"date": "2025-04-04", "close": 0.81, "volume": 228061.0}, {"date": "2025-04-07", "close": 0.85, "volume": 455593.0}, {"date": "2025-04-08", "close": 0.82, "volume": 149311.0}, {"date": "2025-04-09", "close": 0.915, "volume": 347613.0}, {"date": "2025-04-10", "close": 0.896, "volume": 157445.0}, {"date": "2025-04-11", "close": 0.957, "volume": 75505.0}, {"date": "2025-04-14", "close": 1.03, "volume": 193045.0}, {"date": "2025-04-15", "close": 1.06, "volume": 162141.0}, {"date": "2025-04-16", "close": 1.01, "volume": 193867.0}, {"date": "2025-04-17", "close": 1.01, "volume": 124722.0}, {"date": "2025-04-21", "close": 0.97, "volume": 313716.0}, {"date": "2025-04-22", "close": 0.9941, "volume": 61219.0}, {"date": "2025-04-23", "close": 1.08, "volume": 159808.0}, {"date": "2025-04-24", "close": 1.07, "volume": 64312.0}, {"date": "2025-04-25", "close": 1.08, "volume": 81045.0}, {"date": "2025-04-28", "close": 1.08, "volume": 148632.0}, {"date": "2025-04-29", "close": 1.15, "volume": 305155.0}, {"date": "2025-04-30", "close": 1.1, "volume": 157512.0}, {"date": "2025-05-01", "close": 1.12, "volume": 132445.0}, {"date": "2025-05-02", "close": 1.14, "volume": 154719.0}, {"date": "2025-05-05", "close": 1.15, "volume": 188323.0}, {"date": "2025-05-06", "close": 1.06, "volume": 191518.0}, {"date": "2025-05-07", "close": 1.075, "volume": 67131.0}, {"date": "2025-05-08", "close": 1.1401, "volume": 186971.0}, {"date": "2025-05-09", "close": 1.15, "volume": 85206.0}, {"date": "2025-05-12", "close": 1.13, "volume": 128865.0}, {"date": "2025-05-13", "close": 1.145, "volume": 125918.0}, {"date": "2025-05-14", "close": 1.11, "volume": 122979.0}, {"date": "2025-05-15", "close": 1.14, "volume": 103947.0}, {"date": "2025-05-16", "close": 1.12, "volume": 65665.0}, {"date": "2025-05-19", "close": 1.12, "volume": 81664.0}, {"date": "2025-05-20", "close": 1.12, "volume": 117508.0}, {"date": "2025-05-21", "close": 1.06, "volume": 149242.0}, {"date": "2025-05-22", "close": 1.07, "volume": 129396.0}, {"date": "2025-05-23", "close": 1.1, "volume": 212462.0}, {"date": "2025-05-27", "close": 1.16, "volume": 199793.0}, {"date": "2025-05-28", "close": 1.28, "volume": 446268.0}, {"date": "2025-05-29", "close": 1.25, "volume": 256424.0}, {"date": "2025-05-30", "close": 1.25, "volume": 115984.0}, {"date": "2025-06-02", "close": 1.24, "volume": 234724.0}, {"date": "2025-06-03", "close": 1.31, "volume": 292915.0}, {"date": "2025-06-04", "close": 1.45, "volume": 507264.0}, {"date": "2025-06-05", "close": 1.38, "volume": 501619.0}, {"date": "2025-06-06", "close": 1.41, "volume": 174202.0}, {"date": "2025-06-09", "close": 1.44, "volume": 170060.0}, {"date": "2025-06-10", "close": 1.45, "volume": 349959.0}, {"date": "2025-06-11", "close": 1.4, "volume": 171880.0}, {"date": "2025-06-12", "close": 1.44, "volume": 289803.0}, {"date": "2025-06-13", "close": 1.46, "volume": 177046.0}, {"date": "2025-06-16", "close": 1.43, "volume": 114547.0}, {"date": "2025-06-17", "close": 1.37, "volume": 194642.0}, {"date": "2025-06-18", "close": 1.32, "volume": 184003.0}, {"date": "2025-06-20", "close": 1.24, "volume": 291812.0}, {"date": "2025-06-23", "close": 1.28, "volume": 162873.0}, {"date": "2025-06-24", "close": 1.34, "volume": 127025.0}, {"date": "2025-06-25", "close": 1.45, "volume": 395676.0}, {"date": "2025-06-26", "close": 1.47, "volume": 142846.0}, {"date": "2025-06-27", "close": 1.41, "volume": 72165.0}, {"date": "2025-06-30", "close": 1.36, "volume": 210001.0}, {"date": "2025-07-01", "close": 1.32, "volume": 143862.0}, {"date": "2025-07-02", "close": 1.39, "volume": 203835.0}, {"date": "2025-07-03", "close": 1.54, "volume": 368415.0}, {"date": "2025-07-07", "close": 1.45, "volume": 222663.0}, {"date": "2025-07-08", "close": 1.4, "volume": 236581.0}, {"date": "2025-07-09", "close": 1.39, "volume": 168553.0}, {"date": "2025-07-10", "close": 1.37, "volume": 237795.0}, {"date": "2025-07-11", "close": 1.29, "volume": 260946.0}, {"date": "2025-07-14", "close": 1.33, "volume": 133111.0}, {"date": "2025-07-15", "close": 1.29, "volume": 159273.0}, {"date": "2025-07-16", "close": 1.3, "volume": 180349.0}, {"date": "2025-07-17", "close": 1.19, "volume": 759784.0}, {"date": "2025-07-18", "close": 1.19, "volume": 346376.0}, {"date": "2025-07-21", "close": 1.22, "volume": 318072.0}, {"date": "2025-07-22", "close": 1.4, "volume": 1064124.0}, {"date": "2025-07-23", "close": 1.44, "volume": 364260.0}, {"date": "2025-07-24", "close": 1.4, "volume": 165667.0}, {"date": "2025-07-25", "close": 1.44, "volume": 171960.0}, {"date": "2025-07-28", "close": 1.53, "volume": 927189.0}, {"date": "2025-07-29", "close": 1.46, "volume": 582688.0}, {"date": "2025-07-30", "close": 1.48, "volume": 457732.0}, {"date": "2025-07-31", "close": 1.49, "volume": 597617.0}, {"date": "2025-08-01", "close": 1.38, "volume": 796122.0}, {"date": "2025-08-04", "close": 1.28, "volume": 898241.0}, {"date": "2025-08-05", "close": 1.35, "volume": 752678.0}, {"date": "2025-08-06", "close": 1.07, "volume": 4365322.0}, {"date": "2025-08-07", "close": 1.08, "volume": 1214507.0}, {"date": "2025-08-08", "close": 0.9859, "volume": 1652706.0}, {"date": "2025-08-11", "close": 1.03, "volume": 1799744.0}, {"date": "2025-08-12", "close": 1.13, "volume": 999221.0}, {"date": "2025-08-13", "close": 1.11, "volume": 1364345.0}, {"date": "2025-08-14", "close": 1.34, "volume": 3592016.0}, {"date": "2025-08-15", "close": 1.31, "volume": 2212935.0}, {"date": "2025-08-18", "close": 1.22, "volume": 2370238.0}, {"date": "2025-08-19", "close": 1.14, "volume": 986919.0}, {"date": "2025-08-20", "close": 1.16, "volume": 406231.0}, {"date": "2025-08-21", "close": 1.17, "volume": 655236.0}, {"date": "2025-08-22", "close": 1.17, "volume": 1355066.0}, {"date": "2025-08-25", "close": 1.14, "volume": 917242.0}, {"date": "2025-08-26", "close": 1.15, "volume": 343019.0}, {"date": "2025-08-27", "close": 1.12, "volume": 626311.0}, {"date": "2025-08-28", "close": 1.09, "volume": 945415.0}, {"date": "2025-08-29", "close": 1.08, "volume": 438604.0}, {"date": "2025-09-02", "close": 1.1, "volume": 714113.0}, {"date": "2025-09-03", "close": 1.09, "volume": 1674324.0}, {"date": "2025-09-04", "close": 1.11, "volume": 762649.0}, {"date": "2025-09-05", "close": 1.09, "volume": 989171.0}, {"date": "2025-09-08", "close": 1.05, "volume": 339528.0}, {"date": "2025-09-09", "close": 1.03, "volume": 570717.0}, {"date": "2025-09-10", "close": 1.09, "volume": 1144005.0}, {"date": "2025-09-11", "close": 1.07, "volume": 762825.0}, {"date": "2025-09-12", "close": 1.07, "volume": 768285.0}, {"date": "2025-09-15", "close": 1.08, "volume": 394861.0}, {"date": "2025-09-16", "close": 1.08, "volume": 239910.0}, {"date": "2025-09-17", "close": 1.08, "volume": 461371.0}, {"date": "2025-09-18", "close": 1.11, "volume": 639845.0}, {"date": "2025-09-19", "close": 1.12, "volume": 1001285.0}, {"date": "2025-09-22", "close": 1.12, "volume": 569043.0}, {"date": "2025-09-23", "close": 1.09, "volume": 907603.0}, {"date": "2025-09-24", "close": 1.09, "volume": 568897.0}, {"date": "2025-09-25", "close": 1.08, "volume": 606582.0}, {"date": "2025-09-26", "close": 1.08, "volume": 631273.0}, {"date": "2025-09-29", "close": 1.14, "volume": 2215380.0}, {"date": "2025-09-30", "close": 1.07, "volume": 982014.0}, {"date": "2025-10-01", "close": 1.07, "volume": 796839.0}, {"date": "2025-10-02", "close": 1.05, "volume": 1008421.0}, {"date": "2025-10-03", "close": 1.07, "volume": 787295.0}, {"date": "2025-10-06", "close": 1.08, "volume": 752449.0}, {"date": "2025-10-07", "close": 1.06, "volume": 554821.0}, {"date": "2025-10-08", "close": 1.08, "volume": 485279.0}, {"date": "2025-10-09", "close": 1.09, "volume": 590041.0}, {"date": "2025-10-10", "close": 1.04, "volume": 603242.0}, {"date": "2025-10-13", "close": 1.05, "volume": 194097.0}, {"date": "2025-10-14", "close": 1.04, "volume": 689268.0}, {"date": "2025-10-15", "close": 1.08, "volume": 640423.0}, {"date": "2025-10-16", "close": 1.04, "volume": 414418.0}, {"date": "2025-10-17", "close": 1.03, "volume": 723556.0}, {"date": "2025-10-20", "close": 1.05, "volume": 1390602.0}, {"date": "2025-10-21", "close": 1.21, "volume": 2806930.0}, {"date": "2025-10-22", "close": 1.19, "volume": 1843087.0}, {"date": "2025-10-23", "close": 1.17, "volume": 816847.0}, {"date": "2025-10-24", "close": 1.19, "volume": 403153.0}, {"date": "2025-10-27", "close": 1.22, "volume": 699518.0}, {"date": "2025-10-28", "close": 1.17, "volume": 508762.0}, {"date": "2025-10-29", "close": 1.14, "volume": 467701.0}, {"date": "2025-10-30", "close": 1.1, "volume": 368038.0}, {"date": "2025-10-31", "close": 1.13, "volume": 328781.0}, {"date": "2025-11-03", "close": 1.095, "volume": 452025.0}, {"date": "2025-11-04", "close": 1.05, "volume": 225558.0}, {"date": "2025-11-05", "close": 1.09, "volume": 338806.0}, {"date": "2025-11-06", "close": 1.02, "volume": 296361.0}, {"date": "2025-11-07", "close": 1.02, "volume": 434736.0}, {"date": "2025-11-10", "close": 1.05, "volume": 280192.0}, {"date": "2025-11-11", "close": 1.04, "volume": 479180.0}, {"date": "2025-11-12", "close": 1.04, "volume": 377717.0}, {"date": "2025-11-13", "close": 1.02, "volume": 442449.0}, {"date": "2025-11-14", "close": 1.02, "volume": 225444.0}, {"date": "2025-11-17", "close": 0.98, "volume": 581232.0}, {"date": "2025-11-18", "close": 1.03, "volume": 642748.0}, {"date": "2025-11-19", "close": 0.9965, "volume": 465958.0}, {"date": "2025-11-20", "close": 0.965, "volume": 499345.0}, {"date": "2025-11-21", "close": 0.973, "volume": 274039.0}, {"date": "2025-11-24", "close": 1.02, "volume": 370729.0}, {"date": "2025-11-25", "close": 1.03, "volume": 277874.0}, {"date": "2025-11-26", "close": 1.03, "volume": 518256.0}, {"date": "2025-11-28", "close": 1.05, "volume": 494832.0}, {"date": "2025-12-01", "close": 0.95, "volume": 3061898.0}, {"date": "2025-12-02", "close": 0.9294, "volume": 1245727.0}, {"date": "2025-12-03", "close": 0.9442, "volume": 881060.0}, {"date": "2025-12-04", "close": 0.9614, "volume": 446094.0}, {"date": "2025-12-05", "close": 1.05, "volume": 779235.0}, {"date": "2025-12-08", "close": 1.0, "volume": 565624.0}, {"date": "2025-12-09", "close": 1.08, "volume": 889575.0}, {"date": "2025-12-10", "close": 1.08, "volume": 953904.0}, {"date": "2025-12-11", "close": 1.09, "volume": 382303.0}, {"date": "2025-12-12", "close": 1.08, "volume": 352099.0}, {"date": "2025-12-15", "close": 1.03, "volume": 409219.0}, {"date": "2025-12-16", "close": 1.04, "volume": 188184.0}, {"date": "2025-12-17", "close": 1.0, "volume": 407024.0}, {"date": "2025-12-18", "close": 1.01, "volume": 296288.0}, {"date": "2025-12-19", "close": 1.01, "volume": 277026.0}, {"date": "2025-12-22", "close": 1.01, "volume": 342502.0}, {"date": "2025-12-23", "close": 1.0, "volume": 278344.0}, {"date": "2025-12-24", "close": 0.9931, "volume": 162361.0}, {"date": "2025-12-26", "close": 0.9931, "volume": 351516.0}, {"date": "2025-12-29", "close": 0.9551, "volume": 403242.0}, {"date": "2025-12-30", "close": 0.9678, "volume": 287608.0}, {"date": "2025-12-31", "close": 0.9538, "volume": 316948.0}, {"date": "2026-01-02", "close": 0.9942, "volume": 170005.0}, {"date": "2026-01-05", "close": 1.0, "volume": 322969.0}, {"date": "2026-01-06", "close": 1.0, "volume": 360199.0}, {"date": "2026-01-07", "close": 1.01, "volume": 232917.0}, {"date": "2026-01-08", "close": 1.0, "volume": 276230.0}, {"date": "2026-01-09", "close": 0.9973, "volume": 130773.0}, {"date": "2026-01-12", "close": 0.96, "volume": 480599.0}, {"date": "2026-01-13", "close": 0.9724, "volume": 245615.0}, {"date": "2026-01-14", "close": 0.9751, "volume": 156327.0}, {"date": "2026-01-15", "close": 0.963, "volume": 431300.0}, {"date": "2026-01-16", "close": 1.06, "volume": 1073960.0}, {"date": "2026-01-20", "close": 1.01, "volume": 390525.0}, {"date": "2026-01-21", "close": 1.02, "volume": 279659.0}, {"date": "2026-01-22", "close": 1.04, "volume": 419916.0}, {"date": "2026-01-23", "close": 1.04, "volume": 189401.0}, {"date": "2026-01-26", "close": 1.0, "volume": 416524.0}, {"date": "2026-01-27", "close": 1.0, "volume": 173974.0}, {"date": "2026-01-28", "close": 0.9857, "volume": 180140.0}, {"date": "2026-01-29", "close": 0.9805, "volume": 326921.0}, {"date": "2026-01-30", "close": 0.9507, "volume": 274035.0}, {"date": "2026-02-02", "close": 0.9607, "volume": 300837.0}, {"date": "2026-02-03", "close": 1.02, "volume": 708457.0}, {"date": "2026-02-04", "close": 1.01, "volume": 345711.0}, {"date": "2026-02-05", "close": 0.96, "volume": 605257.0}, {"date": "2026-02-06", "close": 0.9948, "volume": 174375.0}, {"date": "2026-02-09", "close": 1.06, "volume": 358497.0}, {"date": "2026-02-10", "close": 1.08, "volume": 534067.0}, {"date": "2026-02-11", "close": 1.06, "volume": 277428.0}, {"date": "2026-02-12", "close": 1.02, "volume": 385481.0}, {"date": "2026-02-13", "close": 1.04, "volume": 176576.0}, {"date": "2026-02-17", "close": 1.04, "volume": 188022.0}, {"date": "2026-02-18", "close": 1.04, "volume": 322150.0}, {"date": "2026-02-19", "close": 1.02, "volume": 744729.0}, {"date": "2026-02-20", "close": 1.0, "volume": 472441.0}, {"date": "2026-02-23", "close": 0.986, "volume": 169193.0}, {"date": "2026-02-24", "close": 1.005, "volume": 274936.0}, {"date": "2026-02-25", "close": 1.03, "volume": 268664.0}, {"date": "2026-02-26", "close": 1.07, "volume": 282729.0}, {"date": "2026-02-27", "close": 1.02, "volume": 284442.0}, {"date": "2026-03-02", "close": 1.02, "volume": 352297.0}, {"date": "2026-03-03", "close": 1.01, "volume": 380461.0}, {"date": "2026-03-04", "close": 1.02, "volume": 91991.0}, {"date": "2026-03-05", "close": 1.0, "volume": 179247.0}, {"date": "2026-03-06", "close": 0.9708, "volume": 581510.0}, {"date": "2026-03-09", "close": 0.9794, "volume": 213046.0}, {"date": "2026-03-10", "close": 1.06, "volume": 430080.0}, {"date": "2026-03-11", "close": 1.08, "volume": 679488.0}, {"date": "2026-03-12", "close": 1.05, "volume": 383246.0}, {"date": "2026-03-13", "close": 1.02, "volume": 268889.0}, {"date": "2026-03-16", "close": 1.06, "volume": 701875.0}, {"date": "2026-03-17", "close": 1.05, "volume": 229773.0}, {"date": "2026-03-18", "close": 0.9869, "volume": 651823.0}, {"date": "2026-03-19", "close": 0.947, "volume": 772561.0}, {"date": "2026-03-20", "close": 0.926, "volume": 638846.0}, {"date": "2026-03-23", "close": 0.9949, "volume": 151886.0}, {"date": "2026-03-24", "close": 1.05, "volume": 1427098.0}, {"date": "2026-03-25", "close": 1.07, "volume": 2658517.0}, {"date": "2026-03-26", "close": 1.11, "volume": 1150461.0}, {"date": "2026-03-27", "close": 1.25, "volume": 3382043.0}, {"date": "2026-03-30", "close": 1.22, "volume": 1556042.0}, {"date": "2026-03-31", "close": 1.35, "volume": 2163888.0}, {"date": "2026-04-01", "close": 1.4, "volume": 784325.0}, {"date": "2026-04-02", "close": 1.41, "volume": 1113339.0}, {"date": "2026-04-06", "close": 1.39, "volume": 606212.0}, {"date": "2026-04-07", "close": 1.4, "volume": 768958.0}, {"date": "2026-04-08", "close": 1.29, "volume": 611199.0}, {"date": "2026-04-09", "close": 1.38, "volume": 738066.0}, {"date": "2026-04-10", "close": 1.38, "volume": 452532.0}, {"date": "2026-04-13", "close": 1.36, "volume": 250615.0}, {"date": "2026-04-14", "close": 1.4, "volume": 787989.0}, {"date": "2026-04-15", "close": 1.43, "volume": 443987.0}, {"date": "2026-04-16", "close": 1.41, "volume": 331493.0}, {"date": "2026-04-17", "close": 1.51, "volume": 1357258.0}, {"date": "2026-04-20", "close": 1.51, "volume": 832497.0}, {"date": "2026-04-21", "close": 1.63, "volume": 2401278.0}, {"date": "2026-04-22", "close": 1.51, "volume": 1169703.0}, {"date": "2026-04-23", "close": 1.36, "volume": 853373.0}, {"date": "2026-04-24", "close": 1.4, "volume": 818869.0}, {"date": "2026-04-27", "close": 1.4, "volume": 294478.0}, {"date": "2026-04-28", "close": 1.37, "volume": 405559.0}, {"date": "2026-04-29", "close": 1.31, "volume": 564657.0}, {"date": "2026-04-30", "close": 1.38, "volume": 401815.0}, {"date": "2026-05-01", "close": 1.37, "volume": 164430.0}, {"date": "2026-05-04", "close": 1.33, "volume": 582274.0}, {"date": "2026-05-05", "close": 1.31, "volume": 438500.0}, {"date": "2026-05-06", "close": 1.32, "volume": 385794.0}, {"date": "2026-05-07", "close": 1.3, "volume": 450229.0}, {"date": "2026-05-08", "close": 1.32, "volume": 578846.0}, {"date": "2026-05-11", "close": 1.335, "volume": 371128.0}, {"date": "2026-05-12", "close": 1.35, "volume": 358898.0}, {"date": "2026-05-13", "close": 1.36, "volume": 515792.0}, {"date": "2026-05-14", "close": 1.37, "volume": 532414.0}, {"date": "2026-05-15", "close": 1.32, "volume": 473451.0}, {"date": "2026-05-18", "close": 1.28, "volume": 442261.0}, {"date": "2026-05-19", "close": 1.26, "volume": 235020.0}, {"date": "2026-05-20", "close": 1.3, "volume": 259543.0}, {"date": "2026-05-21", "close": 1.31, "volume": 288453.0}, {"date": "2026-05-22", "close": 1.32, "volume": 281359.0}, {"date": "2026-05-26", "close": 1.3, "volume": 331577.0}, {"date": "2026-05-27", "close": 1.28, "volume": 334863.0}, {"date": "2026-05-28", "close": 1.28, "volume": 187352.0}, {"date": "2026-05-29", "close": 1.22, "volume": 335567.0}, {"date": "2026-06-01", "close": 1.22, "volume": 414545.0}, {"date": "2026-06-02", "close": 1.15, "volume": 414787.0}, {"date": "2026-06-03", "close": 1.12, "volume": 818987.0}, {"date": "2026-06-04", "close": 1.15, "volume": 474489.0}, {"date": "2026-06-05", "close": 1.11, "volume": 427366.0}, {"date": "2026-06-08", "close": 1.08, "volume": 344740.0}, {"date": "2026-06-09", "close": 1.08, "volume": 334448.0}, {"date": "2026-06-10", "close": 1.05, "volume": 376292.0}, {"date": "2026-06-11", "close": 1.07, "volume": 255443.0}, {"date": "2026-06-12", "close": 1.03, "volume": 288530.0}, {"date": "2026-06-15", "close": 1.05, "volume": 252508.0}, {"date": "2026-06-16", "close": 1.06, "volume": 369246.0}, {"date": "2026-06-17", "close": 1.06, "volume": 354435.0}, {"date": "2026-06-18", "close": 1.06, "volume": 258502.0}, {"date": "2026-06-22", "close": 1.06, "volume": 280853.0}, {"date": "2026-06-23", "close": 1.05, "volume": 218392.0}, {"date": "2026-06-24", "close": 1.03, "volume": 338012.0}, {"date": "2026-06-25", "close": 1.04, "volume": 522738.0}, {"date": "2026-06-26", "close": 1.04, "volume": 439798.0}, {"date": "2026-06-29", "close": 1.03, "volume": 341879.0}, {"date": "2026-06-30", "close": 1.06, "volume": 302491.0}, {"date": "2026-07-01", "close": 1.05, "volume": 315105.0}, {"date": "2026-07-02", "close": 1.05, "volume": 412515.0}, {"date": "2026-07-06", "close": 1.07, "volume": 532518.0}, {"date": "2026-07-07", "close": 1.01, "volume": 537269.0}, {"date": "2026-07-08", "close": 1.0, "volume": 365814.0}, {"date": "2026-07-09", "close": 0.992, "volume": 365369.0}, {"date": "2026-07-10", "close": 1.01, "volume": 361633.0}, {"date": "2026-07-13", "close": 1.06, "volume": 1273104.0}, {"date": "2026-07-14", "close": 1.15, "volume": 3334147.0}, {"date": "2026-07-15", "close": 1.11, "volume": 719175.0}, {"date": "2026-07-16", "close": 1.23, "volume": 2146456.0}, {"date": "2026-07-17", "close": 1.21, "volume": 1416014.0}, {"date": "2026-07-20", "close": 1.235, "volume": 893274.0}, {"date": "2026-07-21", "close": 1.24, "volume": 732019.0}, {"date": "2026-07-22", "close": 1.28, "volume": 483663.0}, {"date": "2026-07-23", "close": 1.23, "volume": 988059.0}, {"date": "2026-07-24", "close": 1.18, "volume": 680400.0}, {"date": "2026-07-27", "close": 1.155, "volume": 552383.0}, {"date": "2026-07-28", "close": 1.2, "volume": 992450.0}, {"date": "2026-07-29", "close": 1.15, "volume": 916108.0}, {"date": "2026-07-30", "close": 1.21, "volume": 897981.0}, {"date": "2026-07-31", "close": 1.27, "volume": 1147238.0}, {"date": "2026-08-03", "close": 1.31, "volume": 779001.0}, {"date": "2026-08-04", "close": 1.36, "volume": 1535674.0}, {"date": "2026-08-05", "close": 1.34, "volume": 1067504.0}, {"date": "2026-08-06", "close": 1.36, "volume": 790163.0}, {"date": "2026-08-07", "close": 1.42, "volume": 327188.0}, {"date": "2026-08-10", "close": 1.47, "volume": 1519513.0}, {"date": "2026-08-11", "close": 1.5, "volume": 776236.0}, {"date": "2026-08-12", "close": 1.52, "volume": 790972.0}, {"date": "2026-08-13", "close": 1.71, "volume": 2140819.0}, {"date": "2026-08-14", "close": 1.8, "volume": 1725609.0}, {"date": "2026-08-17", "close": 1.8, "volume": 2334798.0}, {"date": "2026-08-18", "close": 1.895, "volume": 1596954.0}, {"date": "2026-08-19", "close": 1.96, "volume": 1754124.0}, {"date": "2026-08-20", "close": 1.885, "volume": 1526866.0}, {"date": "2026-08-21", "close": 1.86, "volume": 753352.0}, {"date": "2026-08-24", "close": 1.86, "volume": 1011833.0}, {"date": "2026-08-25", "close": 2.0, "volume": 2165154.0}, {"date": "2026-08-26", "close": 2.14, "volume": 4532755.0}, {"date": "2026-08-27", "close": 2.06, "volume": 1839500.0}, {"date": "2026-08-28", "close": 1.94, "volume": 1658823.0}, {"date": "2026-08-31", "close": 1.975, "volume": 780884.0}, {"date": "2026-09-01", "close": 2.15, "volume": 2124510.0}, {"date": "2026-09-02", "close": 2.17, "volume": 2175136.0}, {"date": "2026-09-03", "close": 2.16, "volume": 976671.0}, {"date": "2026-09-04", "close": 2.2, "volume": 1098926.0}, {"date": "2026-09-08", "close": 2.22, "volume": 1244880.0}, {"date": "2026-09-09", "close": 2.285, "volume": 1970129.0}, {"date": "2026-09-10", "close": 1.98, "volume": 1775279.0}, {"date": "2026-09-11", "close": 1.995, "volume": 1243440.0}, {"date": "2026-09-14", "close": 1.99, "volume": 1376032.0}, {"date": "2026-09-15", "close": 1.85, "volume": 1167323.0}, {"date": "2026-09-16", "close": 1.9, "volume": 1579798.0}, {"date": "2026-09-17", "close": 1.86, "volume": 583635.0}, {"date": "2026-09-18", "close": 1.875, "volume": 974691.0}, {"date": "2026-09-21", "close": 1.86, "volume": 1012663.0}, {"date": "2026-09-22", "close": 1.89, "volume": 722278.0}, {"date": "2026-09-23", "close": 1.77, "volume": 2112321.0}, {"date": "2026-09-24", "close": 1.73, "volume": 1078203.0}, {"date": "2026-09-25", "close": 1.71, "volume": 1010152.0}, {"date": "2026-09-28", "close": 1.69, "volume": 763649.0}, {"date": "2026-09-29", "close": 1.69, "volume": 677998.0}, {"date": "2026-09-30", "close": 1.66, "volume": 461426.0}, {"date": "2026-10-01", "close": 1.56, "volume": 1829255.0}, {"date": "2026-10-02", "close": 1.41, "volume": 3593412.0}, {"date": "2026-10-05", "close": 1.32, "volume": 2964890.0}, {"date": "2026-10-06", "close": 1.31, "volume": 4710479.0}, {"date": "2026-10-07", "close": 1.32, "volume": 3752479.0}, {"date": "2026-10-08", "close": 1.3, "volume": 926163.0}, {"date": "2026-10-09", "close": 1.23, "volume": 1263563.0}, {"date": "2026-10-12", "close": 1.18, "volume": 1756577.0}, {"date": "2026-10-13", "close": 1.2, "volume": 2034234.0}, {"date": "2026-10-14", "close": 1.14, "volume": 832007.0}, {"date": "2026-10-15", "close": 1.15, "volume": 629200.0}, {"date": "2026-10-16", "close": 1.1, "volume": 631727.0}, {"date": "2026-10-19", "close": 1.1, "volume": 639694.0}, {"date": "2026-10-20", "close": 1.15, "volume": 654582.0}, {"date": "2026-10-21", "close": 1.17, "volume": 622702.0}, {"date": "2026-10-22", "close": 1.15, "volume": 449538.0}, {"date": "2026-10-23", "close": 1.12, "volume": 1101793.0}, {"date": "2026-10-26", "close": 1.12, "volume": 580156.0}, {"date": "2026-10-27", "close": 1.14, "volume": 313852.0}, {"date": "2026-10-28", "close": 1.17, "volume": 450622.0}, {"date": "2026-10-29", "close": 1.17, "volume": 557092.0}, {"date": "2026-10-30", "close": 1.11, "volume": 711703.0}], "refreshing": true}