{"ticker": "CURI", "overview": {"cik": "1776909", "ticker": "CURI", "name": "CuriosityStream Inc.", "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "sic": "7812", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059745", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059526", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001628280-26-059083", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056713", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056318", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-050911", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001628280-26-050205", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001628280-26-050202", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047438", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046365", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-16", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-069332", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043613", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043612", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004594", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039455", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039135", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038781", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037271", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-035211", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035114", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001628280-26-024614", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001628280-26-024612", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001628280-26-024605", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001628280-26-017677", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001628280-26-017346", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 128650.0, "sell_n": 0, "sell_sum": 0, "net": 128650.0, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-28"}, "metrics": {"ticker": "CURI", "has_prices": true, "as_of": "2026-09-18", "last": 2.78, "prev_close": 2.795, "change": -0.015000000000000124, "change_pct": -0.0053667262969589, "session_volume": 673607.0, "vwap_5": 2.792701900128656, "vwap_20": 2.7385491192526237, "vwap_60": 3.189269573753673, "vwap_250": 3.563986410140111, "high_52w": 4.91, "low_52w": 2.35, "avg_volume_20": 908265.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-059745", "src": "INSIDERS", "ticker": "CURI", "cik": "1776909", "company": "CuriosityStream Inc.", "company_raw": "CuriosityStream Inc.", "who": "Clinton Larry Stinchcomb", "who_key": "Stinchcomb Clinton Larry", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52060.00000000001, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "CEO loads up: $52K into CURI", "source_url": "https://www.sec.gov/Archives/edgar/data/1827441/000162828026059745/0001628280-26-059745-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001628280-26-059526", "src": "INSIDERS", "ticker": "CURI", "cik": "1776909", "company": "CuriosityStream Inc.", "company_raw": "CuriosityStream Inc.", "who": "Clinton Larry Stinchcomb", "who_key": "Stinchcomb Clinton Larry", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 76590.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "CEO loads up: $77K into CURI", "source_url": "https://www.sec.gov/Archives/edgar/data/1827441/000162828026059526/0001628280-26-059526-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001628280-26-050205", "src": "INSIDERS", "ticker": "CURI", "cik": "1776909", "company": "CuriosityStream Inc.", "company_raw": "CuriosityStream Inc.", "who": "Phillip Brady Hayden", "who_key": "Hayden Phillip Brady", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18414.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "CFO files routine paperwork on CURI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776909/000162828026050205/0001628280-26-050205-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001628280-26-050202", "src": "INSIDERS", "ticker": "CURI", "cik": "1776909", "company": "CuriosityStream Inc.", "company_raw": "CuriosityStream Inc.", "who": "Rebecca R. Reed", "who_key": "Reed Rebecca R", "role": "Gen Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30796.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Insider files routine paperwork on CURI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776909/000162828026050202/0001628280-26-050202-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}], "recent_buys": [{"id": "0001628280-26-059745", "src": "INSIDERS", "ticker": "CURI", "cik": "1776909", "company": "CuriosityStream Inc.", "company_raw": "CuriosityStream Inc.", "who": "Clinton Larry Stinchcomb", "who_key": "Stinchcomb Clinton Larry", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52060.00000000001, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "CEO loads up: $52K into CURI", "source_url": "https://www.sec.gov/Archives/edgar/data/1827441/000162828026059745/0001628280-26-059745-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001628280-26-059526", "src": "INSIDERS", "ticker": "CURI", "cik": "1776909", "company": "CuriosityStream Inc.", "company_raw": "CuriosityStream Inc.", "who": "Clinton Larry Stinchcomb", "who_key": "Stinchcomb Clinton Larry", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 76590.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "CEO loads up: $77K into CURI", "source_url": "https://www.sec.gov/Archives/edgar/data/1827441/000162828026059526/0001628280-26-059526-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}], "institutional": [], "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": "CuriosityStream Inc.  - Class A Common Stock", "new_value": "CuriosityStream Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001776909", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001776909", "applied": 1, "detected_at": "2026-09-11T07:46:37.974876"}]}, "key_people": [{"who": "Clinton Larry Stinchcomb", "who_key": "Stinchcomb Clinton Larry", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 128650.0, "sold": 0, "net": 128650.0, "trades": 2, "top_score": 47.8, "lean": "buying", "history": [{"action": "BUY", "amount": 52060.00000000001, "date": "2026-08-28", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1827441/000162828026059745/0001628280-26-059745-index.htm"}, {"action": "BUY", "amount": 76590.0, "date": "2026-08-27", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1827441/000162828026059526/0001628280-26-059526-index.htm"}], "latest": {"action": "BUY", "amount": 52060.00000000001, "date": "2026-08-28", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1827441/000162828026059745/0001628280-26-059745-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 76590.0}, {"date": "2026-08-28", "net": 52060.00000000001}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059745", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059526", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001628280-26-059083", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056713", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056318", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-050911", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001628280-26-050205", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001628280-26-050202", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047438", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046365", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-16", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-069332", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043613", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043612", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004594", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039455", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039135", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038781", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037271", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-035211", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035114", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001628280-26-024614", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001628280-26-024612", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001628280-26-024605", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001628280-26-017677", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001628280-26-017346", "price_sensitive": true}], "performance": {"ticker": "CURI", "has_prices": true, "summary": {"n": 2, "avg": 0.07553579980842906, "win_rate": 1.0, "best": 0.0859374999999999, "worst": 0.06513409961685822, "as_of": "2026-09-18"}, "buys": [{"who": "Stinchcomb Clinton Larry", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 52060.00000000001, "date": "2026-08-28", "score": 45.8, "ref_price": 2.61, "return": 0.06513409961685822}, {"who": "Stinchcomb Clinton Larry", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 76590.0, "date": "2026-08-27", "score": 47.8, "ref_price": 2.56, "return": 0.0859374999999999}]}, "price_series": [{"date": "2020-01-06", "close": 9.915, "volume": null}, {"date": "2020-01-07", "close": 9.915, "volume": null}, {"date": "2020-01-08", "close": 10.0, "volume": 164300.0}, {"date": "2020-01-09", "close": 9.9, "volume": 27400.0}, {"date": "2020-01-10", "close": 9.9, "volume": 3700.0}, {"date": "2020-01-13", "close": 9.94, "volume": 107997.0}, {"date": "2020-01-14", "close": 9.94, "volume": null}, {"date": "2020-01-15", "close": 9.94, "volume": 1200.0}, {"date": "2020-01-16", "close": 9.94, "volume": null}, {"date": "2020-01-17", "close": 9.875, "volume": 80258.0}, {"date": "2020-01-21", "close": 9.875, "volume": null}, {"date": "2020-01-22", "close": 9.875, "volume": null}, {"date": "2020-01-23", "close": 9.94, "volume": 100.0}, {"date": "2020-01-24", "close": 9.94, "volume": null}, {"date": "2020-01-27", "close": 9.88, "volume": 13194.0}, {"date": "2020-01-28", "close": 9.9, "volume": 88590.0}, {"date": "2020-01-29", "close": 9.9, "volume": 325800.0}, {"date": "2020-01-30", "close": 9.9, "volume": null}, {"date": "2020-01-31", "close": 9.9, "volume": null}, {"date": "2020-02-03", "close": 9.91, "volume": 120329.0}, {"date": "2020-02-04", "close": 9.92, "volume": 33198.0}, {"date": "2020-02-05", "close": 9.92, "volume": 254811.0}, {"date": "2020-02-06", "close": 9.935, "volume": 338137.0}, {"date": "2020-02-07", "close": 9.94, "volume": 201000.0}, {"date": "2020-02-10", "close": 9.9672, "volume": 200.0}, {"date": "2020-02-11", "close": 9.984, "volume": 200.0}, {"date": "2020-02-12", "close": 9.984, "volume": null}, {"date": "2020-02-13", "close": 9.984, "volume": null}, {"date": "2020-02-14", "close": 9.984, "volume": null}, {"date": "2020-02-18", "close": 9.984, "volume": null}, {"date": "2020-02-19", "close": 9.984, "volume": null}, {"date": "2020-02-20", "close": 9.96, "volume": 75000.0}, {"date": "2020-02-21", "close": 9.94, "volume": 50000.0}, {"date": "2020-02-24", "close": 9.93, "volume": 258400.0}, {"date": "2020-02-25", "close": 9.93, "volume": 26200.0}, {"date": "2020-02-26", "close": 9.93, "volume": 5100.0}, {"date": "2020-02-27", "close": 9.92, "volume": 782.0}, {"date": "2020-02-28", "close": 9.9, "volume": 288578.0}, {"date": "2020-03-02", "close": 10.0, "volume": 2600.0}, {"date": "2020-03-03", "close": 9.9, "volume": 782.0}, {"date": "2020-03-04", "close": 9.9, "volume": null}, {"date": "2020-03-05", "close": 9.95, "volume": 175.0}, {"date": "2020-03-06", "close": 9.984, "volume": 900.0}, {"date": "2020-03-09", "close": 9.702, "volume": 200.0}, {"date": "2020-03-10", "close": 9.9, "volume": 500000.0}, {"date": "2020-03-11", "close": 9.9, "volume": null}, {"date": "2020-03-12", "close": 9.75, "volume": 31410.0}, {"date": "2020-03-13", "close": 9.72, "volume": 23511.0}, {"date": "2020-03-16", "close": 9.72, "volume": null}, {"date": "2020-03-17", "close": 9.6, "volume": 8008.0}, {"date": "2020-03-18", "close": 9.65, "volume": 614167.0}, {"date": "2020-03-19", "close": 9.65, "volume": null}, {"date": "2020-03-20", "close": 9.65, "volume": null}, {"date": "2020-03-23", "close": 9.49, "volume": 56340.0}, {"date": "2020-03-24", "close": 9.51, "volume": 38000.0}, {"date": "2020-03-25", "close": 9.51, "volume": null}, {"date": "2020-03-26", "close": 9.625, "volume": 123500.0}, {"date": "2020-03-27", "close": 9.95, "volume": 3331.0}, {"date": "2020-03-30", "close": 9.95, "volume": null}, {"date": "2020-03-31", "close": 9.81, "volume": 241.0}, {"date": "2020-04-01", "close": 9.8, "volume": 100.0}, {"date": "2020-04-02", "close": 9.8, "volume": 63432.0}, {"date": "2020-04-03", "close": 9.68, "volume": 5328.0}, {"date": "2020-04-06", "close": 9.725, "volume": 21549.0}, {"date": "2020-04-07", "close": 9.725, "volume": null}, {"date": "2020-04-08", "close": 9.73, "volume": 744.0}, {"date": "2020-04-09", "close": 9.73, "volume": null}, {"date": "2020-04-13", "close": 9.75, "volume": 138800.0}, {"date": "2020-04-14", "close": 9.75, "volume": null}, {"date": "2020-04-15", "close": 9.75, "volume": null}, {"date": "2020-04-16", "close": 9.75, "volume": null}, {"date": "2020-04-17", "close": 9.78, "volume": 434078.0}, {"date": "2020-04-20", "close": 9.76, "volume": 21139.0}, {"date": "2020-04-21", "close": 9.76, "volume": null}, {"date": "2020-04-22", "close": 9.85, "volume": 8389.0}, {"date": "2020-04-23", "close": 9.8, "volume": 2250.0}, {"date": "2020-04-24", "close": 9.95, "volume": 5102.0}, {"date": "2020-04-27", "close": 9.95, "volume": null}, {"date": "2020-04-28", "close": 9.95, "volume": null}, {"date": "2020-04-29", "close": 9.95, "volume": null}, {"date": "2020-04-30", "close": 9.95, "volume": null}, {"date": "2020-05-01", "close": 9.8, "volume": 8230.0}, {"date": "2020-05-04", "close": 9.8, "volume": 15000.0}, {"date": "2020-05-05", "close": 9.78, "volume": 299400.0}, {"date": "2020-05-06", "close": 9.75, "volume": 10000.0}, {"date": "2020-05-07", "close": 9.75, "volume": null}, {"date": "2020-05-08", "close": 9.75, "volume": null}, {"date": "2020-05-11", "close": 9.75, "volume": null}, {"date": "2020-05-12", "close": 9.75, "volume": null}, {"date": "2020-05-13", "close": 9.69, "volume": 7475.0}, {"date": "2020-05-14", "close": 9.7, "volume": 7031.0}, {"date": "2020-05-15", "close": 9.7999, "volume": 102.0}, {"date": "2020-05-18", "close": 9.7999, "volume": null}, {"date": "2020-05-19", "close": 9.7999, "volume": null}, {"date": "2020-05-20", "close": 9.7999, "volume": null}, {"date": "2020-05-21", "close": 9.7888, "volume": 100.0}, {"date": "2020-05-22", "close": 9.7888, "volume": null}, {"date": "2020-05-26", "close": 9.8, "volume": 6203.0}, {"date": "2020-05-27", "close": 9.8, "volume": null}, {"date": "2020-05-28", "close": 9.8, "volume": null}, {"date": "2020-05-29", "close": 9.78, "volume": 13408.0}, {"date": "2020-06-01", "close": 9.78, "volume": null}, {"date": "2020-06-02", "close": 9.8, "volume": 367.0}, {"date": "2020-06-03", "close": 9.75, "volume": 13039.0}, {"date": "2020-06-04", "close": 9.75, "volume": null}, {"date": "2020-06-05", "close": 9.75, "volume": null}, {"date": "2020-06-08", "close": 9.75, "volume": null}, {"date": "2020-06-09", "close": 9.95, "volume": 608.0}, {"date": "2020-06-10", "close": 9.86, "volume": 1904.0}, {"date": "2020-06-11", "close": 9.85, "volume": 158010.0}, {"date": "2020-06-12", "close": 9.855, "volume": 155.0}, {"date": "2020-06-15", "close": 9.855, "volume": null}, {"date": "2020-06-16", "close": 9.9, "volume": 36301.0}, {"date": "2020-06-17", "close": 9.9, "volume": null}, {"date": "2020-06-18", "close": 9.9006, "volume": 505.0}, {"date": "2020-06-19", "close": 9.9, "volume": 100.0}, {"date": "2020-06-22", "close": 9.95, "volume": 911.0}, {"date": "2020-06-23", "close": 10.0, "volume": 15390.0}, {"date": "2020-06-24", "close": 9.99, "volume": 10262.0}, {"date": "2020-06-25", "close": 9.99, "volume": 88051.0}, {"date": "2020-06-26", "close": 10.0, "volume": 15175.0}, {"date": "2020-06-29", "close": 10.02, "volume": 34971.0}, {"date": "2020-06-30", "close": 10.05, "volume": 60020.0}, {"date": "2020-07-01", "close": 10.02, "volume": 6788.0}, {"date": "2020-07-02", "close": 9.98, "volume": 1240.0}, {"date": "2020-07-06", "close": 10.07, "volume": 18689.0}, {"date": "2020-07-07", "close": 10.0475, "volume": 44413.0}, {"date": "2020-07-08", "close": 10.0475, "volume": null}, {"date": "2020-07-09", "close": 10.0475, "volume": null}, {"date": "2020-07-10", "close": 10.03, "volume": 8414.0}, {"date": "2020-07-13", "close": 10.07, "volume": 126744.0}, {"date": "2020-07-14", "close": 10.15, "volume": 12800.0}, {"date": "2020-07-15", "close": 10.15, "volume": null}, {"date": "2020-07-16", "close": 10.15, "volume": 1401.0}, {"date": "2020-07-17", "close": 10.15, "volume": 45035.0}, {"date": "2020-07-20", "close": 10.16, "volume": 451.0}, {"date": "2020-07-21", "close": 10.2799, "volume": 15655.0}, {"date": "2020-07-22", "close": 10.4399, "volume": 37460.0}, {"date": "2020-07-23", "close": 10.4, "volume": 25176.0}, {"date": "2020-07-24", "close": 10.22, "volume": 4018.0}, {"date": "2020-07-27", "close": 10.4, "volume": 19015.0}, {"date": "2020-07-28", "close": 10.4, "volume": null}, {"date": "2020-07-29", "close": 10.35, "volume": 133567.0}, {"date": "2020-07-30", "close": 10.23, "volume": 34089.0}, {"date": "2020-07-31", "close": 10.1, "volume": 29113.0}, {"date": "2020-08-03", "close": 10.11, "volume": 4979.0}, {"date": "2020-08-04", "close": 10.23, "volume": 5404.0}, {"date": "2020-08-05", "close": 10.23, "volume": null}, {"date": "2020-08-06", "close": 10.23, "volume": null}, {"date": "2020-08-07", "close": 10.13, "volume": 100000.0}, {"date": "2020-08-10", "close": 10.13, "volume": null}, {"date": "2020-08-11", "close": 10.09, "volume": 3289078.0}, {"date": "2020-08-12", "close": 10.08, "volume": 37630.0}, {"date": "2020-08-13", "close": 10.0699, "volume": 10396.0}, {"date": "2020-08-14", "close": 10.05, "volume": 558038.0}, {"date": "2020-08-17", "close": 10.06, "volume": 51652.0}, {"date": "2020-08-18", "close": 10.02, "volume": 67592.0}, {"date": "2020-08-19", "close": 10.0, "volume": 44460.0}, {"date": "2020-08-20", "close": 9.98, "volume": 56283.0}, {"date": "2020-08-21", "close": 9.98, "volume": 10645.0}, {"date": "2020-08-24", "close": 10.01, "volume": 170396.0}, {"date": "2020-08-25", "close": 10.01, "volume": 349097.0}, {"date": "2020-08-26", "close": 9.99, "volume": 488702.0}, {"date": "2020-08-27", "close": 9.997, "volume": 51242.0}, {"date": "2020-08-28", "close": 9.985, "volume": 175903.0}, {"date": "2020-08-31", "close": 9.95, "volume": 65250.0}, {"date": "2020-09-01", "close": 9.95, "volume": 29792.0}, {"date": "2020-09-02", "close": 10.0, "volume": 52233.0}, {"date": "2020-09-03", "close": 10.01, "volume": 443360.0}, {"date": "2020-09-04", "close": 9.99, "volume": 96885.0}, {"date": "2020-09-08", "close": 10.01, "volume": 216304.0}, {"date": "2020-09-09", "close": 9.99, "volume": 113724.0}, {"date": "2020-09-10", "close": 9.985, "volume": 1272464.0}, {"date": "2020-09-11", "close": 9.99, "volume": 872123.0}, {"date": "2020-09-14", "close": 9.99, "volume": 72564.0}, {"date": "2020-09-15", "close": 10.0, "volume": 101880.0}, {"date": "2020-09-16", "close": 9.99, "volume": 50352.0}, {"date": "2020-09-17", "close": 10.0, "volume": 119366.0}, {"date": "2020-09-18", "close": 10.0, "volume": 308444.0}, {"date": "2020-09-21", "close": 9.99, "volume": 76997.0}, {"date": "2020-09-22", "close": 9.98, "volume": 578271.0}, {"date": "2020-09-23", "close": 9.96, "volume": 101844.0}, {"date": "2020-09-24", "close": 9.95, "volume": 52568.0}, {"date": "2020-09-25", "close": 9.95, "volume": 69894.0}, {"date": "2020-09-28", "close": 9.97, "volume": 230213.0}, {"date": "2020-09-29", "close": 9.98, "volume": 57862.0}, {"date": "2020-09-30", "close": 9.96, "volume": 363953.0}, {"date": "2020-10-01", "close": 9.94, "volume": 903904.0}, {"date": "2020-10-02", "close": 9.95, "volume": 608568.0}, {"date": "2020-10-05", "close": 10.0, "volume": 179338.0}, {"date": "2020-10-06", "close": 10.01, "volume": 312475.0}, {"date": "2020-10-07", "close": 10.03, "volume": 837827.0}, {"date": "2020-10-08", "close": 9.9, "volume": 56667.0}, {"date": "2020-10-09", "close": 10.05, "volume": 218570.0}, {"date": "2020-10-12", "close": 9.96, "volume": 170755.0}, {"date": "2020-10-13", "close": 9.94, "volume": 68010.0}, {"date": "2020-10-14", "close": 10.1, "volume": 72264.0}, {"date": "2020-10-15", "close": 11.2, "volume": 450529.0}, {"date": "2020-10-16", "close": 10.76, "volume": 83181.0}, {"date": "2020-10-19", "close": 11.02, "volume": 206953.0}, {"date": "2020-10-20", "close": 10.52, "volume": 94425.0}, {"date": "2020-10-21", "close": 10.67, "volume": 80228.0}, {"date": "2020-10-22", "close": 9.69, "volume": 73075.0}, {"date": "2020-10-23", "close": 9.05, "volume": 81376.0}, {"date": "2020-10-26", "close": 8.51, "volume": 84567.0}, {"date": "2020-10-27", "close": 8.6, "volume": 57029.0}, {"date": "2020-10-28", "close": 8.38, "volume": 29643.0}, {"date": "2020-10-29", "close": 8.44, "volume": 15346.0}, {"date": "2020-10-30", "close": 8.63, "volume": 21187.0}, {"date": "2020-11-02", "close": 8.77, "volume": 23305.0}, {"date": "2020-11-03", "close": 9.13, "volume": 26569.0}, {"date": "2020-11-04", "close": 8.9, "volume": 24171.0}, {"date": "2020-11-05", "close": 9.21, "volume": 12994.0}, {"date": "2020-11-06", "close": 9.24, "volume": 17055.0}, {"date": "2020-11-09", "close": 9.22, "volume": 17919.0}, {"date": "2020-11-10", "close": 8.95, "volume": 22682.0}, {"date": "2020-11-11", "close": 9.44, "volume": 44458.0}, {"date": "2020-11-12", "close": 9.8, "volume": 949615.0}, {"date": "2020-11-13", "close": 9.23, "volume": 63403.0}, {"date": "2020-11-16", "close": 9.22, "volume": 40473.0}, {"date": "2020-11-17", "close": 10.5, "volume": 136195.0}, {"date": "2020-11-18", "close": 10.05, "volume": 53866.0}, {"date": "2020-11-19", "close": 9.9, "volume": 31833.0}, {"date": "2020-11-20", "close": 10.05, "volume": 35275.0}, {"date": "2020-11-23", "close": 9.91, "volume": 46198.0}, {"date": "2020-11-24", "close": 10.0, "volume": 78081.0}, {"date": "2020-11-25", "close": 9.94, "volume": 35460.0}, {"date": "2020-11-27", "close": 9.92, "volume": 42285.0}, {"date": "2020-11-30", "close": 9.79, "volume": 102016.0}, {"date": "2020-12-01", "close": 9.59, "volume": 40066.0}, {"date": "2020-12-02", "close": 9.5, "volume": 50033.0}, {"date": "2020-12-03", "close": 9.3, "volume": 55099.0}, {"date": "2020-12-04", "close": 9.18, "volume": 144581.0}, {"date": "2020-12-07", "close": 8.84, "volume": 109759.0}, {"date": "2020-12-08", "close": 8.9, "volume": 175660.0}, {"date": "2020-12-09", "close": 8.69, "volume": 165076.0}, {"date": "2020-12-10", "close": 8.9, "volume": 136877.0}, {"date": "2020-12-11", "close": 8.85, "volume": 108680.0}, {"date": "2020-12-14", "close": 9.7, "volume": 315231.0}, {"date": "2020-12-15", "close": 10.89, "volume": 355655.0}, {"date": "2020-12-16", "close": 10.61, "volume": 358561.0}, {"date": "2020-12-17", "close": 11.09, "volume": 282158.0}, {"date": "2020-12-18", "close": 10.53, "volume": 891234.0}, {"date": "2020-12-21", "close": 13.21, "volume": 1555095.0}, {"date": "2020-12-22", "close": 13.9, "volume": 1364630.0}, {"date": "2020-12-23", "close": 13.45, "volume": 672371.0}, {"date": "2020-12-24", "close": 13.8, "volume": 202653.0}, {"date": "2020-12-28", "close": 13.42, "volume": 494853.0}, {"date": "2020-12-29", "close": 14.0, "volume": 692188.0}, {"date": "2020-12-30", "close": 14.3, "volume": 619891.0}, {"date": "2020-12-31", "close": 13.95, "volume": 367218.0}, {"date": "2021-01-04", "close": 16.42, "volume": 3271786.0}, {"date": "2021-01-05", "close": 16.74, "volume": 1334270.0}, {"date": "2021-01-06", "close": 15.72, "volume": 1296968.0}, {"date": "2021-01-07", "close": 16.45, "volume": 551184.0}, {"date": "2021-01-08", "close": 16.33, "volume": 596558.0}, {"date": "2021-01-11", "close": 16.77, "volume": 828736.0}, {"date": "2021-01-12", "close": 17.42, "volume": 945431.0}, {"date": "2021-01-13", "close": 16.52, "volume": 918450.0}, {"date": "2021-01-14", "close": 16.85, "volume": 1119231.0}, {"date": "2021-01-15", "close": 18.0, "volume": 1446149.0}, {"date": "2021-01-19", "close": 19.91, "volume": 2685790.0}, {"date": "2021-01-20", "close": 20.3, "volume": 1272549.0}, {"date": "2021-01-21", "close": 18.555, "volume": 1804937.0}, {"date": "2021-01-22", "close": 18.81, "volume": 686913.0}, {"date": "2021-01-25", "close": 17.87, "volume": 1400851.0}, {"date": "2021-01-26", "close": 17.39, "volume": 796403.0}, {"date": "2021-01-27", "close": 17.01, "volume": 1105392.0}, {"date": "2021-01-28", "close": 17.27, "volume": 695757.0}, {"date": "2021-01-29", "close": 17.41, "volume": 590045.0}, {"date": "2021-02-01", "close": 17.81, "volume": 598519.0}, {"date": "2021-02-02", "close": 16.5, "volume": 2049834.0}, {"date": "2021-02-03", "close": 15.8, "volume": 3132869.0}, {"date": "2021-02-04", "close": 16.93, "volume": 5648219.0}, {"date": "2021-02-05", "close": 19.03, "volume": 2771324.0}, {"date": "2021-02-08", "close": 17.93, "volume": 1697635.0}, {"date": "2021-02-09", "close": 17.79, "volume": 1341449.0}, {"date": "2021-02-10", "close": 17.48, "volume": 1399534.0}, {"date": "2021-02-11", "close": 19.54, "volume": 3650042.0}, {"date": "2021-02-12", "close": 18.69, "volume": 1051078.0}, {"date": "2021-02-16", "close": 19.67, "volume": 1823597.0}, {"date": "2021-02-17", "close": 22.78, "volume": 3650697.0}, {"date": "2021-02-18", "close": 22.7, "volume": 2690969.0}, {"date": "2021-02-19", "close": 22.9, "volume": 1893708.0}, {"date": "2021-02-22", "close": 20.71, "volume": 2184205.0}, {"date": "2021-02-23", "close": 18.96, "volume": 2657757.0}, {"date": "2021-02-24", "close": 18.5, "volume": 1378015.0}, {"date": "2021-02-25", "close": 17.24, "volume": 1078199.0}, {"date": "2021-02-26", "close": 17.37, "volume": 1232745.0}, {"date": "2021-03-01", "close": 18.86, "volume": 713045.0}, {"date": "2021-03-02", "close": 18.63, "volume": 601362.0}, {"date": "2021-03-03", "close": 16.74, "volume": 1306845.0}, {"date": "2021-03-04", "close": 15.22, "volume": 1641545.0}, {"date": "2021-03-05", "close": 14.6, "volume": 1321912.0}, {"date": "2021-03-08", "close": 14.72, "volume": 955337.0}, {"date": "2021-03-09", "close": 16.44, "volume": 1113069.0}, {"date": "2021-03-10", "close": 16.68, "volume": 772564.0}, {"date": "2021-03-11", "close": 17.42, "volume": 616437.0}, {"date": "2021-03-12", "close": 16.99, "volume": 624793.0}, {"date": "2021-03-15", "close": 17.37, "volume": 429784.0}, {"date": "2021-03-16", "close": 16.84, "volume": 552058.0}, {"date": "2021-03-17", "close": 16.61, "volume": 662029.0}, {"date": "2021-03-18", "close": 16.6, "volume": 539383.0}, {"date": "2021-03-19", "close": 16.1, "volume": 1205923.0}, {"date": "2021-03-22", "close": 17.07, "volume": 706520.0}, {"date": "2021-03-23", "close": 16.47, "volume": 1089874.0}, {"date": "2021-03-24", "close": 14.58, "volume": 1699544.0}, {"date": "2021-03-25", "close": 14.7, "volume": 1120324.0}, {"date": "2021-03-26", "close": 14.09, "volume": 784313.0}, {"date": "2021-03-29", "close": 12.72, "volume": 1451459.0}, {"date": "2021-03-30", "close": 12.62, "volume": 1113721.0}, {"date": "2021-03-31", "close": 13.55, "volume": 2251450.0}, {"date": "2021-04-01", "close": 13.38, "volume": 2024849.0}, {"date": "2021-04-05", "close": 13.25, "volume": 1354315.0}, {"date": "2021-04-06", "close": 13.5, "volume": 1623260.0}, {"date": "2021-04-07", "close": 13.24, "volume": 646152.0}, {"date": "2021-04-08", "close": 12.99, "volume": 741996.0}, {"date": "2021-04-09", "close": 13.81, "volume": 978385.0}, {"date": "2021-04-12", "close": 13.33, "volume": 741147.0}, {"date": "2021-04-13", "close": 13.56, "volume": 516453.0}, {"date": "2021-04-14", "close": 13.32, "volume": 569871.0}, {"date": "2021-04-15", "close": 13.46, "volume": 495051.0}, {"date": "2021-04-16", "close": 13.3, "volume": 527020.0}, {"date": "2021-04-19", "close": 12.85, "volume": 737986.0}, {"date": "2021-04-20", "close": 12.43, "volume": 798707.0}, {"date": "2021-04-21", "close": 13.15, "volume": 490331.0}, {"date": "2021-04-22", "close": 13.49, "volume": 408863.0}, {"date": "2021-04-23", "close": 14.06, "volume": 456882.0}, {"date": "2021-04-26", "close": 14.76, "volume": 741154.0}, {"date": "2021-04-27", "close": 15.0, "volume": 389457.0}, {"date": "2021-04-28", "close": 15.46, "volume": 627080.0}, {"date": "2021-04-29", "close": 15.13, "volume": 728179.0}, {"date": "2021-04-30", "close": 15.29, "volume": 659708.0}, {"date": "2021-05-03", "close": 14.67, "volume": 633305.0}, {"date": "2021-05-04", "close": 14.41, "volume": 645170.0}, {"date": "2021-05-05", "close": 13.9, "volume": 387768.0}, {"date": "2021-05-06", "close": 12.35, "volume": 1354596.0}, {"date": "2021-05-07", "close": 12.34, "volume": 753954.0}, {"date": "2021-05-10", "close": 11.57, "volume": 845786.0}, {"date": "2021-05-11", "close": 11.18, "volume": 1466351.0}, {"date": "2021-05-12", "close": 8.98, "volume": 3811398.0}, {"date": "2021-05-13", "close": 8.39, "volume": 1856252.0}, {"date": "2021-05-14", "close": 9.11, "volume": 1759251.0}, {"date": "2021-05-17", "close": 9.22, "volume": 823764.0}, {"date": "2021-05-18", "close": 9.38, "volume": 823884.0}, {"date": "2021-05-19", "close": 9.79, "volume": 772297.0}, {"date": "2021-05-20", "close": 10.54, "volume": 702983.0}, {"date": "2021-05-21", "close": 10.44, "volume": 648591.0}, {"date": "2021-05-24", "close": 10.93, "volume": 549162.0}, {"date": "2021-05-25", "close": 10.82, "volume": 372176.0}, {"date": "2021-05-26", "close": 11.36, "volume": 410756.0}, {"date": "2021-05-27", "close": 11.85, "volume": 709648.0}, {"date": "2021-05-28", "close": 11.3, "volume": 504765.0}, {"date": "2021-06-01", "close": 11.76, "volume": 427976.0}, {"date": "2021-06-02", "close": 12.21, "volume": 419063.0}, {"date": "2021-06-03", "close": 12.25, "volume": 661481.0}, {"date": "2021-06-04", "close": 12.17, "volume": 435337.0}, {"date": "2021-06-07", "close": 13.23, "volume": 1151138.0}, {"date": "2021-06-08", "close": 13.56, "volume": 1056479.0}, {"date": "2021-06-09", "close": 14.97, "volume": 1473895.0}, {"date": "2021-06-10", "close": 14.52, "volume": 879872.0}, {"date": "2021-06-11", "close": 15.12, "volume": 1092415.0}, {"date": "2021-06-14", "close": 14.98, "volume": 595447.0}, {"date": "2021-06-15", "close": 14.37, "volume": 597250.0}, {"date": "2021-06-16", "close": 14.51, "volume": 405575.0}, {"date": "2021-06-17", "close": 14.8, "volume": 508173.0}, {"date": "2021-06-18", "close": 12.63, "volume": 1853259.0}, {"date": "2021-06-21", "close": 13.74, "volume": 938568.0}, {"date": "2021-06-22", "close": 13.72, "volume": 473742.0}, {"date": "2021-06-23", "close": 14.02, "volume": 424630.0}, {"date": "2021-06-24", "close": 13.96, "volume": 540100.0}, {"date": "2021-06-25", "close": 14.44, "volume": 3872788.0}, {"date": "2021-06-28", "close": 13.99, "volume": 583862.0}, {"date": "2021-06-29", "close": 13.54, "volume": 519058.0}, {"date": "2021-06-30", "close": 13.64, "volume": 390196.0}, {"date": "2021-07-01", "close": 14.29, "volume": 678836.0}, {"date": "2021-07-02", "close": 14.62, "volume": 574850.0}, {"date": "2021-07-06", "close": 13.81, "volume": 494970.0}, {"date": "2021-07-07", "close": 13.12, "volume": 461257.0}, {"date": "2021-07-08", "close": 12.82, "volume": 510611.0}, {"date": "2021-07-09", "close": 13.21, "volume": 275913.0}, {"date": "2021-07-12", "close": 13.01, "volume": 373840.0}, {"date": "2021-07-13", "close": 12.44, "volume": 316906.0}, {"date": "2021-07-14", "close": 12.19, "volume": 516177.0}, {"date": "2021-07-15", "close": 11.72, "volume": 519695.0}, {"date": "2021-07-16", "close": 11.38, "volume": 365326.0}, {"date": "2021-07-19", "close": 10.96, "volume": 801031.0}, {"date": "2021-07-20", "close": 10.62, "volume": 563167.0}, {"date": "2021-07-21", "close": 11.14, "volume": 631552.0}, {"date": "2021-07-22", "close": 11.2, "volume": 393215.0}, {"date": "2021-07-23", "close": 10.95, "volume": 420005.0}, {"date": "2021-07-26", "close": 10.99, "volume": 373733.0}, {"date": "2021-07-27", "close": 10.65, "volume": 465463.0}, {"date": "2021-07-28", "close": 11.44, "volume": 359668.0}, {"date": "2021-07-29", "close": 11.0, "volume": 487661.0}, {"date": "2021-07-30", "close": 10.99, "volume": 254668.0}, {"date": "2021-08-02", "close": 10.98, "volume": 299220.0}, {"date": "2021-08-03", "close": 10.66, "volume": 396100.0}, {"date": "2021-08-04", "close": 10.66, "volume": 354748.0}, {"date": "2021-08-05", "close": 10.8, "volume": 272959.0}, {"date": "2021-08-06", "close": 10.75, "volume": 210707.0}, {"date": "2021-08-09", "close": 10.99, "volume": 613251.0}, {"date": "2021-08-10", "close": 10.37, "volume": 895011.0}, {"date": "2021-08-11", "close": 12.26, "volume": 2507769.0}, {"date": "2021-08-12", "close": 12.38, "volume": 670041.0}, {"date": "2021-08-13", "close": 12.73, "volume": 641041.0}, {"date": "2021-08-16", "close": 11.79, "volume": 514854.0}, {"date": "2021-08-17", "close": 11.39, "volume": 587092.0}, {"date": "2021-08-18", "close": 11.8, "volume": 585987.0}, {"date": "2021-08-19", "close": 11.68, "volume": 691369.0}, {"date": "2021-08-20", "close": 11.5, "volume": 337659.0}, {"date": "2021-08-23", "close": 12.26, "volume": 801545.0}, {"date": "2021-08-24", "close": 12.76, "volume": 446042.0}, {"date": "2021-08-25", "close": 12.31, "volume": 411584.0}, {"date": "2021-08-26", "close": 12.21, "volume": 326185.0}, {"date": "2021-08-27", "close": 12.54, "volume": 425595.0}, {"date": "2021-08-30", "close": 12.37, "volume": 255156.0}, {"date": "2021-08-31", "close": 12.5, "volume": 286626.0}, {"date": "2021-09-01", "close": 12.68, "volume": 327135.0}, {"date": "2021-09-02", "close": 13.17, "volume": 462738.0}, {"date": "2021-09-03", "close": 12.96, "volume": 335138.0}, {"date": "2021-09-07", "close": 12.87, "volume": 274760.0}, {"date": "2021-09-08", "close": 12.33, "volume": 282523.0}, {"date": "2021-09-09", "close": 12.25, "volume": 243428.0}, {"date": "2021-09-10", "close": 11.63, "volume": 416935.0}, {"date": "2021-09-13", "close": 11.08, "volume": 1171101.0}, {"date": "2021-09-14", "close": 10.79, "volume": 339511.0}, {"date": "2021-09-15", "close": 10.85, "volume": 463594.0}, {"date": "2021-09-16", "close": 11.07, "volume": 346313.0}, {"date": "2021-09-17", "close": 12.57, "volume": 1639580.0}, {"date": "2021-09-20", "close": 11.6, "volume": 558959.0}, {"date": "2021-09-21", "close": 11.08, "volume": 568769.0}, {"date": "2021-09-22", "close": 11.07, "volume": 563349.0}, {"date": "2021-09-23", "close": 11.29, "volume": 264786.0}, {"date": "2021-09-24", "close": 11.09, "volume": 335137.0}, {"date": "2021-09-27", "close": 11.11, "volume": 385586.0}, {"date": "2021-09-28", "close": 10.64, "volume": 534583.0}, {"date": "2021-09-29", "close": 10.43, "volume": 556305.0}, {"date": "2021-09-30", "close": 10.54, "volume": 317320.0}, {"date": "2021-10-01", "close": 10.77, "volume": 429981.0}, {"date": "2021-10-04", "close": 10.12, "volume": 402784.0}, {"date": "2021-10-05", "close": 10.55, "volume": 320847.0}, {"date": "2021-10-06", "close": 10.65, "volume": 319052.0}, {"date": "2021-10-07", "close": 10.62, "volume": 190719.0}, {"date": "2021-10-08", "close": 10.11, "volume": 372272.0}, {"date": "2021-10-11", "close": 10.04, "volume": 275617.0}, {"date": "2021-10-12", "close": 10.24, "volume": 205799.0}, {"date": "2021-10-13", "close": 10.56, "volume": 269569.0}, {"date": "2021-10-14", "close": 10.7, "volume": 217755.0}, {"date": "2021-10-15", "close": 10.7, "volume": 222008.0}, {"date": "2021-10-18", "close": 10.7, "volume": 269867.0}, {"date": "2021-10-19", "close": 10.51, "volume": 680942.0}, {"date": "2021-10-20", "close": 10.57, "volume": 202405.0}, {"date": "2021-10-21", "close": 10.39, "volume": 291062.0}, {"date": "2021-10-22", "close": 10.36, "volume": 235794.0}, {"date": "2021-10-25", "close": 10.39, "volume": 202029.0}, {"date": "2021-10-26", "close": 10.3, "volume": 318911.0}, {"date": "2021-10-27", "close": 9.89, "volume": 566228.0}, {"date": "2021-10-28", "close": 10.0, "volume": 749306.0}, {"date": "2021-10-29", "close": 9.97, "volume": 478113.0}, {"date": "2021-11-01", "close": 10.02, "volume": 521532.0}, {"date": "2021-11-02", "close": 9.93, "volume": 585841.0}, {"date": "2021-11-03", "close": 9.91, "volume": 484477.0}, {"date": "2021-11-04", "close": 9.3, "volume": 669885.0}, {"date": "2021-11-05", "close": 9.4, "volume": 509943.0}, {"date": "2021-11-08", "close": 9.67, "volume": 584749.0}, {"date": "2021-11-09", "close": 9.4, "volume": 736420.0}, {"date": "2021-11-10", "close": 8.64, "volume": 1519910.0}, {"date": "2021-11-11", "close": 8.7, "volume": 472902.0}, {"date": "2021-11-12", "close": 8.82, "volume": 395823.0}, {"date": "2021-11-15", "close": 9.09, "volume": 478734.0}, {"date": "2021-11-16", "close": 8.89, "volume": 434282.0}, {"date": "2021-11-17", "close": 8.64, "volume": 434415.0}, {"date": "2021-11-18", "close": 8.35, "volume": 756025.0}, {"date": "2021-11-19", "close": 8.03, "volume": 598637.0}, {"date": "2021-11-22", "close": 7.86, "volume": 892270.0}, {"date": "2021-11-23", "close": 7.67, "volume": 772891.0}, {"date": "2021-11-24", "close": 7.67, "volume": 288280.0}, {"date": "2021-11-26", "close": 7.37, "volume": 356385.0}, {"date": "2021-11-29", "close": 7.23, "volume": 525884.0}, {"date": "2021-11-30", "close": 7.25, "volume": 806075.0}, {"date": "2021-12-01", "close": 6.73, "volume": 799217.0}, {"date": "2021-12-02", "close": 6.81, "volume": 795212.0}, {"date": "2021-12-03", "close": 6.61, "volume": 607015.0}, {"date": "2021-12-06", "close": 6.83, "volume": 405664.0}, {"date": "2021-12-07", "close": 6.96, "volume": 368443.0}, {"date": "2021-12-08", "close": 6.97, "volume": 570464.0}, {"date": "2021-12-09", "close": 6.68, "volume": 492815.0}, {"date": "2021-12-10", "close": 6.5, "volume": 417538.0}, {"date": "2021-12-13", "close": 6.29, "volume": 376471.0}, {"date": "2021-12-14", "close": 6.19, "volume": 696047.0}, {"date": "2021-12-15", "close": 6.29, "volume": 472636.0}, {"date": "2021-12-16", "close": 6.13, "volume": 457210.0}, {"date": "2021-12-17", "close": 6.21, "volume": 1830621.0}, {"date": "2021-12-20", "close": 5.7, "volume": 1798248.0}, {"date": "2021-12-21", "close": 5.98, "volume": 1852305.0}, {"date": "2021-12-22", "close": 6.31, "volume": 1028663.0}, {"date": "2021-12-23", "close": 6.44, "volume": 785285.0}, {"date": "2021-12-27", "close": 6.22, "volume": 646760.0}, {"date": "2021-12-28", "close": 5.98, "volume": 662325.0}, {"date": "2021-12-29", "close": 5.67, "volume": 727413.0}, {"date": "2021-12-30", "close": 5.97, "volume": 656146.0}, {"date": "2021-12-31", "close": 5.93, "volume": 649780.0}, {"date": "2022-01-03", "close": 6.15, "volume": 513068.0}, {"date": "2022-01-04", "close": 5.95, "volume": 536580.0}, {"date": "2022-01-05", "close": 5.75, "volume": 518900.0}, {"date": "2022-01-06", "close": 5.86, "volume": 698900.0}, {"date": "2022-01-07", "close": 5.87, "volume": 346623.0}, {"date": "2022-01-10", "close": 5.57, "volume": 740441.0}, {"date": "2022-01-11", "close": 5.78, "volume": 275308.0}, {"date": "2022-01-12", "close": 5.77, "volume": 355162.0}, {"date": "2022-01-13", "close": 5.62, "volume": 367058.0}, {"date": "2022-01-14", "close": 5.47, "volume": 353124.0}, {"date": "2022-01-18", "close": 5.0, "volume": 781731.0}, {"date": "2022-01-19", "close": 4.81, "volume": 465255.0}, {"date": "2022-01-20", "close": 4.55, "volume": 610076.0}, {"date": "2022-01-21", "close": 4.1, "volume": 900700.0}, {"date": "2022-01-24", "close": 4.16, "volume": 1044706.0}, {"date": "2022-01-25", "close": 4.06, "volume": 551608.0}, {"date": "2022-01-26", "close": 3.88, "volume": 618261.0}, {"date": "2022-01-27", "close": 3.75, "volume": 431380.0}, {"date": "2022-01-28", "close": 3.92, "volume": 446299.0}, {"date": "2022-01-31", "close": 4.43, "volume": 641929.0}, {"date": "2022-02-01", "close": 4.52, "volume": 524628.0}, {"date": "2022-02-02", "close": 4.11, "volume": 362793.0}, {"date": "2022-02-03", "close": 3.86, "volume": 386860.0}, {"date": "2022-02-04", "close": 4.03, "volume": 383683.0}, {"date": "2022-02-07", "close": 3.96, "volume": 346581.0}, {"date": "2022-02-08", "close": 3.86, "volume": 546590.0}, {"date": "2022-02-09", "close": 4.09, "volume": 757893.0}, {"date": "2022-02-10", "close": 3.87, "volume": 397797.0}, {"date": "2022-02-11", "close": 3.66, "volume": 584937.0}, {"date": "2022-02-14", "close": 3.67, "volume": 304523.0}, {"date": "2022-02-15", "close": 4.08, "volume": 286785.0}, {"date": "2022-02-16", "close": 3.99, "volume": 186437.0}, {"date": "2022-02-17", "close": 3.73, "volume": 220541.0}, {"date": "2022-02-18", "close": 3.51, "volume": 524139.0}, {"date": "2022-02-22", "close": 3.44, "volume": 419908.0}, {"date": "2022-02-23", "close": 3.29, "volume": 459171.0}, {"date": "2022-02-24", "close": 3.58, "volume": 751987.0}, {"date": "2022-02-25", "close": 3.61, "volume": 403032.0}, {"date": "2022-02-28", "close": 3.66, "volume": 438351.0}, {"date": "2022-03-01", "close": 3.44, "volume": 473454.0}, {"date": "2022-03-02", "close": 3.43, "volume": 198114.0}, {"date": "2022-03-03", "close": 3.3, "volume": 272797.0}, {"date": "2022-03-04", "close": 3.14, "volume": 286537.0}, {"date": "2022-03-07", "close": 3.11, "volume": 359227.0}, {"date": "2022-03-08", "close": 3.19, "volume": 435117.0}, {"date": "2022-03-09", "close": 3.32, "volume": 222127.0}, {"date": "2022-03-10", "close": 3.24, "volume": 200773.0}, {"date": "2022-03-11", "close": 2.99, "volume": 486464.0}, {"date": "2022-03-14", "close": 2.8, "volume": 427124.0}, {"date": "2022-03-15", "close": 3.2, "volume": 502076.0}, {"date": "2022-03-16", "close": 3.42, "volume": 397904.0}, {"date": "2022-03-17", "close": 3.57, "volume": 310238.0}, {"date": "2022-03-18", "close": 3.88, "volume": 563067.0}, {"date": "2022-03-21", "close": 3.64, "volume": 309891.0}, {"date": "2022-03-22", "close": 3.81, "volume": 353166.0}, {"date": "2022-03-23", "close": 3.8, "volume": 449108.0}, {"date": "2022-03-24", "close": 3.66, "volume": 748871.0}, {"date": "2022-03-25", "close": 2.96, "volume": 2693819.0}, {"date": "2022-03-28", "close": 2.96, "volume": 1015203.0}, {"date": "2022-03-29", "close": 2.97, "volume": 562070.0}, {"date": "2022-03-30", "close": 3.01, "volume": 407855.0}, {"date": "2022-03-31", "close": 2.9, "volume": 342144.0}, {"date": "2022-04-01", "close": 2.85, "volume": 496341.0}, {"date": "2022-04-04", "close": 3.05, "volume": 528601.0}, {"date": "2022-04-05", "close": 2.93, "volume": 253619.0}, {"date": "2022-04-06", "close": 2.8, "volume": 437444.0}, {"date": "2022-04-07", "close": 2.66, "volume": 359942.0}, {"date": "2022-04-08", "close": 2.6, "volume": 289764.0}, {"date": "2022-04-11", "close": 2.55, "volume": 262186.0}, {"date": "2022-04-12", "close": 2.47, "volume": 232006.0}, {"date": "2022-04-13", "close": 2.5, "volume": 254705.0}, {"date": "2022-04-14", "close": 2.37, "volume": 300830.0}, {"date": "2022-04-18", "close": 2.33, "volume": 253411.0}, {"date": "2022-04-19", "close": 2.49, "volume": 395797.0}, {"date": "2022-04-20", "close": 2.53, "volume": 323381.0}, {"date": "2022-04-21", "close": 2.37, "volume": 322226.0}, {"date": "2022-04-22", "close": 2.32, "volume": 256373.0}, {"date": "2022-04-25", "close": 2.23, "volume": 423336.0}, {"date": "2022-04-26", "close": 2.12, "volume": 281016.0}, {"date": "2022-04-27", "close": 2.09, "volume": 272728.0}, {"date": "2022-04-28", "close": 2.15, "volume": 416850.0}, {"date": "2022-04-29", "close": 2.03, "volume": 382107.0}, {"date": "2022-05-02", "close": 2.22, "volume": 373608.0}, {"date": "2022-05-03", "close": 2.16, "volume": 436403.0}, {"date": "2022-05-04", "close": 2.26, "volume": 327540.0}, {"date": "2022-05-05", "close": 2.12, "volume": 294427.0}, {"date": "2022-05-06", "close": 2.07, "volume": 284708.0}, {"date": "2022-05-09", "close": 1.89, "volume": 450064.0}, {"date": "2022-05-10", "close": 1.91, "volume": 334237.0}, {"date": "2022-05-11", "close": 1.74, "volume": 639706.0}, {"date": "2022-05-12", "close": 1.86, "volume": 607743.0}, {"date": "2022-05-13", "close": 1.78, "volume": 996537.0}, {"date": "2022-05-16", "close": 1.72, "volume": 627685.0}, {"date": "2022-05-17", "close": 1.82, "volume": 580845.0}, {"date": "2022-05-18", "close": 1.68, "volume": 472401.0}, {"date": "2022-05-19", "close": 1.67, "volume": 383500.0}, {"date": "2022-05-20", "close": 1.62, "volume": 613997.0}, {"date": "2022-05-23", "close": 1.6, "volume": 522167.0}, {"date": "2022-05-24", "close": 1.53, "volume": 470057.0}, {"date": "2022-05-25", "close": 1.48, "volume": 522735.0}, {"date": "2022-05-26", "close": 1.58, "volume": 443590.0}, {"date": "2022-05-27", "close": 1.58, "volume": 412708.0}, {"date": "2022-05-31", "close": 1.51, "volume": 1189808.0}, {"date": "2022-06-01", "close": 1.47, "volume": 553046.0}, {"date": "2022-06-02", "close": 1.52, "volume": 618369.0}, {"date": "2022-06-03", "close": 1.79, "volume": 638006.0}, {"date": "2022-06-06", "close": 1.635, "volume": 466964.0}, {"date": "2022-06-07", "close": 1.76, "volume": 453435.0}, {"date": "2022-06-08", "close": 1.88, "volume": 378584.0}, {"date": "2022-06-09", "close": 1.88, "volume": 362383.0}, {"date": "2022-06-10", "close": 1.71, "volume": 369235.0}, {"date": "2022-06-13", "close": 1.65, "volume": 532515.0}, {"date": "2022-06-14", "close": 1.71, "volume": 282462.0}, {"date": "2022-06-15", "close": 1.91, "volume": 1177891.0}, {"date": "2022-06-16", "close": 1.77, "volume": 665020.0}, {"date": "2022-06-17", "close": 1.85, "volume": 411609.0}, {"date": "2022-06-21", "close": 1.86, "volume": 437514.0}, {"date": "2022-06-22", "close": 2.05, "volume": 597108.0}, {"date": "2022-06-23", "close": 2.09, "volume": 504975.0}, {"date": "2022-06-24", "close": 2.05, "volume": 3213919.0}, {"date": "2022-06-27", "close": 1.985, "volume": 270169.0}, {"date": "2022-06-28", "close": 1.84, "volume": 537703.0}, {"date": "2022-06-29", "close": 1.77, "volume": 353292.0}, {"date": "2022-06-30", "close": 1.69, "volume": 141761.0}, {"date": "2022-07-01", "close": 1.7, "volume": 153686.0}, {"date": "2022-07-05", "close": 1.8, "volume": 237745.0}, {"date": "2022-07-06", "close": 1.65, "volume": 417822.0}, {"date": "2022-07-07", "close": 1.82, "volume": 182324.0}, {"date": "2022-07-08", "close": 1.77, "volume": 166583.0}, {"date": "2022-07-11", "close": 1.67, "volume": 214715.0}, {"date": "2022-07-12", "close": 1.7, "volume": 233445.0}, {"date": "2022-07-13", "close": 1.71, "volume": 124457.0}, {"date": "2022-07-14", "close": 1.71, "volume": 66563.0}, {"date": "2022-07-15", "close": 1.75, "volume": 99169.0}, {"date": "2022-07-18", "close": 1.72, "volume": 116748.0}, {"date": "2022-07-19", "close": 1.85, "volume": 111685.0}, {"date": "2022-07-20", "close": 2.04, "volume": 319223.0}, {"date": "2022-07-21", "close": 1.98, "volume": 121660.0}, {"date": "2022-07-22", "close": 1.92, "volume": 122126.0}, {"date": "2022-07-25", "close": 1.86, "volume": 91968.0}, {"date": "2022-07-26", "close": 1.69, "volume": 212205.0}, {"date": "2022-07-27", "close": 1.73, "volume": 127716.0}, {"date": "2022-07-28", "close": 1.73, "volume": 156854.0}, {"date": "2022-07-29", "close": 1.71, "volume": 127105.0}, {"date": "2022-08-01", "close": 1.73, "volume": 194457.0}, {"date": "2022-08-02", "close": 1.8, "volume": 132754.0}, {"date": "2022-08-03", "close": 1.98, "volume": 256766.0}, {"date": "2022-08-04", "close": 1.89, "volume": 145313.0}, {"date": "2022-08-05", "close": 1.92, "volume": 130113.0}, {"date": "2022-08-08", "close": 2.02, "volume": 148971.0}, {"date": "2022-08-09", "close": 1.93, "volume": 124696.0}, {"date": "2022-08-10", "close": 2.05, "volume": 111065.0}, {"date": "2022-08-11", "close": 2.35, "volume": 421709.0}, {"date": "2022-08-12", "close": 2.29, "volume": 210177.0}, {"date": "2022-08-15", "close": 2.32, "volume": 207021.0}, {"date": "2022-08-16", "close": 2.14, "volume": 468529.0}, {"date": "2022-08-17", "close": 2.01, "volume": 198116.0}, {"date": "2022-08-18", "close": 1.89, "volume": 131390.0}, {"date": "2022-08-19", "close": 1.8, "volume": 173969.0}, {"date": "2022-08-22", "close": 1.69, "volume": 270641.0}, {"date": "2022-08-23", "close": 1.69, "volume": 157950.0}, {"date": "2022-08-24", "close": 1.72, "volume": 120740.0}, {"date": "2022-08-25", "close": 1.8, "volume": 85185.0}, {"date": "2022-08-26", "close": 1.75, "volume": 107890.0}, {"date": "2022-08-29", "close": 1.81, "volume": 109150.0}, {"date": "2022-08-30", "close": 1.68, "volume": 195461.0}, {"date": "2022-08-31", "close": 1.7, "volume": 66563.0}, {"date": "2022-09-01", "close": 1.65, "volume": 96156.0}, {"date": "2022-09-02", "close": 1.59, "volume": 168950.0}, {"date": "2022-09-06", "close": 1.59, "volume": 179700.0}, {"date": "2022-09-07", "close": 1.61, "volume": 89248.0}, {"date": "2022-09-08", "close": 1.63, "volume": 95601.0}, {"date": "2022-09-09", "close": 1.62, "volume": 132893.0}, {"date": "2022-09-12", "close": 1.68, "volume": 148301.0}, {"date": "2022-09-13", "close": 1.65, "volume": 138697.0}, {"date": "2022-09-14", "close": 1.63, "volume": 119138.0}, {"date": "2022-09-15", "close": 1.7, "volume": 88059.0}, {"date": "2022-09-16", "close": 1.61, "volume": 195313.0}, {"date": "2022-09-19", "close": 1.58, "volume": 139710.0}, {"date": "2022-09-20", "close": 1.61, "volume": 110948.0}, {"date": "2022-09-21", "close": 1.58, "volume": 80983.0}, {"date": "2022-09-22", "close": 1.48, "volume": 196585.0}, {"date": "2022-09-23", "close": 1.49, "volume": 277838.0}, {"date": "2022-09-26", "close": 1.4, "volume": 169142.0}, {"date": "2022-09-27", "close": 1.42, "volume": 108901.0}, {"date": "2022-09-28", "close": 1.41, "volume": 82625.0}, {"date": "2022-09-29", "close": 1.38, "volume": 124510.0}, {"date": "2022-09-30", "close": 1.46, "volume": 170833.0}, {"date": "2022-10-03", "close": 1.36, "volume": 135335.0}, {"date": "2022-10-04", "close": 1.48, "volume": 98285.0}, {"date": "2022-10-05", "close": 1.45, "volume": 39211.0}, {"date": "2022-10-06", "close": 1.5, "volume": 112033.0}, {"date": "2022-10-07", "close": 1.39, "volume": 117628.0}, {"date": "2022-10-10", "close": 1.39, "volume": 87762.0}, {"date": "2022-10-11", "close": 1.38, "volume": 121501.0}, {"date": "2022-10-12", "close": 1.36, "volume": 79714.0}, {"date": "2022-10-13", "close": 1.36, "volume": 128334.0}, {"date": "2022-10-14", "close": 1.35, "volume": 82640.0}, {"date": "2022-10-17", "close": 1.34, "volume": 37925.0}, {"date": "2022-10-18", "close": 1.34, "volume": 93368.0}, {"date": "2022-10-19", "close": 1.32, "volume": 123115.0}, {"date": "2022-10-20", "close": 1.21, "volume": 403412.0}, {"date": "2022-10-21", "close": 1.22, "volume": 135678.0}, {"date": "2022-10-24", "close": 1.15, "volume": 254546.0}, {"date": "2022-10-25", "close": 1.29, "volume": 87931.0}, {"date": "2022-10-26", "close": 1.28, "volume": 96682.0}, {"date": "2022-10-27", "close": 1.26, "volume": 73229.0}, {"date": "2022-10-28", "close": 1.23, "volume": 96311.0}, {"date": "2022-10-31", "close": 1.23, "volume": 122165.0}, {"date": "2022-11-01", "close": 1.23, "volume": 89339.0}, {"date": "2022-11-02", "close": 1.24, "volume": 43371.0}, {"date": "2022-11-03", "close": 1.25, "volume": 136933.0}, {"date": "2022-11-04", "close": 1.22, "volume": 81390.0}, {"date": "2022-11-07", "close": 1.22, "volume": 80319.0}, {"date": "2022-11-08", "close": 1.25, "volume": 69899.0}, {"date": "2022-11-09", "close": 1.21, "volume": 178471.0}, {"date": "2022-11-10", "close": 1.53, "volume": 237490.0}, {"date": "2022-11-11", "close": 1.74, "volume": 259216.0}, {"date": "2022-11-14", "close": 1.54, "volume": 125793.0}, {"date": "2022-11-15", "close": 1.46, "volume": 167512.0}, {"date": "2022-11-16", "close": 1.44, "volume": 46013.0}, {"date": "2022-11-17", "close": 1.36, "volume": 104372.0}, {"date": "2022-11-18", "close": 1.35, "volume": 106009.0}, {"date": "2022-11-21", "close": 1.32, "volume": 94710.0}, {"date": "2022-11-22", "close": 1.42, "volume": 112929.0}, {"date": "2022-11-23", "close": 1.37, "volume": 146106.0}, {"date": "2022-11-25", "close": 1.33, "volume": 42153.0}, {"date": "2022-11-28", "close": 1.3, "volume": 117761.0}, {"date": "2022-11-29", "close": 1.34, "volume": 110778.0}, {"date": "2022-11-30", "close": 1.34, "volume": 92743.0}, {"date": "2022-12-01", "close": 1.33, "volume": 47355.0}, {"date": "2022-12-02", "close": 1.34, "volume": 33980.0}, {"date": "2022-12-05", "close": 1.29, "volume": 84416.0}, {"date": "2022-12-06", "close": 1.27, "volume": 71293.0}, {"date": "2022-12-07", "close": 1.23, "volume": 74465.0}, {"date": "2022-12-08", "close": 1.24, "volume": 79365.0}, {"date": "2022-12-09", "close": 1.25, "volume": 101561.0}, {"date": "2022-12-12", "close": 1.26, "volume": 55112.0}, {"date": "2022-12-13", "close": 1.25, "volume": 187329.0}, {"date": "2022-12-14", "close": 1.22, "volume": 136059.0}, {"date": "2022-12-15", "close": 1.21, "volume": 121066.0}, {"date": "2022-12-16", "close": 1.2, "volume": 288468.0}, {"date": "2022-12-19", "close": 1.15, "volume": 126831.0}, {"date": "2022-12-20", "close": 1.16, "volume": 73849.0}, {"date": "2022-12-21", "close": 1.17, "volume": 73540.0}, {"date": "2022-12-22", "close": 1.19, "volume": 85370.0}, {"date": "2022-12-23", "close": 1.17, "volume": 87914.0}, {"date": "2022-12-27", "close": 1.12, "volume": 233368.0}, {"date": "2022-12-28", "close": 1.13, "volume": 125825.0}, {"date": "2022-12-29", "close": 1.12, "volume": 120809.0}, {"date": "2022-12-30", "close": 1.14, "volume": 145338.0}, {"date": "2023-01-03", "close": 1.13, "volume": 109521.0}, {"date": "2023-01-04", "close": 1.28, "volume": 286816.0}, {"date": "2023-01-05", "close": 1.35, "volume": 140673.0}, {"date": "2023-01-06", "close": 1.32, "volume": 107747.0}, {"date": "2023-01-09", "close": 1.33, "volume": 112505.0}, {"date": "2023-01-10", "close": 1.44, "volume": 149256.0}, {"date": "2023-01-11", "close": 1.49, "volume": 148716.0}, {"date": "2023-01-12", "close": 1.6, "volume": 124860.0}, {"date": "2023-01-13", "close": 1.6, "volume": 124122.0}, {"date": "2023-01-17", "close": 1.67, "volume": 142021.0}, {"date": "2023-01-18", "close": 1.62, "volume": 319604.0}, {"date": "2023-01-19", "close": 1.62, "volume": 177234.0}, {"date": "2023-01-20", "close": 1.81, "volume": 298817.0}, {"date": "2023-01-23", "close": 1.87, "volume": 178845.0}, {"date": "2023-01-24", "close": 1.855, "volume": 185099.0}, {"date": "2023-01-25", "close": 1.88, "volume": 309895.0}, {"date": "2023-01-26", "close": 1.88, "volume": 115250.0}, {"date": "2023-01-27", "close": 1.86, "volume": 125560.0}, {"date": "2023-01-30", "close": 1.67, "volume": 167003.0}, {"date": "2023-01-31", "close": 1.725, "volume": 85703.0}, {"date": "2023-02-01", "close": 1.7, "volume": 124013.0}, {"date": "2023-02-02", "close": 1.72, "volume": 143431.0}, {"date": "2023-02-03", "close": 1.73, "volume": 108279.0}, {"date": "2023-02-06", "close": 1.78, "volume": 69379.0}, {"date": "2023-02-07", "close": 1.71, "volume": 61562.0}, {"date": "2023-02-08", "close": 1.74, "volume": 97306.0}, {"date": "2023-02-09", "close": 1.72, "volume": 46537.0}, {"date": "2023-02-10", "close": 1.68, "volume": 83577.0}, {"date": "2023-02-13", "close": 1.6, "volume": 74639.0}, {"date": "2023-02-14", "close": 1.66, "volume": 106589.0}, {"date": "2023-02-15", "close": 1.79, "volume": 84033.0}, {"date": "2023-02-16", "close": 1.82, "volume": 115597.0}, {"date": "2023-02-17", "close": 1.83, "volume": 58770.0}, {"date": "2023-02-21", "close": 1.68, "volume": 171588.0}, {"date": "2023-02-22", "close": 1.8, "volume": 84132.0}, {"date": "2023-02-23", "close": 1.73, "volume": 40719.0}, {"date": "2023-02-24", "close": 1.67, "volume": 48473.0}, {"date": "2023-02-27", "close": 1.69, "volume": 35110.0}, {"date": "2023-02-28", "close": 1.67, "volume": 28216.0}, {"date": "2023-03-01", "close": 1.66, "volume": 26021.0}, {"date": "2023-03-02", "close": 1.59, "volume": 56002.0}, {"date": "2023-03-03", "close": 1.73, "volume": 140380.0}, {"date": "2023-03-06", "close": 1.665, "volume": 48284.0}, {"date": "2023-03-07", "close": 1.62, "volume": 133844.0}, {"date": "2023-03-08", "close": 1.57, "volume": 20116.0}, {"date": "2023-03-09", "close": 1.42, "volume": 150318.0}, {"date": "2023-03-10", "close": 1.405, "volume": 53633.0}, {"date": "2023-03-13", "close": 1.41, "volume": 154258.0}, {"date": "2023-03-14", "close": 1.41, "volume": 57582.0}, {"date": "2023-03-15", "close": 1.36, "volume": 133863.0}, {"date": "2023-03-16", "close": 1.4, "volume": 57032.0}, {"date": "2023-03-17", "close": 1.35, "volume": 118220.0}, {"date": "2023-03-20", "close": 1.38, "volume": 40907.0}, {"date": "2023-03-21", "close": 1.35, "volume": 90146.0}, {"date": "2023-03-22", "close": 1.355, "volume": 33978.0}, {"date": "2023-03-23", "close": 1.31, "volume": 77876.0}, {"date": "2023-03-24", "close": 1.37, "volume": 38982.0}, {"date": "2023-03-27", "close": 1.44, "volume": 76685.0}, {"date": "2023-03-28", "close": 1.36, "volume": 53419.0}, {"date": "2023-03-29", "close": 1.47, "volume": 73887.0}, {"date": "2023-03-30", "close": 1.6, "volume": 276542.0}, {"date": "2023-03-31", "close": 1.35, "volume": 548136.0}, {"date": "2023-04-03", "close": 1.38, "volume": 219910.0}, {"date": "2023-04-04", "close": 1.34, "volume": 102107.0}, {"date": "2023-04-05", "close": 1.185, "volume": 164995.0}, {"date": "2023-04-06", "close": 1.17, "volume": 247688.0}, {"date": "2023-04-10", "close": 1.15, "volume": 151167.0}, {"date": "2023-04-11", "close": 1.19, "volume": 142566.0}, {"date": "2023-04-12", "close": 1.17, "volume": 133430.0}, {"date": "2023-04-13", "close": 1.12, "volume": 238458.0}, {"date": "2023-04-14", "close": 1.09, "volume": 129612.0}, {"date": "2023-04-17", "close": 1.04, "volume": 360765.0}, {"date": "2023-04-18", "close": 1.07, "volume": 245039.0}, {"date": "2023-04-19", "close": 1.08, "volume": 117823.0}, {"date": "2023-04-20", "close": 1.05, "volume": 57543.0}, {"date": "2023-04-21", "close": 1.06, "volume": 61035.0}, {"date": "2023-04-24", "close": 1.04, "volume": 55652.0}, {"date": "2023-04-25", "close": 1.01, "volume": 84975.0}, {"date": "2023-04-26", "close": 1.03, "volume": 42529.0}, {"date": "2023-04-27", "close": 1.02, "volume": 58488.0}, {"date": "2023-04-28", "close": 1.05, "volume": 77070.0}, {"date": "2023-05-01", "close": 1.01, "volume": 43912.0}, {"date": "2023-05-02", "close": 1.01, "volume": 67790.0}, {"date": "2023-05-03", "close": 1.01, "volume": 38527.0}, {"date": "2023-05-04", "close": 0.9675, "volume": 71365.0}, {"date": "2023-05-05", "close": 0.9759, "volume": 119297.0}, {"date": "2023-05-08", "close": 0.992, "volume": 47187.0}, {"date": "2023-05-09", "close": 1.1, "volume": 117336.0}, {"date": "2023-05-10", "close": 1.02, "volume": 109575.0}, {"date": "2023-05-11", "close": 1.035, "volume": 296503.0}, {"date": "2023-05-12", "close": 0.9826, "volume": 210560.0}, {"date": "2023-05-15", "close": 0.9653, "volume": 107230.0}, {"date": "2023-05-16", "close": 0.9276, "volume": 129520.0}, {"date": "2023-05-17", "close": 0.947, "volume": 118297.0}, {"date": "2023-05-18", "close": 0.9072, "volume": 143013.0}, {"date": "2023-05-19", "close": 0.9022, "volume": 91720.0}, {"date": "2023-05-22", "close": 1.0, "volume": 168503.0}, {"date": "2023-05-23", "close": 0.9811, "volume": 70814.0}, {"date": "2023-05-24", "close": 0.9367, "volume": 151187.0}, {"date": "2023-05-25", "close": 0.93, "volume": 73068.0}, {"date": "2023-05-26", "close": 0.9598, "volume": 50751.0}, {"date": "2023-05-30", "close": 0.94, "volume": 72914.0}, {"date": "2023-05-31", "close": 0.9175, "volume": 45378.0}, {"date": "2023-06-01", "close": 0.905, "volume": 130351.0}, {"date": "2023-06-02", "close": 0.89, "volume": 159765.0}, {"date": "2023-06-05", "close": 0.87, "volume": 168267.0}, {"date": "2023-06-06", "close": 0.8291, "volume": 180663.0}, {"date": "2023-06-07", "close": 0.8701, "volume": 70978.0}, {"date": "2023-06-08", "close": 0.8201, "volume": 90127.0}, {"date": "2023-06-09", "close": 0.792, "volume": 174032.0}, {"date": "2023-06-12", "close": 0.7728, "volume": 322071.0}, {"date": "2023-06-13", "close": 0.93, "volume": 176100.0}, {"date": "2023-06-14", "close": 0.87, "volume": 161623.0}, {"date": "2023-06-15", "close": 0.9518, "volume": 128819.0}, {"date": "2023-06-16", "close": 1.08, "volume": 297740.0}, {"date": "2023-06-20", "close": 1.04, "volume": 107198.0}, {"date": "2023-06-21", "close": 0.9998, "volume": 46790.0}, {"date": "2023-06-22", "close": 0.9736, "volume": 38493.0}, {"date": "2023-06-23", "close": 0.93, "volume": 75705.0}, {"date": "2023-06-26", "close": 0.93, "volume": 101924.0}, {"date": "2023-06-27", "close": 1.01, "volume": 88877.0}, {"date": "2023-06-28", "close": 0.95, "volume": 39661.0}, {"date": "2023-06-29", "close": 0.8701, "volume": 154412.0}, {"date": "2023-06-30", "close": 0.9325, "volume": 92887.0}, {"date": "2023-07-03", "close": 0.93, "volume": 42021.0}, {"date": "2023-07-05", "close": 0.94, "volume": 59279.0}, {"date": "2023-07-06", "close": 0.919, "volume": 38386.0}, {"date": "2023-07-07", "close": 0.9649, "volume": 60611.0}, {"date": "2023-07-10", "close": 0.9902, "volume": 58620.0}, {"date": "2023-07-11", "close": 1.04, "volume": 73044.0}, {"date": "2023-07-12", "close": 1.05, "volume": 103328.0}, {"date": "2023-07-13", "close": 0.9842, "volume": 155617.0}, {"date": "2023-07-14", "close": 0.9898, "volume": 51234.0}, {"date": "2023-07-17", "close": 1.04, "volume": 97147.0}, {"date": "2023-07-18", "close": 1.05, "volume": 93413.0}, {"date": "2023-07-19", "close": 1.03, "volume": 85342.0}, {"date": "2023-07-20", "close": 1.05, "volume": 67158.0}, {"date": "2023-07-21", "close": 1.04, "volume": 49691.0}, {"date": "2023-07-24", "close": 1.0, "volume": 38999.0}, {"date": "2023-07-25", "close": 0.9902, "volume": 50211.0}, {"date": "2023-07-26", "close": 1.03, "volume": 40753.0}, {"date": "2023-07-27", "close": 1.02, "volume": 65154.0}, {"date": "2023-07-28", "close": 1.02, "volume": 83817.0}, {"date": "2023-07-31", "close": 1.11, "volume": 458681.0}, {"date": "2023-08-01", "close": 1.1, "volume": 97862.0}, {"date": "2023-08-02", "close": 1.05, "volume": 48334.0}, {"date": "2023-08-03", "close": 1.04, "volume": 13215.0}, {"date": "2023-08-04", "close": 1.01, "volume": 65037.0}, {"date": "2023-08-07", "close": 0.98, "volume": 52210.0}, {"date": "2023-08-08", "close": 0.99, "volume": 50002.0}, {"date": "2023-08-09", "close": 0.9661, "volume": 34133.0}, {"date": "2023-08-10", "close": 0.9181, "volume": 56021.0}, {"date": "2023-08-11", "close": 0.9547, "volume": 18733.0}, {"date": "2023-08-14", "close": 0.9465, "volume": 53948.0}, {"date": "2023-08-15", "close": 0.8772, "volume": 286538.0}, {"date": "2023-08-16", "close": 0.8628, "volume": 154225.0}, {"date": "2023-08-17", "close": 0.8525, "volume": 51016.0}, {"date": "2023-08-18", "close": 0.8414, "volume": 52992.0}, {"date": "2023-08-21", "close": 0.8056, "volume": 64897.0}, {"date": "2023-08-22", "close": 0.8232, "volume": 44286.0}, {"date": "2023-08-23", "close": 0.877, "volume": 39084.0}, {"date": "2023-08-24", "close": 0.8454, "volume": 31687.0}, {"date": "2023-08-25", "close": 0.8105, "volume": 30733.0}, {"date": "2023-08-28", "close": 0.8112, "volume": 35908.0}, {"date": "2023-08-29", "close": 0.83, "volume": 22517.0}, {"date": "2023-08-30", "close": 0.818, "volume": 22730.0}, {"date": "2023-08-31", "close": 0.8293, "volume": 29804.0}, {"date": "2023-09-01", "close": 0.8409, "volume": 142564.0}, {"date": "2023-09-05", "close": 0.8123, "volume": 71958.0}, {"date": "2023-09-06", "close": 0.78, "volume": 85019.0}, {"date": "2023-09-07", "close": 0.779, "volume": 122738.0}, {"date": "2023-09-08", "close": 0.733, "volume": 71878.0}, {"date": "2023-09-11", "close": 0.7, "volume": 123791.0}, {"date": "2023-09-12", "close": 0.667, "volume": 137084.0}, {"date": "2023-09-13", "close": 0.695, "volume": 43379.0}, {"date": "2023-09-14", "close": 0.6969, "volume": 33554.0}, {"date": "2023-09-15", "close": 0.6568, "volume": 136278.0}, {"date": "2023-09-18", "close": 0.673, "volume": 37592.0}, {"date": "2023-09-19", "close": 0.687, "volume": 27007.0}, {"date": "2023-09-20", "close": 0.6723, "volume": 54000.0}, {"date": "2023-09-21", "close": 0.7014, "volume": 34251.0}, {"date": "2023-09-22", "close": 0.6957, "volume": 43650.0}, {"date": "2023-09-25", "close": 0.6702, "volume": 44531.0}, {"date": "2023-09-26", "close": 0.6735, "volume": 36815.0}, {"date": "2023-09-27", "close": 0.69, "volume": 19980.0}, {"date": "2023-09-28", "close": 0.68, "volume": 18807.0}, {"date": "2023-09-29", "close": 0.7093, "volume": 29131.0}, {"date": "2023-10-02", "close": 0.6768, "volume": 53412.0}, {"date": "2023-10-03", "close": 0.6801, "volume": 23772.0}, {"date": "2023-10-04", "close": 0.6501, "volume": 136220.0}, {"date": "2023-10-05", "close": 0.6384, "volume": 51661.0}, {"date": "2023-10-06", "close": 0.66, "volume": 58362.0}, {"date": "2023-10-09", "close": 0.685, "volume": 23291.0}, {"date": "2023-10-10", "close": 0.7, "volume": 33956.0}, {"date": "2023-10-11", "close": 0.6797, "volume": 25939.0}, {"date": "2023-10-12", "close": 0.7, "volume": 27197.0}, {"date": "2023-10-13", "close": 0.67, "volume": 15405.0}, {"date": "2023-10-16", "close": 0.6647, "volume": 31591.0}, {"date": "2023-10-17", "close": 0.6531, "volume": 33371.0}, {"date": "2023-10-18", "close": 0.66, "volume": 22674.0}, {"date": "2023-10-19", "close": 0.64, "volume": 28957.0}, {"date": "2023-10-20", "close": 0.61, "volume": 65924.0}, {"date": "2023-10-23", "close": 0.5895, "volume": 51488.0}, {"date": "2023-10-24", "close": 0.5933, "volume": 45985.0}, {"date": "2023-10-25", "close": 0.55, "volume": 67102.0}, {"date": "2023-10-26", "close": 0.5468, "volume": 30724.0}, {"date": "2023-10-27", "close": 0.5301, "volume": 105297.0}, {"date": "2023-10-30", "close": 0.5205, "volume": 38122.0}, {"date": "2023-10-31", "close": 0.532, "volume": 30879.0}, {"date": "2023-11-01", "close": 0.51, "volume": 26890.0}, {"date": "2023-11-02", "close": 0.556, "volume": 31815.0}, {"date": "2023-11-03", "close": 0.62, "volume": 60838.0}, {"date": "2023-11-06", "close": 0.6, "volume": 27756.0}, {"date": "2023-11-07", "close": 0.59, "volume": 27345.0}, {"date": "2023-11-08", "close": 0.597, "volume": 25545.0}, {"date": "2023-11-09", "close": 0.5655, "volume": 99374.0}, {"date": "2023-11-10", "close": 0.5362, "volume": 70846.0}, {"date": "2023-11-13", "close": 0.55, "volume": 72541.0}, {"date": "2023-11-14", "close": 0.5701, "volume": 50101.0}, {"date": "2023-11-15", "close": 0.5501, "volume": 45755.0}, {"date": "2023-11-16", "close": 0.5605, "volume": 38511.0}, {"date": "2023-11-17", "close": 0.5723, "volume": 99954.0}, {"date": "2023-11-20", "close": 0.562, "volume": 139442.0}, {"date": "2023-11-21", "close": 0.5905, "volume": 77171.0}, {"date": "2023-11-22", "close": 0.6, "volume": 55800.0}, {"date": "2023-11-24", "close": 0.6407, "volume": 54934.0}, {"date": "2023-11-27", "close": 0.7036, "volume": 125936.0}, {"date": "2023-11-28", "close": 0.719, "volume": 97886.0}, {"date": "2023-11-29", "close": 0.7424, "volume": 85594.0}, {"date": "2023-11-30", "close": 0.6901, "volume": 58071.0}, {"date": "2023-12-01", "close": 0.69, "volume": 66666.0}, {"date": "2023-12-04", "close": 0.6902, "volume": 74348.0}, {"date": "2023-12-05", "close": 0.7125, "volume": 93260.0}, {"date": "2023-12-06", "close": 0.7, "volume": 64363.0}, {"date": "2023-12-07", "close": 0.6724, "volume": 110959.0}, {"date": "2023-12-08", "close": 0.64, "volume": 102012.0}, {"date": "2023-12-11", "close": 0.5744, "volume": 170654.0}, {"date": "2023-12-12", "close": 0.5401, "volume": 484668.0}, {"date": "2023-12-13", "close": 0.558, "volume": 149012.0}, {"date": "2023-12-14", "close": 0.5651, "volume": 291382.0}, {"date": "2023-12-15", "close": 0.5451, "volume": 134668.0}, {"date": "2023-12-18", "close": 0.536, "volume": 75647.0}, {"date": "2023-12-19", "close": 0.541, "volume": 359974.0}, {"date": "2023-12-20", "close": 0.56, "volume": 172702.0}, {"date": "2023-12-21", "close": 0.559, "volume": 97340.0}, {"date": "2023-12-22", "close": 0.5503, "volume": 128508.0}, {"date": "2023-12-26", "close": 0.55, "volume": 164599.0}, {"date": "2023-12-27", "close": 0.545, "volume": 119141.0}, {"date": "2023-12-28", "close": 0.5501, "volume": 90951.0}, {"date": "2023-12-29", "close": 0.5401, "volume": 256361.0}, {"date": "2024-01-02", "close": 0.569, "volume": 62519.0}, {"date": "2024-01-03", "close": 0.557, "volume": 50050.0}, {"date": "2024-01-04", "close": 0.5594, "volume": 17404.0}, {"date": "2024-01-05", "close": 0.5378, "volume": 96327.0}, {"date": "2024-01-08", "close": 0.55, "volume": 91551.0}, {"date": "2024-01-09", "close": 0.5051, "volume": 158320.0}, {"date": "2024-01-10", "close": 0.5099, "volume": 29296.0}, {"date": "2024-01-11", "close": 0.51, "volume": 66412.0}, {"date": "2024-01-12", "close": 0.51, "volume": 51160.0}, {"date": "2024-01-16", "close": 0.523, "volume": 161404.0}, {"date": "2024-01-17", "close": 0.52, "volume": 68346.0}, {"date": "2024-01-18", "close": 0.4942, "volume": 95660.0}, {"date": "2024-01-19", "close": 0.501, "volume": 88337.0}, {"date": "2024-01-22", "close": 0.5147, "volume": 128809.0}, {"date": "2024-01-23", "close": 0.5402, "volume": 60431.0}, {"date": "2024-01-24", "close": 0.557, "volume": 91003.0}, {"date": "2024-01-25", "close": 0.5802, "volume": 203277.0}, {"date": "2024-01-26", "close": 0.5914, "volume": 48562.0}, {"date": "2024-01-29", "close": 0.5551, "volume": 59017.0}, {"date": "2024-01-30", "close": 0.5474, "volume": 26968.0}, {"date": "2024-01-31", "close": 0.5219, "volume": 29485.0}, {"date": "2024-02-01", "close": 0.535, "volume": 33587.0}, {"date": "2024-02-02", "close": 0.535, "volume": 25931.0}, {"date": "2024-02-05", "close": 0.5301, "volume": 39201.0}, {"date": "2024-02-06", "close": 0.526, "volume": 92016.0}, {"date": "2024-02-07", "close": 0.5255, "volume": 25023.0}, {"date": "2024-02-08", "close": 0.4921, "volume": 152180.0}, {"date": "2024-02-09", "close": 0.5001, "volume": 139932.0}, {"date": "2024-02-12", "close": 0.5, "volume": 173597.0}, {"date": "2024-02-13", "close": 0.4959, "volume": 59300.0}, {"date": "2024-02-14", "close": 0.52, "volume": 49310.0}, {"date": "2024-02-15", "close": 0.53, "volume": 151619.0}, {"date": "2024-02-16", "close": 0.505, "volume": 46639.0}, {"date": "2024-02-20", "close": 0.49, "volume": 63405.0}, {"date": "2024-02-21", "close": 0.46, "volume": 118897.0}, {"date": "2024-02-22", "close": 0.4601, "volume": 71581.0}, {"date": "2024-02-23", "close": 0.4529, "volume": 100096.0}, {"date": "2024-02-26", "close": 0.45, "volume": 99847.0}, {"date": "2024-02-27", "close": 0.4701, "volume": 55885.0}, {"date": "2024-02-28", "close": 0.4976, "volume": 114778.0}, {"date": "2024-02-29", "close": 0.4801, "volume": 96048.0}, {"date": "2024-03-01", "close": 0.49, "volume": 16409.0}, {"date": "2024-03-04", "close": 0.498, "volume": 52282.0}, {"date": "2024-03-05", "close": 0.4951, "volume": 115847.0}, {"date": "2024-03-06", "close": 0.4875, "volume": 61293.0}, {"date": "2024-03-07", "close": 0.4785, "volume": 41460.0}, {"date": "2024-03-08", "close": 0.495, "volume": 52922.0}, {"date": "2024-03-11", "close": 0.5252, "volume": 79255.0}, {"date": "2024-03-12", "close": 0.5252, "volume": 70952.0}, {"date": "2024-03-13", "close": 0.5201, "volume": 51822.0}, {"date": "2024-03-14", "close": 0.521, "volume": 63227.0}, {"date": "2024-03-15", "close": 0.53, "volume": 53985.0}, {"date": "2024-03-18", "close": 0.5487, "volume": 94326.0}, {"date": "2024-03-19", "close": 0.5285, "volume": 54711.0}, {"date": "2024-03-20", "close": 0.5815, "volume": 3652116.0}, {"date": "2024-03-21", "close": 0.96, "volume": 33584750.0}, {"date": "2024-03-22", "close": 0.9, "volume": 2628000.0}, {"date": "2024-03-25", "close": 0.93, "volume": 948551.0}, {"date": "2024-03-26", "close": 0.98, "volume": 1333584.0}, {"date": "2024-03-27", "close": 0.96, "volume": 952686.0}, {"date": "2024-03-28", "close": 1.07, "volume": 1137114.0}, {"date": "2024-04-01", "close": 1.01, "volume": 320557.0}, {"date": "2024-04-02", "close": 1.03, "volume": 457308.0}, {"date": "2024-04-03", "close": 1.04, "volume": 261786.0}, {"date": "2024-04-04", "close": 0.9956, "volume": 221287.0}, {"date": "2024-04-05", "close": 1.03, "volume": 197209.0}, {"date": "2024-04-08", "close": 1.25, "volume": 1441814.0}, {"date": "2024-04-09", "close": 1.31, "volume": 644149.0}, {"date": "2024-04-10", "close": 1.45, "volume": 885835.0}, {"date": "2024-04-11", "close": 1.16, "volume": 918689.0}, {"date": "2024-04-12", "close": 1.25, "volume": 218050.0}, {"date": "2024-04-15", "close": 1.2, "volume": 279126.0}, {"date": "2024-04-16", "close": 1.15, "volume": 104673.0}, {"date": "2024-04-17", "close": 1.06, "volume": 358697.0}, {"date": "2024-04-18", "close": 1.03, "volume": 279321.0}, {"date": "2024-04-19", "close": 1.15, "volume": 214534.0}, {"date": "2024-04-22", "close": 1.01, "volume": 162390.0}, {"date": "2024-04-23", "close": 1.08, "volume": 92111.0}, {"date": "2024-04-24", "close": 1.05, "volume": 58560.0}, {"date": "2024-04-25", "close": 1.08, "volume": 58016.0}, {"date": "2024-04-26", "close": 1.11, "volume": 198439.0}, {"date": "2024-04-29", "close": 1.02, "volume": 109482.0}, {"date": "2024-04-30", "close": 1.06, "volume": 169335.0}, {"date": "2024-05-01", "close": 1.09, "volume": 96570.0}, {"date": "2024-05-02", "close": 1.1, "volume": 72832.0}, {"date": "2024-05-03", "close": 1.12, "volume": 92415.0}, {"date": "2024-05-06", "close": 1.18, "volume": 191121.0}, {"date": "2024-05-07", "close": 1.23, "volume": 282811.0}, {"date": "2024-05-08", "close": 1.15, "volume": 296637.0}, {"date": "2024-05-09", "close": 1.2, "volume": 106840.0}, {"date": "2024-05-10", "close": 1.17, "volume": 197479.0}, {"date": "2024-05-13", "close": 1.11, "volume": 93950.0}, {"date": "2024-05-14", "close": 1.13, "volume": 92449.0}, {"date": "2024-05-15", "close": 1.13, "volume": 140668.0}, {"date": "2024-05-16", "close": 1.08, "volume": 52896.0}, {"date": "2024-05-17", "close": 1.04, "volume": 145831.0}, {"date": "2024-05-20", "close": 1.03, "volume": 88823.0}, {"date": "2024-05-21", "close": 1.055, "volume": 45198.0}, {"date": "2024-05-22", "close": 1.05, "volume": 61518.0}, {"date": "2024-05-23", "close": 1.05, "volume": 110525.0}, {"date": "2024-05-24", "close": 1.08, "volume": 86969.0}, {"date": "2024-05-28", "close": 1.04, "volume": 160599.0}, {"date": "2024-05-29", "close": 1.07, "volume": 84340.0}, {"date": "2024-05-30", "close": 1.04, "volume": 119819.0}, {"date": "2024-05-31", "close": 1.04, "volume": 70535.0}, {"date": "2024-06-03", "close": 1.04, "volume": 73541.0}, {"date": "2024-06-04", "close": 1.03, "volume": 22947.0}, {"date": "2024-06-05", "close": 1.04, "volume": 69566.0}, {"date": "2024-06-06", "close": 1.0, "volume": 134001.0}, {"date": "2024-06-07", "close": 1.01, "volume": 54898.0}, {"date": "2024-06-10", "close": 0.98, "volume": 79306.0}, {"date": "2024-06-11", "close": 1.18, "volume": 5462604.0}, {"date": "2024-06-12", "close": 1.2, "volume": 416236.0}, {"date": "2024-06-13", "close": 1.15, "volume": 204399.0}, {"date": "2024-06-14", "close": 1.2, "volume": 278068.0}, {"date": "2024-06-17", "close": 1.12, "volume": 212997.0}, {"date": "2024-06-18", "close": 1.13, "volume": 78031.0}, {"date": "2024-06-20", "close": 1.08, "volume": 94321.0}, {"date": "2024-06-21", "close": 1.19, "volume": 158794.0}, {"date": "2024-06-24", "close": 1.17, "volume": 163938.0}, {"date": "2024-06-25", "close": 1.13, "volume": 44940.0}, {"date": "2024-06-26", "close": 1.14, "volume": 45134.0}, {"date": "2024-06-27", "close": 1.14, "volume": 37714.0}, {"date": "2024-06-28", "close": 1.14, "volume": 202961.0}, {"date": "2024-07-01", "close": 1.1, "volume": 87016.0}, {"date": "2024-07-02", "close": 1.09, "volume": 67371.0}, {"date": "2024-07-03", "close": 1.15, "volume": 55727.0}, {"date": "2024-07-05", "close": 1.22, "volume": 170036.0}, {"date": "2024-07-08", "close": 1.19, "volume": 154275.0}, {"date": "2024-07-09", "close": 1.15, "volume": 115819.0}, {"date": "2024-07-10", "close": 1.16, "volume": 86606.0}, {"date": "2024-07-11", "close": 1.16, "volume": 147453.0}, {"date": "2024-07-12", "close": 1.22, "volume": 196941.0}, {"date": "2024-07-15", "close": 1.15, "volume": 103810.0}, {"date": "2024-07-16", "close": 1.17, "volume": 83378.0}, {"date": "2024-07-17", "close": 1.15, "volume": 168090.0}, {"date": "2024-07-18", "close": 1.11, "volume": 58172.0}, {"date": "2024-07-19", "close": 1.12, "volume": 54291.0}, {"date": "2024-07-22", "close": 1.12, "volume": 45591.0}, {"date": "2024-07-23", "close": 1.14, "volume": 32167.0}, {"date": "2024-07-24", "close": 1.11, "volume": 33154.0}, {"date": "2024-07-25", "close": 1.1, "volume": 52159.0}, {"date": "2024-07-26", "close": 1.12, "volume": 27494.0}, {"date": "2024-07-29", "close": 1.1, "volume": 52083.0}, {"date": "2024-07-30", "close": 1.1, "volume": 69677.0}, {"date": "2024-07-31", "close": 1.1, "volume": 133594.0}, {"date": "2024-08-01", "close": 1.12, "volume": 101161.0}, {"date": "2024-08-02", "close": 1.06, "volume": 167395.0}, {"date": "2024-08-05", "close": 1.03, "volume": 166179.0}, {"date": "2024-08-06", "close": 1.1, "volume": 79679.0}, {"date": "2024-08-07", "close": 1.135, "volume": 89381.0}, {"date": "2024-08-08", "close": 1.09, "volume": 114280.0}, {"date": "2024-08-09", "close": 1.14, "volume": 64166.0}, {"date": "2024-08-12", "close": 1.11, "volume": 37907.0}, {"date": "2024-08-13", "close": 1.09, "volume": 242605.0}, {"date": "2024-08-14", "close": 1.19, "volume": 475558.0}, {"date": "2024-08-15", "close": 1.21, "volume": 193036.0}, {"date": "2024-08-16", "close": 1.12, "volume": 143318.0}, {"date": "2024-08-19", "close": 1.125, "volume": 176646.0}, {"date": "2024-08-20", "close": 1.16, "volume": 245011.0}, {"date": "2024-08-21", "close": 1.17, "volume": 36792.0}, {"date": "2024-08-22", "close": 1.18, "volume": 247611.0}, {"date": "2024-08-23", "close": 1.18, "volume": 146076.0}, {"date": "2024-08-26", "close": 1.21, "volume": 148678.0}, {"date": "2024-08-27", "close": 1.31, "volume": 390153.0}, {"date": "2024-08-28", "close": 1.45, "volume": 1091851.0}, {"date": "2024-08-29", "close": 1.45, "volume": 504438.0}, {"date": "2024-08-30", "close": 1.54, "volume": 300196.0}, {"date": "2024-09-03", "close": 1.56, "volume": 288823.0}, {"date": "2024-09-04", "close": 1.67, "volume": 384716.0}, {"date": "2024-09-05", "close": 1.63, "volume": 305318.0}, {"date": "2024-09-06", "close": 1.64, "volume": 323500.0}, {"date": "2024-09-09", "close": 1.64, "volume": 206142.0}, {"date": "2024-09-10", "close": 1.6, "volume": 106299.0}, {"date": "2024-09-11", "close": 1.63, "volume": 101309.0}, {"date": "2024-09-12", "close": 2.02, "volume": 896528.0}, {"date": "2024-09-13", "close": 1.93, "volume": 792496.0}, {"date": "2024-09-16", "close": 1.86, "volume": 375096.0}, {"date": "2024-09-17", "close": 1.88, "volume": 129527.0}, {"date": "2024-09-18", "close": 1.84, "volume": 135971.0}, {"date": "2024-09-19", "close": 1.8, "volume": 178713.0}, {"date": "2024-09-20", "close": 1.83, "volume": 593866.0}, {"date": "2024-09-23", "close": 1.83, "volume": 225086.0}, {"date": "2024-09-24", "close": 1.84, "volume": 108854.0}, {"date": "2024-09-25", "close": 2.02, "volume": 304419.0}, {"date": "2024-09-26", "close": 2.02, "volume": 194538.0}, {"date": "2024-09-27", "close": 1.95, "volume": 154758.0}, {"date": "2024-09-30", "close": 1.91, "volume": 189744.0}, {"date": "2024-10-01", "close": 1.87, "volume": 103648.0}, {"date": "2024-10-02", "close": 1.89, "volume": 89058.0}, {"date": "2024-10-03", "close": 1.95, "volume": 59701.0}, {"date": "2024-10-04", "close": 1.89, "volume": 61730.0}, {"date": "2024-10-07", "close": 1.875, "volume": 120227.0}, {"date": "2024-10-08", "close": 1.93, "volume": 61780.0}, {"date": "2024-10-09", "close": 1.87, "volume": 112424.0}, {"date": "2024-10-10", "close": 2.21, "volume": 1144206.0}, {"date": "2024-10-11", "close": 2.11, "volume": 286546.0}, {"date": "2024-10-14", "close": 2.16, "volume": 328400.0}, {"date": "2024-10-15", "close": 2.26, "volume": 793779.0}, {"date": "2024-10-16", "close": 2.57, "volume": 607044.0}, {"date": "2024-10-17", "close": 2.61, "volume": 812661.0}, {"date": "2024-10-18", "close": 2.59, "volume": 273041.0}, {"date": "2024-10-21", "close": 2.42, "volume": 254877.0}, {"date": "2024-10-22", "close": 2.33, "volume": 237366.0}, {"date": "2024-10-23", "close": 2.25, "volume": 150398.0}, {"date": "2024-10-24", "close": 2.6, "volume": 435698.0}, {"date": "2024-10-25", "close": 2.62, "volume": 262548.0}, {"date": "2024-10-28", "close": 2.58, "volume": 199583.0}, {"date": "2024-10-29", "close": 2.41, "volume": 221159.0}, {"date": "2024-10-30", "close": 2.43, "volume": 148121.0}, {"date": "2024-10-31", "close": 2.41, "volume": 159243.0}, {"date": "2024-11-01", "close": 2.39, "volume": 98138.0}, {"date": "2024-11-04", "close": 2.39, "volume": 108326.0}, {"date": "2024-11-05", "close": 2.41, "volume": 95143.0}, {"date": "2024-11-06", "close": 2.63, "volume": 307711.0}, {"date": "2024-11-07", "close": 1.93, "volume": 1127015.0}, {"date": "2024-11-08", "close": 1.97, "volume": 353087.0}, {"date": "2024-11-11", "close": 1.62, "volume": 772531.0}, {"date": "2024-11-12", "close": 1.57, "volume": 279033.0}, {"date": "2024-11-13", "close": 1.52, "volume": 285891.0}, {"date": "2024-11-14", "close": 1.63, "volume": 240733.0}, {"date": "2024-11-15", "close": 1.63, "volume": 209261.0}, {"date": "2024-11-18", "close": 1.58, "volume": 184590.0}, {"date": "2024-11-19", "close": 1.59, "volume": 89683.0}, {"date": "2024-11-20", "close": 1.59, "volume": 176835.0}, {"date": "2024-11-21", "close": 1.62, "volume": 101847.0}, {"date": "2024-11-22", "close": 1.81, "volume": 535041.0}, {"date": "2024-11-25", "close": 1.8, "volume": 201337.0}, {"date": "2024-11-26", "close": 1.83, "volume": 153290.0}, {"date": "2024-11-27", "close": 1.83, "volume": 81987.0}, {"date": "2024-11-29", "close": 1.83, "volume": 67760.0}, {"date": "2024-12-02", "close": 1.83, "volume": 191830.0}, {"date": "2024-12-03", "close": 1.83, "volume": 150506.0}, {"date": "2024-12-04", "close": 1.83, "volume": 158952.0}, {"date": "2024-12-05", "close": 1.78, "volume": 294875.0}, {"date": "2024-12-06", "close": 1.72, "volume": 115674.0}, {"date": "2024-12-09", "close": 1.64, "volume": 163441.0}, {"date": "2024-12-10", "close": 1.63, "volume": 85455.0}, {"date": "2024-12-11", "close": 1.6, "volume": 106444.0}, {"date": "2024-12-12", "close": 1.65, "volume": 129161.0}, {"date": "2024-12-13", "close": 1.68, "volume": 117866.0}, {"date": "2024-12-16", "close": 1.62, "volume": 151878.0}, {"date": "2024-12-17", "close": 1.67, "volume": 97045.0}, {"date": "2024-12-18", "close": 1.51, "volume": 271830.0}, {"date": "2024-12-19", "close": 1.51, "volume": 155393.0}, {"date": "2024-12-20", "close": 1.54, "volume": 132481.0}, {"date": "2024-12-23", "close": 1.51, "volume": 220326.0}, {"date": "2024-12-24", "close": 1.53, "volume": 88420.0}, {"date": "2024-12-26", "close": 1.61, "volume": 113963.0}, {"date": "2024-12-27", "close": 1.58, "volume": 93672.0}, {"date": "2024-12-30", "close": 1.53, "volume": 135802.0}, {"date": "2024-12-31", "close": 1.53, "volume": 168790.0}, {"date": "2025-01-02", "close": 1.58, "volume": 92162.0}, {"date": "2025-01-03", "close": 1.58, "volume": 106241.0}, {"date": "2025-01-06", "close": 1.53, "volume": 98984.0}, {"date": "2025-01-07", "close": 1.55, "volume": 122044.0}, {"date": "2025-01-08", "close": 1.82, "volume": 1364471.0}, {"date": "2025-01-10", "close": 1.69, "volume": 294138.0}, {"date": "2025-01-13", "close": 1.61, "volume": 360856.0}, {"date": "2025-01-14", "close": 1.68, "volume": 170394.0}, {"date": "2025-01-15", "close": 1.81, "volume": 268397.0}, {"date": "2025-01-16", "close": 2.02, "volume": 978029.0}, {"date": "2025-01-17", "close": 2.06, "volume": 290089.0}, {"date": "2025-01-21", "close": 2.09, "volume": 202249.0}, {"date": "2025-01-22", "close": 2.18, "volume": 261450.0}, {"date": "2025-01-23", "close": 2.19, "volume": 114806.0}, {"date": "2025-01-24", "close": 2.19, "volume": 146526.0}, {"date": "2025-01-27", "close": 2.17, "volume": 158263.0}, {"date": "2025-01-28", "close": 2.17, "volume": 68364.0}, {"date": "2025-01-29", "close": 2.14, "volume": 220944.0}, {"date": "2025-01-30", "close": 2.18, "volume": 67858.0}, {"date": "2025-01-31", "close": 2.59, "volume": 1309950.0}, {"date": "2025-02-03", "close": 2.6, "volume": 220998.0}, {"date": "2025-02-04", "close": 2.77, "volume": 554402.0}, {"date": "2025-02-05", "close": 2.815, "volume": 266245.0}, {"date": "2025-02-06", "close": 2.715, "volume": 220604.0}, {"date": "2025-02-07", "close": 2.66, "volume": 166720.0}, {"date": "2025-02-10", "close": 2.82, "volume": 318278.0}, {"date": "2025-02-11", "close": 2.885, "volume": 354883.0}, {"date": "2025-02-12", "close": 2.77, "volume": 352980.0}, {"date": "2025-02-13", "close": 2.65, "volume": 209563.0}, {"date": "2025-02-14", "close": 2.61, "volume": 168970.0}, {"date": "2025-02-18", "close": 2.55, "volume": 446436.0}, {"date": "2025-02-19", "close": 2.64, "volume": 583422.0}, {"date": "2025-02-20", "close": 2.755, "volume": 377038.0}, {"date": "2025-02-21", "close": 2.57, "volume": 259222.0}, {"date": "2025-02-24", "close": 2.705, "volume": 263372.0}, {"date": "2025-02-25", "close": 2.62, "volume": 150839.0}, {"date": "2025-02-26", "close": 2.7, "volume": 182291.0}, {"date": "2025-02-27", "close": 2.61, "volume": 202423.0}, {"date": "2025-02-28", "close": 2.57, "volume": 200994.0}, {"date": "2025-03-03", "close": 2.38, "volume": 353333.0}, {"date": "2025-03-04", "close": 2.455, "volume": 230757.0}, {"date": "2025-03-05", "close": 2.42, "volume": 211912.0}, {"date": "2025-03-06", "close": 2.26, "volume": 294076.0}, {"date": "2025-03-07", "close": 2.27, "volume": 344728.0}, {"date": "2025-03-10", "close": 2.11, "volume": 412965.0}, {"date": "2025-03-11", "close": 2.11, "volume": 315813.0}, {"date": "2025-03-12", "close": 2.53, "volume": 1260390.0}, {"date": "2025-03-13", "close": 2.52, "volume": 410789.0}, {"date": "2025-03-14", "close": 2.675, "volume": 260591.0}, {"date": "2025-03-17", "close": 2.87, "volume": 497588.0}, {"date": "2025-03-18", "close": 3.03, "volume": 370685.0}, {"date": "2025-03-19", "close": 3.17, "volume": 389827.0}, {"date": "2025-03-20", "close": 3.0, "volume": 464556.0}, {"date": "2025-03-21", "close": 3.0, "volume": 172784.0}, {"date": "2025-03-24", "close": 2.905, "volume": 278338.0}, {"date": "2025-03-25", "close": 3.13, "volume": 205832.0}, {"date": "2025-03-26", "close": 2.84, "volume": 194540.0}, {"date": "2025-03-27", "close": 2.84, "volume": 133985.0}, {"date": "2025-03-28", "close": 2.77, "volume": 171392.0}, {"date": "2025-03-31", "close": 2.68, "volume": 148897.0}, {"date": "2025-04-01", "close": 2.71, "volume": 116400.0}, {"date": "2025-04-02", "close": 2.73, "volume": 75737.0}, {"date": "2025-04-03", "close": 2.65, "volume": 279662.0}, {"date": "2025-04-04", "close": 2.48, "volume": 293167.0}, {"date": "2025-04-07", "close": 2.445, "volume": 207435.0}, {"date": "2025-04-08", "close": 2.37, "volume": 208419.0}, {"date": "2025-04-09", "close": 2.65, "volume": 173617.0}, {"date": "2025-04-10", "close": 2.54, "volume": 80554.0}, {"date": "2025-04-11", "close": 2.48, "volume": 136181.0}, {"date": "2025-04-14", "close": 2.57, "volume": 93369.0}, {"date": "2025-04-15", "close": 2.62, "volume": 142191.0}, {"date": "2025-04-16", "close": 2.91, "volume": 540381.0}, {"date": "2025-04-17", "close": 3.17, "volume": 426344.0}, {"date": "2025-04-21", "close": 3.05, "volume": 351566.0}, {"date": "2025-04-22", "close": 3.52, "volume": 446026.0}, {"date": "2025-04-23", "close": 3.47, "volume": 540273.0}, {"date": "2025-04-24", "close": 3.5, "volume": 239198.0}, {"date": "2025-04-25", "close": 3.53, "volume": 192141.0}, {"date": "2025-04-28", "close": 3.54, "volume": 261569.0}, {"date": "2025-04-29", "close": 3.23, "volume": 411027.0}, {"date": "2025-04-30", "close": 3.28, "volume": 200525.0}, {"date": "2025-05-01", "close": 3.25, "volume": 154930.0}, {"date": "2025-05-02", "close": 3.41, "volume": 159153.0}, {"date": "2025-05-05", "close": 3.29, "volume": 224303.0}, {"date": "2025-05-06", "close": 3.3, "volume": 425071.0}, {"date": "2025-05-07", "close": 4.63, "volume": 10838980.0}, {"date": "2025-05-08", "close": 4.47, "volume": 1157974.0}, {"date": "2025-05-09", "close": 4.99, "volume": 1439967.0}, {"date": "2025-05-12", "close": 5.08, "volume": 757319.0}, {"date": "2025-05-13", "close": 5.71, "volume": 900929.0}, {"date": "2025-05-14", "close": 5.99, "volume": 905036.0}, {"date": "2025-05-15", "close": 5.44, "volume": 690004.0}, {"date": "2025-05-16", "close": 5.93, "volume": 609655.0}, {"date": "2025-05-19", "close": 6.3, "volume": 898128.0}, {"date": "2025-05-20", "close": 6.31, "volume": 660089.0}, {"date": "2025-05-21", "close": 6.28, "volume": 539137.0}, {"date": "2025-05-22", "close": 6.08, "volume": 396320.0}, {"date": "2025-05-23", "close": 6.05, "volume": 384215.0}, {"date": "2025-05-27", "close": 6.54, "volume": 547856.0}, {"date": "2025-05-28", "close": 6.66, "volume": 362864.0}, {"date": "2025-05-29", "close": 6.65, "volume": 432506.0}, {"date": "2025-05-30", "close": 6.82, "volume": 567211.0}, {"date": "2025-06-02", "close": 6.87, "volume": 810595.0}, {"date": "2025-06-03", "close": 6.87, "volume": 1852999.0}, {"date": "2025-06-04", "close": 6.53, "volume": 802882.0}, {"date": "2025-06-05", "close": 5.76, "volume": 1291344.0}, {"date": "2025-06-06", "close": 5.65, "volume": 712596.0}, {"date": "2025-06-09", "close": 5.82, "volume": 640354.0}, {"date": "2025-06-10", "close": 5.14, "volume": 1141040.0}, {"date": "2025-06-11", "close": 5.29, "volume": 854489.0}, {"date": "2025-06-12", "close": 5.09, "volume": 742276.0}, {"date": "2025-06-13", "close": 4.59, "volume": 1260897.0}, {"date": "2025-06-16", "close": 4.81, "volume": 798213.0}, {"date": "2025-06-17", "close": 4.8, "volume": 437346.0}, {"date": "2025-06-18", "close": 4.81, "volume": 254571.0}, {"date": "2025-06-20", "close": 4.92, "volume": 538399.0}, {"date": "2025-06-23", "close": 5.35, "volume": 825072.0}, {"date": "2025-06-24", "close": 5.74, "volume": 945952.0}, {"date": "2025-06-25", "close": 5.53, "volume": 486849.0}, {"date": "2025-06-26", "close": 5.46, "volume": 437101.0}, {"date": "2025-06-27", "close": 5.3, "volume": 5005939.0}, {"date": "2025-06-30", "close": 5.63, "volume": 777579.0}, {"date": "2025-07-01", "close": 5.1, "volume": 879998.0}, {"date": "2025-07-02", "close": 4.875, "volume": 491088.0}, {"date": "2025-07-03", "close": 4.82, "volume": 527896.0}, {"date": "2025-07-07", "close": 4.77, "volume": 456132.0}, {"date": "2025-07-08", "close": 4.59, "volume": 676724.0}, {"date": "2025-07-09", "close": 4.59, "volume": 417556.0}, {"date": "2025-07-10", "close": 4.66, "volume": 447988.0}, {"date": "2025-07-11", "close": 4.49, "volume": 384454.0}, {"date": "2025-07-14", "close": 4.4, "volume": 623038.0}, {"date": "2025-07-15", "close": 4.38, "volume": 386416.0}, {"date": "2025-07-16", "close": 4.32, "volume": 314608.0}, {"date": "2025-07-17", "close": 4.46, "volume": 644986.0}, {"date": "2025-07-18", "close": 4.62, "volume": 567400.0}, {"date": "2025-07-21", "close": 4.48, "volume": 732142.0}, {"date": "2025-07-22", "close": 4.6, "volume": 456199.0}, {"date": "2025-07-23", "close": 4.65, "volume": 745624.0}, {"date": "2025-07-24", "close": 4.55, "volume": 466762.0}, {"date": "2025-07-25", "close": 4.77, "volume": 431415.0}, {"date": "2025-07-28", "close": 4.67, "volume": 568856.0}, {"date": "2025-07-29", "close": 4.5, "volume": 448380.0}, {"date": "2025-07-30", "close": 4.59, "volume": 438512.0}, {"date": "2025-07-31", "close": 4.85, "volume": 430396.0}, {"date": "2025-08-01", "close": 4.7, "volume": 702964.0}, {"date": "2025-08-04", "close": 4.93, "volume": 677493.0}, {"date": "2025-08-05", "close": 4.71, "volume": 830721.0}, {"date": "2025-08-06", "close": 4.24, "volume": 2064937.0}, {"date": "2025-08-07", "close": 4.25, "volume": 836116.0}, {"date": "2025-08-08", "close": 4.42, "volume": 972046.0}, {"date": "2025-08-11", "close": 4.14, "volume": 799305.0}, {"date": "2025-08-12", "close": 4.05, "volume": 710685.0}, {"date": "2025-08-13", "close": 4.11, "volume": 1799957.0}, {"date": "2025-08-14", "close": 4.22, "volume": 862670.0}, {"date": "2025-08-15", "close": 4.03, "volume": 772906.0}, {"date": "2025-08-18", "close": 4.21, "volume": 746735.0}, {"date": "2025-08-19", "close": 4.05, "volume": 708535.0}, {"date": "2025-08-20", "close": 4.26, "volume": 655072.0}, {"date": "2025-08-21", "close": 4.14, "volume": 349641.0}, {"date": "2025-08-22", "close": 4.38, "volume": 675978.0}, {"date": "2025-08-25", "close": 4.41, "volume": 755214.0}, {"date": "2025-08-26", "close": 4.44, "volume": 412970.0}, {"date": "2025-08-27", "close": 4.37, "volume": 302676.0}, {"date": "2025-08-28", "close": 4.4, "volume": 404368.0}, {"date": "2025-08-29", "close": 4.58, "volume": 1332451.0}, {"date": "2025-09-02", "close": 4.46, "volume": 718460.0}, {"date": "2025-09-03", "close": 4.49, "volume": 443574.0}, {"date": "2025-09-04", "close": 4.58, "volume": 569048.0}, {"date": "2025-09-05", "close": 4.57, "volume": 605274.0}, {"date": "2025-09-08", "close": 4.57, "volume": 876790.0}, {"date": "2025-09-09", "close": 4.42, "volume": 364776.0}, {"date": "2025-09-10", "close": 4.46, "volume": 442407.0}, {"date": "2025-09-11", "close": 4.5, "volume": 563754.0}, {"date": "2025-09-12", "close": 4.85, "volume": 826832.0}, {"date": "2025-09-15", "close": 4.8, "volume": 623114.0}, {"date": "2025-09-16", "close": 4.8, "volume": 491023.0}, {"date": "2025-09-17", "close": 4.64, "volume": 321084.0}, {"date": "2025-09-18", "close": 4.92, "volume": 513480.0}, {"date": "2025-09-19", "close": 5.27, "volume": 1170499.0}, {"date": "2025-09-22", "close": 5.16, "volume": 616676.0}, {"date": "2025-09-23", "close": 5.11, "volume": 864914.0}, {"date": "2025-09-24", "close": 5.21, "volume": 501784.0}, {"date": "2025-09-25", "close": 5.18, "volume": 396581.0}, {"date": "2025-09-26", "close": 5.35, "volume": 357377.0}, {"date": "2025-09-29", "close": 5.41, "volume": 482716.0}, {"date": "2025-09-30", "close": 5.3, "volume": 298092.0}, {"date": "2025-10-01", "close": 5.14, "volume": 449516.0}, {"date": "2025-10-02", "close": 5.14, "volume": 478120.0}, {"date": "2025-10-03", "close": 5.13, "volume": 431681.0}, {"date": "2025-10-06", "close": 5.19, "volume": 419318.0}, {"date": "2025-10-07", "close": 5.08, "volume": 511424.0}, {"date": "2025-10-08", "close": 5.28, "volume": 783015.0}, {"date": "2025-10-09", "close": 5.16, "volume": 319794.0}, {"date": "2025-10-10", "close": 4.72, "volume": 676695.0}, {"date": "2025-10-13", "close": 4.82, "volume": 530247.0}, {"date": "2025-10-14", "close": 4.75, "volume": 399887.0}, {"date": "2025-10-15", "close": 4.76, "volume": 322187.0}, {"date": "2025-10-16", "close": 4.56, "volume": 1054924.0}, {"date": "2025-10-17", "close": 4.42, "volume": 562848.0}, {"date": "2025-10-20", "close": 4.61, "volume": 333613.0}, {"date": "2025-10-21", "close": 4.51, "volume": 216118.0}, {"date": "2025-10-22", "close": 4.38, "volume": 469797.0}, {"date": "2025-10-23", "close": 4.44, "volume": 242435.0}, {"date": "2025-10-24", "close": 4.49, "volume": 407562.0}, {"date": "2025-10-27", "close": 4.41, "volume": 389629.0}, {"date": "2025-10-28", "close": 4.45, "volume": 305268.0}, {"date": "2025-10-29", "close": 4.7, "volume": 602333.0}, {"date": "2025-10-30", "close": 4.42, "volume": 346029.0}, {"date": "2025-10-31", "close": 4.34, "volume": 280728.0}, {"date": "2025-11-03", "close": 4.2, "volume": 530941.0}, {"date": "2025-11-04", "close": 4.1, "volume": 332645.0}, {"date": "2025-11-05", "close": 4.09, "volume": 279845.0}, {"date": "2025-11-06", "close": 3.78, "volume": 968503.0}, {"date": "2025-11-07", "close": 3.92, "volume": 784952.0}, {"date": "2025-11-10", "close": 3.67, "volume": 805834.0}, {"date": "2025-11-11", "close": 3.75, "volume": 1218762.0}, {"date": "2025-11-12", "close": 3.76, "volume": 1340983.0}, {"date": "2025-11-13", "close": 4.66, "volume": 5092182.0}, {"date": "2025-11-14", "close": 4.56, "volume": 1969562.0}, {"date": "2025-11-17", "close": 4.31, "volume": 681050.0}, {"date": "2025-11-18", "close": 4.63, "volume": 812463.0}, {"date": "2025-11-19", "close": 4.58, "volume": 664211.0}, {"date": "2025-11-20", "close": 4.35, "volume": 2262607.0}, {"date": "2025-11-21", "close": 4.56, "volume": 946547.0}, {"date": "2025-11-24", "close": 4.7, "volume": 778106.0}, {"date": "2025-11-25", "close": 4.71, "volume": 755800.0}, {"date": "2025-11-26", "close": 4.7, "volume": 445989.0}, {"date": "2025-11-28", "close": 4.81, "volume": 486767.0}, {"date": "2025-12-01", "close": 4.57, "volume": 601094.0}, {"date": "2025-12-02", "close": 4.52, "volume": 477413.0}, {"date": "2025-12-03", "close": 4.56, "volume": 320719.0}, {"date": "2025-12-04", "close": 4.74, "volume": 583791.0}, {"date": "2025-12-05", "close": 4.52, "volume": 401679.0}, {"date": "2025-12-08", "close": 4.77, "volume": 605913.0}, {"date": "2025-12-09", "close": 4.91, "volume": 617719.0}, {"date": "2025-12-10", "close": 4.79, "volume": 1388656.0}, {"date": "2025-12-11", "close": 4.81, "volume": 494500.0}, {"date": "2025-12-12", "close": 4.62, "volume": 923230.0}, {"date": "2025-12-15", "close": 4.18, "volume": 1169935.0}, {"date": "2025-12-16", "close": 4.12, "volume": 572751.0}, {"date": "2025-12-17", "close": 4.12, "volume": 504739.0}, {"date": "2025-12-18", "close": 4.05, "volume": 481742.0}, {"date": "2025-12-19", "close": 4.08, "volume": 1499758.0}, {"date": "2025-12-22", "close": 3.83, "volume": 706038.0}, {"date": "2025-12-23", "close": 3.96, "volume": 755441.0}, {"date": "2025-12-24", "close": 3.91, "volume": 258014.0}, {"date": "2025-12-26", "close": 3.83, "volume": 242861.0}, {"date": "2025-12-29", "close": 3.83, "volume": 386918.0}, {"date": "2025-12-30", "close": 3.81, "volume": 430213.0}, {"date": "2025-12-31", "close": 3.8, "volume": 364986.0}, {"date": "2026-01-02", "close": 3.76, "volume": 358614.0}, {"date": "2026-01-05", "close": 3.75, "volume": 303493.0}, {"date": "2026-01-06", "close": 3.55, "volume": 1567146.0}, {"date": "2026-01-07", "close": 3.33, "volume": 1046258.0}, {"date": "2026-01-08", "close": 3.42, "volume": 1280434.0}, {"date": "2026-01-09", "close": 3.54, "volume": 1026767.0}, {"date": "2026-01-12", "close": 3.64, "volume": 662558.0}, {"date": "2026-01-13", "close": 3.66, "volume": 734496.0}, {"date": "2026-01-14", "close": 3.67, "volume": 1473738.0}, {"date": "2026-01-15", "close": 3.61, "volume": 529262.0}, {"date": "2026-01-16", "close": 3.7, "volume": 548232.0}, {"date": "2026-01-20", "close": 3.64, "volume": 465074.0}, {"date": "2026-01-21", "close": 3.59, "volume": 454854.0}, {"date": "2026-01-22", "close": 3.7, "volume": 416944.0}, {"date": "2026-01-23", "close": 3.62, "volume": 247946.0}, {"date": "2026-01-26", "close": 3.61, "volume": 291829.0}, {"date": "2026-01-27", "close": 3.79, "volume": 328649.0}, {"date": "2026-01-28", "close": 3.8, "volume": 502749.0}, {"date": "2026-01-29", "close": 3.76, "volume": 697893.0}, {"date": "2026-01-30", "close": 3.72, "volume": 458630.0}, {"date": "2026-02-02", "close": 3.72, "volume": 292357.0}, {"date": "2026-02-03", "close": 3.57, "volume": 598638.0}, {"date": "2026-02-04", "close": 3.43, "volume": 661769.0}, {"date": "2026-02-05", "close": 3.17, "volume": 852600.0}, {"date": "2026-02-06", "close": 3.3, "volume": 501191.0}, {"date": "2026-02-09", "close": 3.29, "volume": 388448.0}, {"date": "2026-02-10", "close": 3.32, "volume": 293756.0}, {"date": "2026-02-11", "close": 3.18, "volume": 351486.0}, {"date": "2026-02-12", "close": 3.1, "volume": 596125.0}, {"date": "2026-02-13", "close": 3.25, "volume": 325556.0}, {"date": "2026-02-17", "close": 3.23, "volume": 395248.0}, {"date": "2026-02-18", "close": 3.19, "volume": 213515.0}, {"date": "2026-02-19", "close": 3.23, "volume": 301172.0}, {"date": "2026-02-20", "close": 3.25, "volume": 195430.0}, {"date": "2026-02-23", "close": 3.12, "volume": 406536.0}, {"date": "2026-02-24", "close": 3.25, "volume": 275887.0}, {"date": "2026-02-25", "close": 3.31, "volume": 170931.0}, {"date": "2026-02-26", "close": 3.39, "volume": 213410.0}, {"date": "2026-02-27", "close": 3.38, "volume": 333325.0}, {"date": "2026-03-02", "close": 3.37, "volume": 349040.0}, {"date": "2026-03-03", "close": 3.36, "volume": 371194.0}, {"date": "2026-03-04", "close": 3.44, "volume": 271769.0}, {"date": "2026-03-05", "close": 3.37, "volume": 322268.0}, {"date": "2026-03-06", "close": 3.32, "volume": 308808.0}, {"date": "2026-03-09", "close": 3.19, "volume": 420058.0}, {"date": "2026-03-10", "close": 3.15, "volume": 437832.0}, {"date": "2026-03-11", "close": 3.27, "volume": 1397561.0}, {"date": "2026-03-12", "close": 3.2, "volume": 1042050.0}, {"date": "2026-03-13", "close": 3.305, "volume": 480221.0}, {"date": "2026-03-16", "close": 3.29, "volume": 348279.0}, {"date": "2026-03-17", "close": 3.44, "volume": 606198.0}, {"date": "2026-03-18", "close": 3.21, "volume": 375211.0}, {"date": "2026-03-19", "close": 3.11, "volume": 380318.0}, {"date": "2026-03-20", "close": 3.12, "volume": 426503.0}, {"date": "2026-03-23", "close": 3.16, "volume": 396889.0}, {"date": "2026-03-24", "close": 3.13, "volume": 239617.0}, {"date": "2026-03-25", "close": 3.15, "volume": 259910.0}, {"date": "2026-03-26", "close": 3.09, "volume": 191389.0}, {"date": "2026-03-27", "close": 2.85, "volume": 599135.0}, {"date": "2026-03-30", "close": 2.9, "volume": 512298.0}, {"date": "2026-03-31", "close": 2.96, "volume": 282101.0}, {"date": "2026-04-01", "close": 2.93, "volume": 255276.0}, {"date": "2026-04-02", "close": 3.03, "volume": 369246.0}, {"date": "2026-04-06", "close": 3.24, "volume": 308182.0}, {"date": "2026-04-07", "close": 3.23, "volume": 213171.0}, {"date": "2026-04-08", "close": 3.35, "volume": 227133.0}, {"date": "2026-04-09", "close": 3.17, "volume": 229792.0}, {"date": "2026-04-10", "close": 3.16, "volume": 206658.0}, {"date": "2026-04-13", "close": 3.21, "volume": 235220.0}, {"date": "2026-04-14", "close": 3.29, "volume": 181736.0}, {"date": "2026-04-15", "close": 3.33, "volume": 191927.0}, {"date": "2026-04-16", "close": 3.42, "volume": 323957.0}, {"date": "2026-04-17", "close": 3.49, "volume": 380948.0}, {"date": "2026-04-20", "close": 3.44, "volume": 273229.0}, {"date": "2026-04-21", "close": 3.45, "volume": 257931.0}, {"date": "2026-04-22", "close": 3.37, "volume": 253109.0}, {"date": "2026-04-23", "close": 3.39, "volume": 162954.0}, {"date": "2026-04-24", "close": 3.36, "volume": 245363.0}, {"date": "2026-04-27", "close": 3.255, "volume": 329521.0}, {"date": "2026-04-28", "close": 3.35, "volume": 228112.0}, {"date": "2026-04-29", "close": 3.09, "volume": 485260.0}, {"date": "2026-04-30", "close": 3.15, "volume": 444829.0}, {"date": "2026-05-01", "close": 3.17, "volume": 308356.0}, {"date": "2026-05-04", "close": 3.17, "volume": 380181.0}, {"date": "2026-05-05", "close": 3.04, "volume": 361908.0}, {"date": "2026-05-06", "close": 3.09, "volume": 464225.0}, {"date": "2026-05-07", "close": 3.14, "volume": 366614.0}, {"date": "2026-05-08", "close": 3.08, "volume": 256329.0}, {"date": "2026-05-11", "close": 3.01, "volume": 618677.0}, {"date": "2026-05-12", "close": 3.04, "volume": 398638.0}, {"date": "2026-05-13", "close": 2.95, "volume": 494060.0}, {"date": "2026-05-14", "close": 3.13, "volume": 729137.0}, {"date": "2026-05-15", "close": 2.52, "volume": 2437176.0}, {"date": "2026-05-18", "close": 2.745, "volume": 1094331.0}, {"date": "2026-05-19", "close": 2.68, "volume": 532975.0}, {"date": "2026-05-20", "close": 2.6, "volume": 500250.0}, {"date": "2026-05-21", "close": 2.58, "volume": 354732.0}, {"date": "2026-05-22", "close": 2.55, "volume": 618883.0}, {"date": "2026-05-26", "close": 2.67, "volume": 409950.0}, {"date": "2026-05-27", "close": 2.76, "volume": 439896.0}, {"date": "2026-05-28", "close": 2.74, "volume": 521994.0}, {"date": "2026-05-29", "close": 2.86, "volume": 621438.0}, {"date": "2026-06-01", "close": 3.31, "volume": 813752.0}, {"date": "2026-06-02", "close": 3.27, "volume": 522205.0}, {"date": "2026-06-03", "close": 3.05, "volume": 401245.0}, {"date": "2026-06-04", "close": 3.23, "volume": 524828.0}, {"date": "2026-06-05", "close": 2.775, "volume": 849119.0}, {"date": "2026-06-08", "close": 2.84, "volume": 296424.0}, {"date": "2026-06-09", "close": 2.82, "volume": 320801.0}, {"date": "2026-06-10", "close": 2.68, "volume": 439167.0}, {"date": "2026-06-11", "close": 2.6, "volume": 394770.0}, {"date": "2026-06-12", "close": 2.54, "volume": 430620.0}, {"date": "2026-06-15", "close": 2.55, "volume": 716226.0}, {"date": "2026-06-16", "close": 2.56, "volume": 323227.0}, {"date": "2026-06-17", "close": 2.49, "volume": 380175.0}, {"date": "2026-06-18", "close": 2.53, "volume": 601904.0}, {"date": "2026-06-22", "close": 2.44, "volume": 361614.0}, {"date": "2026-06-23", "close": 2.48, "volume": 184710.0}, {"date": "2026-06-24", "close": 2.48, "volume": 232190.0}, {"date": "2026-06-25", "close": 2.44, "volume": 272039.0}, {"date": "2026-06-26", "close": 2.56, "volume": 979319.0}, {"date": "2026-06-29", "close": 2.69, "volume": 307879.0}, {"date": "2026-06-30", "close": 2.66, "volume": 308121.0}, {"date": "2026-07-01", "close": 2.89, "volume": 761058.0}, {"date": "2026-07-02", "close": 2.91, "volume": 477655.0}, {"date": "2026-07-06", "close": 2.815, "volume": 376265.0}, {"date": "2026-07-07", "close": 2.74, "volume": 216795.0}, {"date": "2026-07-08", "close": 2.72, "volume": 182296.0}, {"date": "2026-07-09", "close": 2.68, "volume": 159276.0}, {"date": "2026-07-10", "close": 2.67, "volume": 241989.0}, {"date": "2026-07-13", "close": 2.57, "volume": 418134.0}, {"date": "2026-07-14", "close": 2.61, "volume": 193263.0}, {"date": "2026-07-15", "close": 2.61, "volume": 281744.0}, {"date": "2026-07-16", "close": 2.655, "volume": 449979.0}, {"date": "2026-07-17", "close": 2.56, "volume": 277571.0}, {"date": "2026-07-20", "close": 2.57, "volume": 235953.0}, {"date": "2026-07-21", "close": 2.59, "volume": 456383.0}, {"date": "2026-07-22", "close": 2.52, "volume": 537183.0}, {"date": "2026-07-23", "close": 2.38, "volume": 364820.0}, {"date": "2026-07-24", "close": 2.35, "volume": 266887.0}, {"date": "2026-07-27", "close": 2.44, "volume": 211363.0}, {"date": "2026-07-28", "close": 2.45, "volume": 354489.0}, {"date": "2026-07-29", "close": 2.49, "volume": 216414.0}, {"date": "2026-07-30", "close": 2.42, "volume": 248881.0}, {"date": "2026-07-31", "close": 2.44, "volume": 197233.0}, {"date": "2026-08-03", "close": 2.53, "volume": 370676.0}, {"date": "2026-08-04", "close": 2.63, "volume": 277354.0}, {"date": "2026-08-05", "close": 2.61, "volume": 271999.0}, {"date": "2026-08-06", "close": 2.68, "volume": 261476.0}, {"date": "2026-08-07", "close": 2.71, "volume": 206419.0}, {"date": "2026-08-10", "close": 2.8, "volume": 249359.0}, {"date": "2026-08-11", "close": 2.8, "volume": 274804.0}, {"date": "2026-08-12", "close": 2.8, "volume": 3445370.0}, {"date": "2026-08-13", "close": 3.99, "volume": 20404460.0}, {"date": "2026-08-14", "close": 3.55, "volume": 3694402.0}, {"date": "2026-08-17", "close": 2.95, "volume": 3811703.0}, {"date": "2026-08-18", "close": 2.86, "volume": 1485401.0}, {"date": "2026-08-19", "close": 2.92, "volume": 1405076.0}, {"date": "2026-08-20", "close": 2.94, "volume": 733090.0}, {"date": "2026-08-21", "close": 2.76, "volume": 811244.0}, {"date": "2026-08-24", "close": 2.84, "volume": 925617.0}, {"date": "2026-08-25", "close": 2.72, "volume": 1484481.0}, {"date": "2026-08-26", "close": 2.76, "volume": 591593.0}, {"date": "2026-08-27", "close": 2.56, "volume": 1533665.0}, {"date": "2026-08-28", "close": 2.61, "volume": 1033123.0}, {"date": "2026-08-31", "close": 2.68, "volume": 1939282.0}, {"date": "2026-09-01", "close": 2.79, "volume": 1173175.0}, {"date": "2026-09-02", "close": 2.92, "volume": 1168617.0}, {"date": "2026-09-03", "close": 2.9, "volume": 1224984.0}, {"date": "2026-09-04", "close": 2.71, "volume": 809155.0}, {"date": "2026-09-08", "close": 2.65, "volume": 603063.0}, {"date": "2026-09-09", "close": 2.6, "volume": 638296.0}, {"date": "2026-09-10", "close": 2.71, "volume": 617308.0}, {"date": "2026-09-11", "close": 2.66, "volume": 448238.0}, {"date": "2026-09-14", "close": 2.79, "volume": 792736.0}, {"date": "2026-09-15", "close": 2.81, "volume": 664238.0}, {"date": "2026-09-16", "close": 2.79, "volume": 633151.0}, {"date": "2026-09-17", "close": 2.795, "volume": 399738.0}, {"date": "2026-09-18", "close": 2.78, "volume": 673607.0}], "refreshing": true}