{"ticker": "DGXX", "overview": {"cik": "1854368", "ticker": "DGXX", "name": "Digi Power X Inc.", "industry": "Finance Services", "country": "Canada", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001213900-26-109819", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-15", "title": "Form EFFECT", "accession": "9999999995-26-002970", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-11", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-099261", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092545", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092493", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-091969", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097072", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089940", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-089450", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT", "accession": "0001213900-26-084921", "price_sensitive": true}, {"form": "S-3", "date": "2026-07-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-079177", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075755", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "CURRENT REPORT", "accession": "0001213900-26-064447", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001213900-26-057139", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057115", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-059572", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "CURRENT REPORT", "accession": "0001213900-26-054026", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-053876", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "CURRENT REPORT", "accession": "0001213900-26-053566", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052462", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-050340", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "CURRENT REPORT", "accession": "0001213900-26-045361", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001206", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001213900-26-042998", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 165856.0, "sell_n": 0, "sell_sum": 0, "net": 165856.0, "insiders": 2, "first_date": "2026-08-19", "last_date": "2026-10-14"}, "metrics": {"ticker": "DGXX", "has_prices": true, "as_of": "2026-10-14", "last": 2.71, "prev_close": 2.96, "change": -0.25, "change_pct": -0.08445945945945946, "session_volume": 4364148.0, "vwap_5": 2.9572764029014658, "vwap_20": 3.8306703307605567, "vwap_60": 3.8489076217047495, "vwap_250": 5.107591869266491, "high_52w": 8.46, "low_52w": 1.89, "avg_volume_20": 2895859.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-109819", "src": "INSIDERS", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Michel Amar", "who_key": "Amar Michel", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55256.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Chief exec picks up $55K of DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1912453/000121390026109819/0001213900-26-109819-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "0001213900-26-092493", "src": "INSIDERS", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Alec Amar", "who_key": "Amar Alec", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38600.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "President buys $39K of DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006751/000121390026092493/0001213900-26-092493-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001213900-26-091969", "src": "INSIDERS", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Michel Amar", "who_key": "Amar Michel", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 72000.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "CEO buys $72K of DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1912453/000121390026091969/0001213900-26-091969-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}, {"id": "13DG-0001104659-26-097059", "src": "13DG", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Bakay Capital Fund, L.P.", "who_key": "Bakay Capital Fund, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Bakay Capital Fund, L.P. moves to a 2.7% passive stake in DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1815968/0001104659-26-097059-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001104659-26-097072", "src": "13DG", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "CITADEL ADVISORS LLC moves to a 0.3% passive stake in DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097072-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001213900-26-092545", "src": "INSIDERS", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Jaganathan Jeyapaul", "who_key": "Jeyapaul Jaganathan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "C-suite exec files routine paperwork on DGXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104331/000121390026092545/0001213900-26-092545-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-059572", "src": "13DG", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "CITADEL ADVISORS LLC takes a 3.3% passive stake in DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-059572-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}], "recent_buys": [{"id": "0001213900-26-109819", "src": "INSIDERS", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Michel Amar", "who_key": "Amar Michel", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55256.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Chief exec picks up $55K of DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1912453/000121390026109819/0001213900-26-109819-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "0001213900-26-092493", "src": "INSIDERS", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Alec Amar", "who_key": "Amar Alec", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38600.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "President buys $39K of DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006751/000121390026092493/0001213900-26-092493-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001213900-26-091969", "src": "INSIDERS", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Michel Amar", "who_key": "Amar Michel", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 72000.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "CEO buys $72K of DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1912453/000121390026091969/0001213900-26-091969-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}], "institutional": [{"id": "13DG-0001104659-26-097059", "src": "13DG", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Bakay Capital Fund, L.P.", "who_key": "Bakay Capital Fund, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "Bakay Capital Fund, L.P. moves to a 2.7% passive stake in DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1815968/0001104659-26-097059-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001104659-26-097072", "src": "13DG", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "CITADEL ADVISORS LLC moves to a 0.3% passive stake in DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097072-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001104659-26-059572", "src": "13DG", "ticker": "DGXX", "cik": "1854368", "company": "Digi Power X Inc.", "company_raw": "Digi Power X Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "CITADEL ADVISORS LLC takes a 3.3% passive stake in DGXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-059572-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}], "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": "Digi Power X Inc. - Common Subordinate Voting Shares", "new_value": "Digi Power X Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001854368", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001854368", "applied": 1, "detected_at": "2026-09-11T14:34:13.769875"}]}, "key_people": [{"who": "Michel Amar", "who_key": "Amar Michel", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 127256.0, "sold": 0, "net": 127256.0, "trades": 2, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 55256.0, "date": "2026-10-14", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1912453/000121390026109819/0001213900-26-109819-index.htm"}, {"action": "BUY", "amount": 72000.0, "date": "2026-08-19", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1912453/000121390026091969/0001213900-26-091969-index.htm"}], "latest": {"action": "BUY", "amount": 55256.0, "date": "2026-10-14", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1912453/000121390026109819/0001213900-26-109819-index.htm"}}, {"who": "Alec Amar", "who_key": "Amar Alec", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 38600.0, "sold": 0, "net": 38600.0, "trades": 1, "top_score": 39.3, "lean": "buying", "history": [{"action": "BUY", "amount": 38600.0, "date": "2026-08-20", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2006751/000121390026092493/0001213900-26-092493-index.htm"}], "latest": {"action": "BUY", "amount": 38600.0, "date": "2026-08-20", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2006751/000121390026092493/0001213900-26-092493-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 72000.0}, {"date": "2026-08-20", "net": 38600.0}, {"date": "2026-10-14", "net": 55256.0}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001213900-26-109819", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-15", "title": "Form EFFECT", "accession": "9999999995-26-002970", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-11", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-099261", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092545", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092493", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-091969", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097072", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089940", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-089450", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT", "accession": "0001213900-26-084921", "price_sensitive": true}, {"form": "S-3", "date": "2026-07-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-079177", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075755", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "CURRENT REPORT", "accession": "0001213900-26-064447", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001213900-26-057139", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057115", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-059572", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "CURRENT REPORT", "accession": "0001213900-26-054026", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-053876", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "CURRENT REPORT", "accession": "0001213900-26-053566", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052462", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-050340", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "CURRENT REPORT", "accession": "0001213900-26-045361", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001206", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001213900-26-042998", "price_sensitive": false}], "performance": {"ticker": "DGXX", "has_prices": true, "summary": {"n": 3, "avg": -0.1838967430547638, "win_rate": 0.0, "best": 0.0, "worst": -0.3086734693877551, "as_of": "2026-10-14"}, "buys": [{"who": "Amar Michel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 55256.0, "date": "2026-10-14", "score": 46.2, "ref_price": 2.71, "return": 0.0}, {"who": "Amar Alec", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 38600.0, "date": "2026-08-20", "score": 39.3, "ref_price": 3.92, "return": -0.3086734693877551}, {"who": "Amar Michel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 72000.0, "date": "2026-08-19", "score": 47.5, "ref_price": 3.58, "return": -0.24301675977653633}]}, "price_series": [{"date": "2020-02-20", "close": 2.2482, "volume": 2092.0}, {"date": "2020-02-21", "close": 1.986, "volume": 875.0}, {"date": "2020-02-24", "close": 1.986, "volume": null}, {"date": "2020-02-25", "close": 1.74, "volume": 667.0}, {"date": "2020-02-26", "close": 1.65, "volume": 3413.0}, {"date": "2020-02-27", "close": 1.65, "volume": null}, {"date": "2020-02-28", "close": 0.8255, "volume": 955.0}, {"date": "2020-03-02", "close": 1.17, "volume": 18333.0}, {"date": "2020-03-03", "close": 1.095, "volume": 10000.0}, {"date": "2020-03-04", "close": 1.095, "volume": null}, {"date": "2020-03-05", "close": 1.095, "volume": null}, {"date": "2020-03-06", "close": 0.888, "volume": 926.0}, {"date": "2020-03-09", "close": 0.888, "volume": null}, {"date": "2020-03-10", "close": 0.888, "volume": null}, {"date": "2020-03-11", "close": 0.888, "volume": null}, {"date": "2020-03-12", "close": 0.888, "volume": null}, {"date": "2020-03-13", "close": 0.888, "volume": null}, {"date": "2020-03-16", "close": 0.888, "volume": null}, {"date": "2020-03-17", "close": 0.888, "volume": null}, {"date": "2020-03-18", "close": 0.888, "volume": null}, {"date": "2020-03-19", "close": 0.888, "volume": null}, {"date": "2020-03-20", "close": 0.4413, "volume": 140.0}, {"date": "2020-03-23", "close": 0.3999, "volume": 6488.0}, {"date": "2020-03-24", "close": 0.36, "volume": 1352.0}, {"date": "2020-03-25", "close": 0.3648, "volume": 924.0}, {"date": "2020-03-26", "close": 0.4005, "volume": 2537.0}, {"date": "2020-03-27", "close": 0.3598, "volume": 834.0}, {"date": "2020-03-30", "close": 0.42, "volume": 694.0}, {"date": "2020-03-31", "close": 0.354, "volume": 333.0}, {"date": "2020-04-01", "close": 0.354, "volume": null}, {"date": "2020-04-02", "close": 0.354, "volume": null}, {"date": "2020-04-03", "close": 0.4077, "volume": 838.0}, {"date": "2020-04-06", "close": 0.3113, "volume": 1391.0}, {"date": "2020-04-07", "close": 0.3113, "volume": null}, {"date": "2020-04-08", "close": 0.4017, "volume": 76.0}, {"date": "2020-04-09", "close": 0.4446, "volume": 100.0}, {"date": "2020-04-13", "close": 0.4446, "volume": null}, {"date": "2020-04-14", "close": 0.4446, "volume": null}, {"date": "2020-04-15", "close": 0.45, "volume": 833.0}, {"date": "2020-04-16", "close": 0.5448, "volume": 388.0}, {"date": "2020-04-17", "close": 0.465, "volume": 229.0}, {"date": "2020-04-20", "close": 0.51, "volume": 1800.0}, {"date": "2020-04-21", "close": 0.51, "volume": null}, {"date": "2020-04-22", "close": 0.45, "volume": 1177.0}, {"date": "2020-04-23", "close": 0.4632, "volume": 487.0}, {"date": "2020-04-24", "close": 0.465, "volume": 187.0}, {"date": "2020-04-27", "close": 0.459, "volume": 166.0}, {"date": "2020-04-28", "close": 0.4869, "volume": 4476.0}, {"date": "2020-04-29", "close": 0.441, "volume": 1343.0}, {"date": "2020-04-30", "close": 0.435, "volume": 1500.0}, {"date": "2020-05-01", "close": 0.435, "volume": null}, {"date": "2020-05-04", "close": 0.4765, "volume": 990.0}, {"date": "2020-05-05", "close": 0.42, "volume": 1893.0}, {"date": "2020-05-06", "close": 0.4203, "volume": 166.0}, {"date": "2020-05-07", "close": 0.54, "volume": 5674.0}, {"date": "2020-05-08", "close": 0.51, "volume": 1634.0}, {"date": "2020-05-11", "close": 0.5715, "volume": 917.0}, {"date": "2020-05-12", "close": 0.39, "volume": 196.0}, {"date": "2020-05-13", "close": 0.4959, "volume": 233.0}, {"date": "2020-05-14", "close": 0.48, "volume": 1924.0}, {"date": "2020-05-15", "close": 0.66, "volume": 212.0}, {"date": "2020-05-18", "close": 0.66, "volume": null}, {"date": "2020-05-19", "close": 0.66, "volume": null}, {"date": "2020-05-20", "close": 0.48, "volume": 1543.0}, {"date": "2020-05-21", "close": 0.48, "volume": null}, {"date": "2020-05-22", "close": 0.48, "volume": 100.0}, {"date": "2020-05-26", "close": 0.48, "volume": null}, {"date": "2020-05-27", "close": 0.48, "volume": null}, {"date": "2020-05-28", "close": 0.57, "volume": 1445.0}, {"date": "2020-05-29", "close": 0.5733, "volume": 1495.0}, {"date": "2020-06-01", "close": 0.51, "volume": 691.0}, {"date": "2020-06-02", "close": 0.5709, "volume": 6926.0}, {"date": "2020-06-03", "close": 0.5187, "volume": 1431.0}, {"date": "2020-06-04", "close": 0.504, "volume": 3480.0}, {"date": "2020-06-05", "close": 0.5508, "volume": 252.0}, {"date": "2020-06-08", "close": 0.5763, "volume": 1490.0}, {"date": "2020-06-09", "close": 0.5757, "volume": 1484.0}, {"date": "2020-06-10", "close": 0.5097, "volume": 2191.0}, {"date": "2020-06-11", "close": 0.4821, "volume": 724.0}, {"date": "2020-06-12", "close": 0.4821, "volume": null}, {"date": "2020-06-15", "close": 0.5232, "volume": 191.0}, {"date": "2020-06-16", "close": 0.5376, "volume": 950.0}, {"date": "2020-06-17", "close": 0.5049, "volume": 1882.0}, {"date": "2020-06-18", "close": 0.5001, "volume": 772.0}, {"date": "2020-06-19", "close": 0.5001, "volume": null}, {"date": "2020-06-22", "close": 0.4503, "volume": 192.0}, {"date": "2020-06-23", "close": 0.453, "volume": 368.0}, {"date": "2020-06-24", "close": 0.4374, "volume": 43.0}, {"date": "2020-06-25", "close": 0.405, "volume": 3892.0}, {"date": "2020-06-26", "close": 0.3903, "volume": 37.0}, {"date": "2020-06-29", "close": 0.3903, "volume": null}, {"date": "2020-06-30", "close": 0.36, "volume": 397.0}, {"date": "2020-07-01", "close": 0.45, "volume": 83.0}, {"date": "2020-07-02", "close": 0.4128, "volume": 1125.0}, {"date": "2020-07-06", "close": 0.4026, "volume": 67.0}, {"date": "2020-07-07", "close": 0.363, "volume": 919.0}, {"date": "2020-07-08", "close": 0.363, "volume": null}, {"date": "2020-07-09", "close": 0.3603, "volume": 1056.0}, {"date": "2020-07-10", "close": 0.405, "volume": 29067.0}, {"date": "2020-07-13", "close": 0.441, "volume": 2075.0}, {"date": "2020-07-14", "close": 0.36, "volume": 13334.0}, {"date": "2020-07-15", "close": 0.3813, "volume": 20435.0}, {"date": "2020-07-16", "close": 0.39, "volume": 100.0}, {"date": "2020-07-17", "close": 0.39, "volume": 5000.0}, {"date": "2020-07-20", "close": 0.3807, "volume": 1075.0}, {"date": "2020-07-21", "close": 0.3807, "volume": null}, {"date": "2020-07-22", "close": 0.3807, "volume": null}, {"date": "2020-07-23", "close": 0.39, "volume": 1875.0}, {"date": "2020-07-24", "close": 0.06, "volume": 155.0}, {"date": "2020-07-27", "close": 0.492, "volume": 1600.0}, {"date": "2020-07-28", "close": 0.5313, "volume": 1465.0}, {"date": "2020-07-29", "close": 0.45, "volume": 667.0}, {"date": "2020-07-30", "close": 0.39, "volume": 3806.0}, {"date": "2020-07-31", "close": 0.795, "volume": 49.0}, {"date": "2020-08-03", "close": 0.09, "volume": 7423.0}, {"date": "2020-08-04", "close": 0.48, "volume": 2808.0}, {"date": "2020-08-05", "close": 0.5064, "volume": 2088.0}, {"date": "2020-08-06", "close": 1.47, "volume": 2699.0}, {"date": "2020-08-07", "close": 0.45, "volume": 4819.0}, {"date": "2020-08-10", "close": 0.4647, "volume": 169.0}, {"date": "2020-08-11", "close": 0.4647, "volume": null}, {"date": "2020-08-12", "close": 0.4488, "volume": 167.0}, {"date": "2020-08-13", "close": 0.4137, "volume": 833.0}, {"date": "2020-08-14", "close": 0.9, "volume": 380.0}, {"date": "2020-08-17", "close": 0.39, "volume": 2824.0}, {"date": "2020-08-18", "close": 0.3723, "volume": 38461.0}, {"date": "2020-08-19", "close": 0.84, "volume": 744.0}, {"date": "2020-08-20", "close": 0.4476, "volume": 9552.0}, {"date": "2020-08-21", "close": 0.45, "volume": 9008.0}, {"date": "2020-08-24", "close": 0.81, "volume": 386.0}, {"date": "2020-08-25", "close": 0.48, "volume": 2766.0}, {"date": "2020-08-26", "close": 0.426, "volume": 5288.0}, {"date": "2020-08-27", "close": 0.4515, "volume": 3778.0}, {"date": "2020-08-28", "close": 0.405, "volume": 2020.0}, {"date": "2020-08-31", "close": 0.435, "volume": 8639.0}, {"date": "2020-09-01", "close": 0.675, "volume": 671.0}, {"date": "2020-09-02", "close": 0.6594, "volume": 3243.0}, {"date": "2020-09-03", "close": 0.405, "volume": 2166.0}, {"date": "2020-09-04", "close": 0.351, "volume": 69.0}, {"date": "2020-09-08", "close": 0.405, "volume": 1679.0}, {"date": "2020-09-09", "close": 0.4088, "volume": 238.0}, {"date": "2020-09-10", "close": 0.354, "volume": 3667.0}, {"date": "2020-09-11", "close": 0.3717, "volume": 292.0}, {"date": "2020-09-14", "close": 0.3003, "volume": 3630.0}, {"date": "2020-09-15", "close": 0.3153, "volume": 61.0}, {"date": "2020-09-16", "close": 0.4137, "volume": 100.0}, {"date": "2020-09-17", "close": 0.3114, "volume": 1714.0}, {"date": "2020-09-18", "close": 0.363, "volume": 3421.0}, {"date": "2020-09-21", "close": 0.33, "volume": 2181.0}, {"date": "2020-09-22", "close": 0.321, "volume": 5220.0}, {"date": "2020-09-23", "close": 0.321, "volume": 833.0}, {"date": "2020-09-24", "close": 0.324, "volume": 333.0}, {"date": "2020-09-25", "close": 0.285, "volume": 1667.0}, {"date": "2020-09-28", "close": 0.3288, "volume": 3009.0}, {"date": "2020-09-29", "close": 0.3288, "volume": null}, {"date": "2020-09-30", "close": 0.3288, "volume": null}, {"date": "2020-10-01", "close": 0.3288, "volume": null}, {"date": "2020-10-02", "close": 0.2481, "volume": 243.0}, {"date": "2020-10-05", "close": 0.234, "volume": 2670.0}, {"date": "2020-10-06", "close": 0.2435, "volume": 367.0}, {"date": "2020-10-07", "close": 0.1503, "volume": 498.0}, {"date": "2020-10-08", "close": 0.33, "volume": 3177.0}, {"date": "2020-10-09", "close": 0.3377, "volume": 4022.0}, {"date": "2020-10-12", "close": 0.3377, "volume": null}, {"date": "2020-10-13", "close": 0.18, "volume": 4293.0}, {"date": "2020-10-14", "close": 0.387, "volume": 7499.0}, {"date": "2020-10-15", "close": 0.375, "volume": 1030.0}, {"date": "2020-10-16", "close": 0.33, "volume": 596.0}, {"date": "2020-10-19", "close": 0.36, "volume": 937.0}, {"date": "2020-10-20", "close": 0.42, "volume": 33005.0}, {"date": "2020-10-21", "close": 0.495, "volume": 200.0}, {"date": "2020-10-22", "close": 0.4422, "volume": 802.0}, {"date": "2020-10-23", "close": 0.4149, "volume": 4845.0}, {"date": "2020-10-26", "close": 0.3603, "volume": 1423.0}, {"date": "2020-10-27", "close": 0.45, "volume": 24642.0}, {"date": "2020-10-28", "close": 0.4125, "volume": 7245.0}, {"date": "2020-10-29", "close": 0.36, "volume": 9355.0}, {"date": "2020-10-30", "close": 0.381, "volume": 2770.0}, {"date": "2020-11-02", "close": 0.6855, "volume": 6927.0}, {"date": "2020-11-03", "close": 0.3961, "volume": 544.0}, {"date": "2020-11-04", "close": 0.405, "volume": 4202.0}, {"date": "2020-11-05", "close": 0.465, "volume": 23507.0}, {"date": "2020-11-06", "close": 0.465, "volume": 9181.0}, {"date": "2020-11-09", "close": 0.5001, "volume": 2954.0}, {"date": "2020-11-10", "close": 0.5001, "volume": null}, {"date": "2020-11-11", "close": 0.4858, "volume": 100.0}, {"date": "2020-11-12", "close": 0.42, "volume": 867.0}, {"date": "2020-11-13", "close": 0.42, "volume": null}, {"date": "2020-11-16", "close": 0.495, "volume": 9375.0}, {"date": "2020-11-17", "close": 0.4503, "volume": 49213.0}, {"date": "2020-11-18", "close": 0.48, "volume": 15234.0}, {"date": "2020-11-19", "close": 0.405, "volume": 2379.0}, {"date": "2020-11-20", "close": 0.4508, "volume": 4989.0}, {"date": "2020-11-23", "close": 0.6, "volume": 39734.0}, {"date": "2020-11-24", "close": 0.8229, "volume": 55181.0}, {"date": "2020-11-25", "close": 0.7738, "volume": 5768.0}, {"date": "2020-11-27", "close": 0.6641, "volume": 127.0}, {"date": "2020-11-30", "close": 0.7708, "volume": 162.0}, {"date": "2020-12-01", "close": 1.086, "volume": 16218.0}, {"date": "2020-12-02", "close": 0.9, "volume": 27574.0}, {"date": "2020-12-03", "close": 0.882, "volume": 4396.0}, {"date": "2020-12-04", "close": 0.84, "volume": 563.0}, {"date": "2020-12-07", "close": 0.8986, "volume": 7069.0}, {"date": "2020-12-08", "close": 0.93, "volume": 8387.0}, {"date": "2020-12-09", "close": 0.9, "volume": 1125.0}, {"date": "2020-12-10", "close": 0.96, "volume": 12542.0}, {"date": "2020-12-11", "close": 0.96, "volume": 9023.0}, {"date": "2020-12-14", "close": 0.9555, "volume": 508.0}, {"date": "2020-12-15", "close": 0.96, "volume": 5378.0}, {"date": "2020-12-16", "close": 1.305, "volume": 28018.0}, {"date": "2020-12-17", "close": 1.56, "volume": 56538.0}, {"date": "2020-12-18", "close": 1.62, "volume": 20186.0}, {"date": "2020-12-21", "close": 1.6038, "volume": 19837.0}, {"date": "2020-12-22", "close": 2.22, "volume": 45107.0}, {"date": "2020-12-23", "close": 1.9847, "volume": 29778.0}, {"date": "2020-12-24", "close": 2.1, "volume": 16074.0}, {"date": "2020-12-28", "close": 2.1, "volume": 9152.0}, {"date": "2020-12-29", "close": 2.0458, "volume": 6267.0}, {"date": "2020-12-30", "close": 2.5413, "volume": 27532.0}, {"date": "2020-12-31", "close": 2.331, "volume": 18953.0}, {"date": "2021-01-04", "close": 2.4897, "volume": 18855.0}, {"date": "2021-01-05", "close": 2.55, "volume": 29939.0}, {"date": "2021-01-06", "close": 2.4783, "volume": 25417.0}, {"date": "2021-01-07", "close": 2.4, "volume": 67345.0}, {"date": "2021-01-08", "close": 2.28, "volume": 78964.0}, {"date": "2021-01-11", "close": 1.95, "volume": 32627.0}, {"date": "2021-01-12", "close": 2.0766, "volume": 26370.0}, {"date": "2021-01-13", "close": 2.1, "volume": 7805.0}, {"date": "2021-01-14", "close": 2.1291, "volume": 10768.0}, {"date": "2021-01-15", "close": 1.92, "volume": 21065.0}, {"date": "2021-01-19", "close": 1.71, "volume": 13778.0}, {"date": "2021-01-20", "close": 1.5, "volume": 31361.0}, {"date": "2021-01-21", "close": 1.6074, "volume": 35006.0}, {"date": "2021-01-22", "close": 1.728, "volume": 9675.0}, {"date": "2021-01-25", "close": 1.683, "volume": 14575.0}, {"date": "2021-01-26", "close": 1.5, "volume": 4116.0}, {"date": "2021-01-27", "close": 1.53, "volume": 7066.0}, {"date": "2021-01-28", "close": 1.71, "volume": 6788.0}, {"date": "2021-01-29", "close": 1.65, "volume": 13514.0}, {"date": "2021-02-01", "close": 1.5339, "volume": 6805.0}, {"date": "2021-02-02", "close": 1.71, "volume": 39617.0}, {"date": "2021-02-03", "close": 1.8, "volume": 29266.0}, {"date": "2021-02-04", "close": 1.77, "volume": 16952.0}, {"date": "2021-02-05", "close": 2.37, "volume": 128877.0}, {"date": "2021-02-08", "close": 4.5, "volume": 243367.0}, {"date": "2021-02-09", "close": 6.0601, "volume": 157297.0}, {"date": "2021-02-10", "close": 4.74, "volume": 95043.0}, {"date": "2021-02-11", "close": 5.5801, "volume": 65883.0}, {"date": "2021-02-12", "close": 5.6101, "volume": 107133.0}, {"date": "2021-02-16", "close": 5.1883, "volume": 117584.0}, {"date": "2021-02-17", "close": 5.4001, "volume": 51638.0}, {"date": "2021-02-18", "close": 5.2301, "volume": 62032.0}, {"date": "2021-02-19", "close": 7.2601, "volume": 244945.0}, {"date": "2021-02-22", "close": 13.3603, "volume": 384262.0}, {"date": "2021-02-23", "close": 10.1701, "volume": 253188.0}, {"date": "2021-02-24", "close": 11.1001, "volume": 66691.0}, {"date": "2021-02-25", "close": 10.7701, "volume": 181777.0}, {"date": "2021-02-26", "close": 9.7501, "volume": 55490.0}, {"date": "2021-03-01", "close": 11.1001, "volume": 48358.0}, {"date": "2021-03-02", "close": 10.3201, "volume": 52212.0}, {"date": "2021-03-03", "close": 9.8701, "volume": 60905.0}, {"date": "2021-03-04", "close": 7.9501, "volume": 144517.0}, {"date": "2021-03-05", "close": 7.8298, "volume": 220198.0}, {"date": "2021-03-08", "close": 7.6501, "volume": 39404.0}, {"date": "2021-03-09", "close": 8.7001, "volume": 49224.0}, {"date": "2021-03-10", "close": 7.7701, "volume": 102923.0}, {"date": "2021-03-11", "close": 7.4104, "volume": 37777.0}, {"date": "2021-03-12", "close": 5.6401, "volume": 644197.0}, {"date": "2021-03-15", "close": 6.3301, "volume": 344289.0}, {"date": "2021-03-16", "close": 6.2569, "volume": 237555.0}, {"date": "2021-03-17", "close": 6.7471, "volume": 182961.0}, {"date": "2021-03-18", "close": 6.5701, "volume": 161747.0}, {"date": "2021-03-19", "close": 7.0876, "volume": 150296.0}, {"date": "2021-03-22", "close": 6.7204, "volume": 92721.0}, {"date": "2021-03-23", "close": 6.3019, "volume": 221327.0}, {"date": "2021-03-24", "close": 5.7901, "volume": 106782.0}, {"date": "2021-03-25", "close": 6.0001, "volume": 98288.0}, {"date": "2021-03-26", "close": 6.2758, "volume": 34136.0}, {"date": "2021-03-29", "close": 6.5101, "volume": 112086.0}, {"date": "2021-03-30", "close": 6.2701, "volume": 64081.0}, {"date": "2021-03-31", "close": 5.9401, "volume": 134803.0}, {"date": "2021-04-01", "close": 5.9101, "volume": 58663.0}, {"date": "2021-04-05", "close": 5.6701, "volume": 91853.0}, {"date": "2021-04-06", "close": 6.0481, "volume": 96775.0}, {"date": "2021-04-07", "close": 4.6425, "volume": 268216.0}, {"date": "2021-04-08", "close": 4.5927, "volume": 213892.0}, {"date": "2021-04-09", "close": 4.44, "volume": 335428.0}, {"date": "2021-04-12", "close": 4.1294, "volume": 214741.0}, {"date": "2021-04-13", "close": 4.68, "volume": 113618.0}, {"date": "2021-04-14", "close": 4.35, "volume": 160000.0}, {"date": "2021-04-15", "close": 5.4001, "volume": 134765.0}, {"date": "2021-04-16", "close": 4.8773, "volume": 107326.0}, {"date": "2021-04-19", "close": 4.71, "volume": 104749.0}, {"date": "2021-04-20", "close": 4.59, "volume": 67027.0}, {"date": "2021-04-21", "close": 4.68, "volume": 30554.0}, {"date": "2021-04-22", "close": 4.44, "volume": 35660.0}, {"date": "2021-04-23", "close": 4.35, "volume": 75304.0}, {"date": "2021-04-26", "close": 4.56, "volume": 57868.0}, {"date": "2021-04-27", "close": 4.35, "volume": 87985.0}, {"date": "2021-04-28", "close": 4.3692, "volume": 29546.0}, {"date": "2021-04-29", "close": 3.9, "volume": 125159.0}, {"date": "2021-04-30", "close": 4.11, "volume": 69291.0}, {"date": "2021-05-03", "close": 3.81, "volume": 85548.0}, {"date": "2021-05-04", "close": 3.69, "volume": 111869.0}, {"date": "2021-05-05", "close": 3.7512, "volume": 45949.0}, {"date": "2021-05-06", "close": 3.57, "volume": 30752.0}, {"date": "2021-05-07", "close": 3.72, "volume": 61258.0}, {"date": "2021-05-10", "close": 3.09, "volume": 89860.0}, {"date": "2021-05-11", "close": 3.21, "volume": 88093.0}, {"date": "2021-05-12", "close": 3.18, "volume": 52525.0}, {"date": "2021-05-13", "close": 4.26, "volume": 1708063.0}, {"date": "2021-05-14", "close": 6.0866, "volume": 841465.0}, {"date": "2021-05-17", "close": 6.5401, "volume": 509227.0}, {"date": "2021-05-18", "close": 6.0001, "volume": 300281.0}, {"date": "2021-05-19", "close": 6.6301, "volume": 399911.0}, {"date": "2021-05-20", "close": 7.3801, "volume": 249927.0}, {"date": "2021-05-21", "close": 6.2101, "volume": 251354.0}, {"date": "2021-05-24", "close": 7.0801, "volume": 106293.0}, {"date": "2021-05-25", "close": 6.0598, "volume": 178609.0}, {"date": "2021-05-26", "close": 5.7001, "volume": 165750.0}, {"date": "2021-05-27", "close": 5.6701, "volume": 91905.0}, {"date": "2021-05-28", "close": 5.4601, "volume": 97741.0}, {"date": "2021-06-01", "close": 5.4598, "volume": 88404.0}, {"date": "2021-06-02", "close": 5.6107, "volume": 83008.0}, {"date": "2021-06-03", "close": 5.624, "volume": 58945.0}, {"date": "2021-06-04", "close": 5.4598, "volume": 32724.0}, {"date": "2021-06-07", "close": 4.71, "volume": 243967.0}, {"date": "2021-06-08", "close": 4.35, "volume": 155267.0}, {"date": "2021-06-09", "close": 4.539, "volume": 81063.0}, {"date": "2021-06-10", "close": 4.5, "volume": 75000.0}, {"date": "2021-06-11", "close": 4.47, "volume": 133293.0}, {"date": "2021-06-14", "close": 4.8618, "volume": 127498.0}, {"date": "2021-06-15", "close": 4.9053, "volume": 54798.0}, {"date": "2021-06-16", "close": 4.0203, "volume": 222956.0}, {"date": "2021-06-17", "close": 3.96, "volume": 63527.0}, {"date": "2021-06-18", "close": 3.6495, "volume": 94765.0}, {"date": "2021-06-21", "close": 3.4197, "volume": 131381.0}, {"date": "2021-06-22", "close": 3.27, "volume": 189461.0}, {"date": "2021-06-23", "close": 3.2175, "volume": 198437.0}, {"date": "2021-06-24", "close": 3.21, "volume": 209340.0}, {"date": "2021-06-25", "close": 3.222, "volume": 126856.0}, {"date": "2021-06-28", "close": 3.2595, "volume": 278618.0}, {"date": "2021-06-29", "close": 3.6915, "volume": 251649.0}, {"date": "2021-06-30", "close": 3.8556, "volume": 55836.0}, {"date": "2021-07-01", "close": 3.8556, "volume": 47235.0}, {"date": "2021-07-02", "close": 3.9003, "volume": 101386.0}, {"date": "2021-07-06", "close": 3.69, "volume": 53887.0}, {"date": "2021-07-07", "close": 3.75, "volume": 62113.0}, {"date": "2021-07-08", "close": 3.6, "volume": 84348.0}, {"date": "2021-07-09", "close": 3.678, "volume": 74082.0}, {"date": "2021-07-12", "close": 3.54, "volume": 34655.0}, {"date": "2021-07-13", "close": 3.2556, "volume": 86453.0}, {"date": "2021-07-14", "close": 3.2688, "volume": 42903.0}, {"date": "2021-07-15", "close": 3.09, "volume": 38447.0}, {"date": "2021-07-16", "close": 3.3, "volume": 28611.0}, {"date": "2021-07-19", "close": 3.015, "volume": 76317.0}, {"date": "2021-07-20", "close": 3.09, "volume": 73902.0}, {"date": "2021-07-21", "close": 3.27, "volume": 69002.0}, {"date": "2021-07-22", "close": 3.21, "volume": 16470.0}, {"date": "2021-07-23", "close": 3.48, "volume": 84099.0}, {"date": "2021-07-26", "close": 4.32, "volume": 227425.0}, {"date": "2021-07-27", "close": 3.78, "volume": 199863.0}, {"date": "2021-07-28", "close": 3.9087, "volume": 67328.0}, {"date": "2021-07-29", "close": 3.9687, "volume": 88314.0}, {"date": "2021-07-30", "close": 4.05, "volume": 80220.0}, {"date": "2021-08-02", "close": 4.47, "volume": 72747.0}, {"date": "2021-08-03", "close": 4.14, "volume": 94592.0}, {"date": "2021-08-04", "close": 4.6287, "volume": 181672.0}, {"date": "2021-08-05", "close": 4.53, "volume": 89628.0}, {"date": "2021-08-06", "close": 4.98, "volume": 132507.0}, {"date": "2021-08-09", "close": 6.0001, "volume": 288304.0}, {"date": "2021-08-10", "close": 5.7673, "volume": 143112.0}, {"date": "2021-08-11", "close": 6.0001, "volume": 140938.0}, {"date": "2021-08-12", "close": 5.6401, "volume": 91093.0}, {"date": "2021-08-13", "close": 5.7151, "volume": 101018.0}, {"date": "2021-08-16", "close": 5.7001, "volume": 54106.0}, {"date": "2021-08-17", "close": 4.92, "volume": 99257.0}, {"date": "2021-08-18", "close": 4.86, "volume": 50942.0}, {"date": "2021-08-19", "close": 4.92, "volume": 30651.0}, {"date": "2021-08-20", "close": 5.1871, "volume": 77573.0}, {"date": "2021-08-23", "close": 5.2201, "volume": 58542.0}, {"date": "2021-08-24", "close": 5.0251, "volume": 72452.0}, {"date": "2021-08-25", "close": 5.0701, "volume": 61207.0}, {"date": "2021-08-26", "close": 4.8, "volume": 38992.0}, {"date": "2021-08-27", "close": 5.0101, "volume": 89938.0}, {"date": "2021-08-30", "close": 5.1001, "volume": 56211.0}, {"date": "2021-08-31", "close": 4.92, "volume": 47964.0}, {"date": "2021-09-01", "close": 4.89, "volume": 90081.0}, {"date": "2021-09-02", "close": 5.0509, "volume": 87040.0}, {"date": "2021-09-03", "close": 5.3701, "volume": 102848.0}, {"date": "2021-09-07", "close": 5.3701, "volume": 217462.0}, {"date": "2021-09-08", "close": 5.1601, "volume": 128796.0}, {"date": "2021-09-09", "close": 5.1601, "volume": 97830.0}, {"date": "2021-09-10", "close": 4.9059, "volume": 61630.0}, {"date": "2021-09-13", "close": 4.71, "volume": 70259.0}, {"date": "2021-09-14", "close": 4.665, "volume": 35915.0}, {"date": "2021-09-15", "close": 4.89, "volume": 76229.0}, {"date": "2021-09-16", "close": 4.605, "volume": 18987.0}, {"date": "2021-09-17", "close": 4.65, "volume": 35365.0}, {"date": "2021-09-20", "close": 4.0992, "volume": 232787.0}, {"date": "2021-09-21", "close": 3.9, "volume": 119643.0}, {"date": "2021-09-22", "close": 4.26, "volume": 68163.0}, {"date": "2021-09-23", "close": 4.8, "volume": 79884.0}, {"date": "2021-09-24", "close": 4.68, "volume": 66098.0}, {"date": "2021-09-27", "close": 4.5, "volume": 63289.0}, {"date": "2021-09-28", "close": 4.14, "volume": 70428.0}, {"date": "2021-09-29", "close": 4.02, "volume": 41142.0}, {"date": "2021-09-30", "close": 4.26, "volume": 29511.0}, {"date": "2021-10-01", "close": 4.764, "volume": 96720.0}, {"date": "2021-10-04", "close": 4.62, "volume": 101675.0}, {"date": "2021-10-05", "close": 4.947, "volume": 85501.0}, {"date": "2021-10-06", "close": 5.1301, "volume": 131238.0}, {"date": "2021-10-07", "close": 4.92, "volume": 53943.0}, {"date": "2021-10-08", "close": 4.8, "volume": 48327.0}, {"date": "2021-10-11", "close": 5.1001, "volume": 66483.0}, {"date": "2021-10-12", "close": 4.5675, "volume": 75812.0}, {"date": "2021-10-13", "close": 4.8, "volume": 94981.0}, {"date": "2021-10-14", "close": 4.8262, "volume": 75445.0}, {"date": "2021-10-15", "close": 4.881, "volume": 195964.0}, {"date": "2021-10-18", "close": 5.1601, "volume": 168445.0}, {"date": "2021-10-19", "close": 5.4001, "volume": 180019.0}, {"date": "2021-10-20", "close": 5.5711, "volume": 241730.0}, {"date": "2021-10-21", "close": 5.2981, "volume": 159286.0}, {"date": "2021-10-22", "close": 5.1901, "volume": 112010.0}, {"date": "2021-10-25", "close": 5.0701, "volume": 156130.0}, {"date": "2021-10-26", "close": 4.905, "volume": 83787.0}, {"date": "2021-10-27", "close": 4.701, "volume": 134584.0}, {"date": "2021-10-28", "close": 5.03, "volume": 20796.0}, {"date": "2021-10-29", "close": 5.58, "volume": 105990.0}, {"date": "2021-11-01", "close": 5.81, "volume": 124828.0}, {"date": "2021-11-02", "close": 7.03, "volume": 184546.0}, {"date": "2021-11-03", "close": 7.25, "volume": 147070.0}, {"date": "2021-11-04", "close": 7.0656, "volume": 161813.0}, {"date": "2021-11-05", "close": 7.25, "volume": 72504.0}, {"date": "2021-11-08", "close": 7.6175, "volume": 192928.0}, {"date": "2021-11-09", "close": 7.46, "volume": 305639.0}, {"date": "2021-11-10", "close": 6.95, "volume": 154989.0}, {"date": "2021-11-11", "close": 7.06, "volume": 90879.0}, {"date": "2021-11-12", "close": 7.53, "volume": 181816.0}, {"date": "2021-11-15", "close": 7.5368, "volume": 215824.0}, {"date": "2021-11-16", "close": 6.95, "volume": 263801.0}, {"date": "2021-11-17", "close": 6.58, "volume": 216310.0}, {"date": "2021-11-18", "close": 5.58, "volume": 502744.0}, {"date": "2021-11-19", "close": 5.6, "volume": 139359.0}, {"date": "2021-11-22", "close": 5.3, "volume": 246527.0}, {"date": "2021-11-23", "close": 5.2, "volume": 216307.0}, {"date": "2021-11-24", "close": 5.46, "volume": 177114.0}, {"date": "2021-11-26", "close": 5.31, "volume": 122349.0}, {"date": "2021-11-29", "close": 5.46, "volume": 102286.0}, {"date": "2021-11-30", "close": 5.45, "volume": 129660.0}, {"date": "2021-12-01", "close": 5.32, "volume": 124583.0}, {"date": "2021-12-02", "close": 5.19, "volume": 114145.0}, {"date": "2021-12-03", "close": 4.59, "volume": 512178.0}, {"date": "2021-12-06", "close": 4.49, "volume": 210234.0}, {"date": "2021-12-07", "close": 4.72, "volume": 185741.0}, {"date": "2021-12-08", "close": 4.61, "volume": 137050.0}, {"date": "2021-12-09", "close": 4.25, "volume": 238186.0}, {"date": "2021-12-10", "close": 4.1, "volume": 295268.0}, {"date": "2021-12-13", "close": 4.0, "volume": 231270.0}, {"date": "2021-12-14", "close": 3.86, "volume": 135644.0}, {"date": "2021-12-15", "close": 4.06, "volume": 260501.0}, {"date": "2021-12-16", "close": 3.78, "volume": 93928.0}, {"date": "2021-12-17", "close": 3.56, "volume": 100775.0}, {"date": "2021-12-20", "close": 3.53, "volume": 90785.0}, {"date": "2021-12-21", "close": 4.28, "volume": 196679.0}, {"date": "2021-12-22", "close": 4.55, "volume": 147037.0}, {"date": "2021-12-23", "close": 5.04, "volume": 217571.0}, {"date": "2021-12-27", "close": 5.42, "volume": 124675.0}, {"date": "2021-12-28", "close": 5.04, "volume": 153138.0}, {"date": "2021-12-29", "close": 4.59, "volume": 123718.0}, {"date": "2021-12-30", "close": 4.67, "volume": 170758.0}, {"date": "2021-12-31", "close": 4.63, "volume": 172574.0}, {"date": "2022-01-03", "close": 4.6, "volume": 56723.0}, {"date": "2022-01-04", "close": 4.76, "volume": 72543.0}, {"date": "2022-01-05", "close": 4.16, "volume": 193742.0}, {"date": "2022-01-06", "close": 3.79, "volume": 106321.0}, {"date": "2022-01-07", "close": 3.75, "volume": 77357.0}, {"date": "2022-01-10", "close": 3.7, "volume": 90440.0}, {"date": "2022-01-11", "close": 3.92, "volume": 51555.0}, {"date": "2022-01-12", "close": 4.29, "volume": 59621.0}, {"date": "2022-01-13", "close": 3.87, "volume": 81663.0}, {"date": "2022-01-14", "close": 3.99, "volume": 55265.0}, {"date": "2022-01-18", "close": 3.87, "volume": 57885.0}, {"date": "2022-01-19", "close": 3.68, "volume": 183641.0}, {"date": "2022-01-20", "close": 3.58, "volume": 94064.0}, {"date": "2022-01-21", "close": 3.08, "volume": 217129.0}, {"date": "2022-01-24", "close": 3.12, "volume": 384896.0}, {"date": "2022-01-25", "close": 3.08, "volume": 44041.0}, {"date": "2022-01-26", "close": 3.43, "volume": 306778.0}, {"date": "2022-01-27", "close": 3.3, "volume": 390281.0}, {"date": "2022-01-28", "close": 3.55, "volume": 115417.0}, {"date": "2022-01-31", "close": 3.62, "volume": 232705.0}, {"date": "2022-02-01", "close": 4.13, "volume": 544195.0}, {"date": "2022-02-02", "close": 3.98, "volume": 146389.0}, {"date": "2022-02-03", "close": 3.78, "volume": 50981.0}, {"date": "2022-02-04", "close": 4.28, "volume": 143620.0}, {"date": "2022-02-07", "close": 4.27, "volume": 202352.0}, {"date": "2022-02-08", "close": 4.29, "volume": 85446.0}, {"date": "2022-02-09", "close": 4.3, "volume": 76333.0}, {"date": "2022-02-10", "close": 4.15, "volume": 95899.0}, {"date": "2022-02-11", "close": 3.95, "volume": 77834.0}, {"date": "2022-02-14", "close": 3.7, "volume": 59944.0}, {"date": "2022-02-15", "close": 3.99, "volume": 49824.0}, {"date": "2022-02-16", "close": 3.83, "volume": 40425.0}, {"date": "2022-02-17", "close": 3.55, "volume": 100500.0}, {"date": "2022-02-18", "close": 3.2, "volume": 105674.0}, {"date": "2022-02-22", "close": 3.0, "volume": 105799.0}, {"date": "2022-02-23", "close": 2.84, "volume": 75602.0}, {"date": "2022-02-24", "close": 2.97, "volume": 90977.0}, {"date": "2022-02-25", "close": 3.1, "volume": 53172.0}, {"date": "2022-02-28", "close": 3.53, "volume": 147345.0}, {"date": "2022-03-01", "close": 3.8, "volume": 361212.0}, {"date": "2022-03-02", "close": 3.83, "volume": 142899.0}, {"date": "2022-03-03", "close": 3.83, "volume": 235592.0}, {"date": "2022-03-04", "close": 3.2, "volume": 343522.0}, {"date": "2022-03-07", "close": 2.66, "volume": 110028.0}, {"date": "2022-03-08", "close": 2.62, "volume": 45775.0}, {"date": "2022-03-09", "close": 3.01, "volume": 72849.0}, {"date": "2022-03-10", "close": 2.775, "volume": 76703.0}, {"date": "2022-03-11", "close": 2.6, "volume": 58522.0}, {"date": "2022-03-14", "close": 2.5, "volume": 107867.0}, {"date": "2022-03-15", "close": 2.5822, "volume": 21975.0}, {"date": "2022-03-16", "close": 2.71, "volume": 72483.0}, {"date": "2022-03-17", "close": 2.78, "volume": 47694.0}, {"date": "2022-03-18", "close": 2.85, "volume": 118736.0}, {"date": "2022-03-21", "close": 2.78, "volume": 146210.0}, {"date": "2022-03-22", "close": 3.13, "volume": 129570.0}, {"date": "2022-03-23", "close": 3.09, "volume": 134574.0}, {"date": "2022-03-24", "close": 3.49, "volume": 103144.0}, {"date": "2022-03-25", "close": 3.47, "volume": 55404.0}, {"date": "2022-03-28", "close": 3.85, "volume": 191877.0}, {"date": "2022-03-29", "close": 3.8, "volume": 131044.0}, {"date": "2022-03-30", "close": 3.68, "volume": 138910.0}, {"date": "2022-03-31", "close": 3.34, "volume": 108721.0}, {"date": "2022-04-01", "close": 3.38, "volume": 39715.0}, {"date": "2022-04-04", "close": 3.68, "volume": 137986.0}, {"date": "2022-04-05", "close": 3.89, "volume": 102901.0}, {"date": "2022-04-06", "close": 3.67, "volume": 116774.0}, {"date": "2022-04-07", "close": 3.65, "volume": 83928.0}, {"date": "2022-04-08", "close": 3.43, "volume": 48775.0}, {"date": "2022-04-11", "close": 3.11, "volume": 97101.0}, {"date": "2022-04-12", "close": 3.15, "volume": 49457.0}, {"date": "2022-04-13", "close": 3.25, "volume": 97829.0}, {"date": "2022-04-14", "close": 3.02, "volume": 55425.0}, {"date": "2022-04-18", "close": 3.05, "volume": 37233.0}, {"date": "2022-04-19", "close": 3.14, "volume": 26677.0}, {"date": "2022-04-20", "close": 3.14, "volume": 19358.0}, {"date": "2022-04-21", "close": 2.97, "volume": 65420.0}, {"date": "2022-04-22", "close": 2.72, "volume": 60491.0}, {"date": "2022-04-25", "close": 2.67, "volume": 40457.0}, {"date": "2022-04-26", "close": 2.56, "volume": 136785.0}, {"date": "2022-04-27", "close": 2.61, "volume": 162870.0}, {"date": "2022-04-28", "close": 2.74, "volume": 34707.0}, {"date": "2022-04-29", "close": 2.58, "volume": 41312.0}, {"date": "2022-05-02", "close": 2.555, "volume": 77295.0}, {"date": "2022-05-03", "close": 2.42, "volume": 82861.0}, {"date": "2022-05-04", "close": 2.55, "volume": 149607.0}, {"date": "2022-05-05", "close": 2.31, "volume": 122098.0}, {"date": "2022-05-06", "close": 2.24, "volume": 82663.0}, {"date": "2022-05-09", "close": 1.67, "volume": 182679.0}, {"date": "2022-05-10", "close": 1.56, "volume": 58512.0}, {"date": "2022-05-11", "close": 1.48, "volume": 58640.0}, {"date": "2022-05-12", "close": 1.43, "volume": 130178.0}, {"date": "2022-05-13", "close": 1.4, "volume": 135162.0}, {"date": "2022-05-16", "close": 1.35, "volume": 41563.0}, {"date": "2022-05-17", "close": 1.48, "volume": 88241.0}, {"date": "2022-05-18", "close": 1.47, "volume": 45888.0}, {"date": "2022-05-19", "close": 1.52, "volume": 49285.0}, {"date": "2022-05-20", "close": 1.41, "volume": 55012.0}, {"date": "2022-05-23", "close": 1.43, "volume": 24475.0}, {"date": "2022-05-24", "close": 1.48, "volume": 63310.0}, {"date": "2022-05-25", "close": 1.56, "volume": 44816.0}, {"date": "2022-05-26", "close": 1.59, "volume": 40968.0}, {"date": "2022-05-27", "close": 1.82, "volume": 35273.0}, {"date": "2022-05-31", "close": 1.98, "volume": 35586.0}, {"date": "2022-06-01", "close": 1.88, "volume": 73606.0}, {"date": "2022-06-02", "close": 1.79, "volume": 37489.0}, {"date": "2022-06-03", "close": 1.79, "volume": 16962.0}, {"date": "2022-06-06", "close": 1.87, "volume": 26149.0}, {"date": "2022-06-07", "close": 1.85, "volume": 17096.0}, {"date": "2022-06-08", "close": 1.76, "volume": 13890.0}, {"date": "2022-06-09", "close": 1.62, "volume": 24279.0}, {"date": "2022-06-10", "close": 1.65, "volume": 14152.0}, {"date": "2022-06-13", "close": 1.27, "volume": 224417.0}, {"date": "2022-06-14", "close": 1.23, "volume": 90462.0}, {"date": "2022-06-15", "close": 1.25, "volume": 47476.0}, {"date": "2022-06-16", "close": 1.1, "volume": 84641.0}, {"date": "2022-06-17", "close": 1.1, "volume": 71681.0}, {"date": "2022-06-21", "close": 1.21, "volume": 55521.0}, {"date": "2022-06-22", "close": 1.16, "volume": 49541.0}, {"date": "2022-06-23", "close": 1.21, "volume": 21320.0}, {"date": "2022-06-24", "close": 1.26, "volume": 48441.0}, {"date": "2022-06-27", "close": 1.18, "volume": 52285.0}, {"date": "2022-06-28", "close": 1.16, "volume": 104023.0}, {"date": "2022-06-29", "close": 1.13, "volume": 54810.0}, {"date": "2022-06-30", "close": 1.02, "volume": 60181.0}, {"date": "2022-07-01", "close": 1.03, "volume": 62123.0}, {"date": "2022-07-05", "close": 1.05, "volume": 108617.0}, {"date": "2022-07-06", "close": 1.0575, "volume": 82691.0}, {"date": "2022-07-07", "close": 1.21, "volume": 86866.0}, {"date": "2022-07-08", "close": 1.18, "volume": 185845.0}, {"date": "2022-07-11", "close": 1.0753, "volume": 28572.0}, {"date": "2022-07-12", "close": 1.09, "volume": 26972.0}, {"date": "2022-07-13", "close": 1.0999, "volume": 63719.0}, {"date": "2022-07-14", "close": 1.11, "volume": 21459.0}, {"date": "2022-07-15", "close": 1.12, "volume": 47218.0}, {"date": "2022-07-18", "close": 1.21, "volume": 53611.0}, {"date": "2022-07-19", "close": 1.29, "volume": 56144.0}, {"date": "2022-07-20", "close": 1.31, "volume": 55337.0}, {"date": "2022-07-21", "close": 1.27, "volume": 80521.0}, {"date": "2022-07-22", "close": 1.23, "volume": 65699.0}, {"date": "2022-07-25", "close": 1.16, "volume": 21412.0}, {"date": "2022-07-26", "close": 1.18, "volume": 28359.0}, {"date": "2022-07-27", "close": 1.31, "volume": 15373.0}, {"date": "2022-07-28", "close": 1.27, "volume": 24511.0}, {"date": "2022-07-29", "close": 1.2773, "volume": 25311.0}, {"date": "2022-08-01", "close": 1.2773, "volume": 19197.0}, {"date": "2022-08-02", "close": 1.26, "volume": 24129.0}, {"date": "2022-08-03", "close": 1.32, "volume": 46195.0}, {"date": "2022-08-04", "close": 1.29, "volume": 22361.0}, {"date": "2022-08-05", "close": 1.236, "volume": 29096.0}, {"date": "2022-08-08", "close": 1.33, "volume": 40834.0}, {"date": "2022-08-09", "close": 1.33, "volume": 21163.0}, {"date": "2022-08-10", "close": 1.37, "volume": 67102.0}, {"date": "2022-08-11", "close": 1.42, "volume": 86059.0}, {"date": "2022-08-12", "close": 1.44, "volume": 69296.0}, {"date": "2022-08-15", "close": 1.4, "volume": 178005.0}, {"date": "2022-08-16", "close": 1.33, "volume": 60428.0}, {"date": "2022-08-17", "close": 1.27, "volume": 39234.0}, {"date": "2022-08-18", "close": 1.18, "volume": 62278.0}, {"date": "2022-08-19", "close": 1.06, "volume": 73490.0}, {"date": "2022-08-22", "close": 1.03, "volume": 64822.0}, {"date": "2022-08-23", "close": 0.9661, "volume": 45871.0}, {"date": "2022-08-24", "close": 1.09, "volume": 55381.0}, {"date": "2022-08-25", "close": 1.03, "volume": 98139.0}, {"date": "2022-08-26", "close": 0.97, "volume": 68289.0}, {"date": "2022-08-29", "close": 0.95, "volume": 134767.0}, {"date": "2022-08-30", "close": 0.9359, "volume": 75648.0}, {"date": "2022-08-31", "close": 0.8701, "volume": 40745.0}, {"date": "2022-09-01", "close": 0.7592, "volume": 128522.0}, {"date": "2022-09-02", "close": 0.6701, "volume": 171564.0}, {"date": "2022-09-06", "close": 0.7001, "volume": 92986.0}, {"date": "2022-09-07", "close": 0.755, "volume": 77580.0}, {"date": "2022-09-08", "close": 0.76, "volume": 110668.0}, {"date": "2022-09-09", "close": 0.8199, "volume": 95619.0}, {"date": "2022-09-12", "close": 0.92, "volume": 57373.0}, {"date": "2022-09-13", "close": 0.8363, "volume": 47000.0}, {"date": "2022-09-14", "close": 0.8716, "volume": 16169.0}, {"date": "2022-09-15", "close": 0.9, "volume": 71677.0}, {"date": "2022-09-16", "close": 0.85, "volume": 50978.0}, {"date": "2022-09-19", "close": 0.85, "volume": 13088.0}, {"date": "2022-09-20", "close": 0.8127, "volume": 37786.0}, {"date": "2022-09-21", "close": 0.7925, "volume": 50437.0}, {"date": "2022-09-22", "close": 0.765, "volume": 27784.0}, {"date": "2022-09-23", "close": 0.72, "volume": 30713.0}, {"date": "2022-09-26", "close": 0.7224, "volume": 73460.0}, {"date": "2022-09-27", "close": 0.7, "volume": 30561.0}, {"date": "2022-09-28", "close": 0.7644, "volume": 38221.0}, {"date": "2022-09-29", "close": 0.693, "volume": 49214.0}, {"date": "2022-09-30", "close": 0.715, "volume": 23343.0}, {"date": "2022-10-03", "close": 0.792, "volume": 35218.0}, {"date": "2022-10-04", "close": 0.8043, "volume": 36299.0}, {"date": "2022-10-05", "close": 0.81, "volume": 34786.0}, {"date": "2022-10-06", "close": 0.7768, "volume": 37488.0}, {"date": "2022-10-07", "close": 0.733, "volume": 26110.0}, {"date": "2022-10-10", "close": 0.74, "volume": 7559.0}, {"date": "2022-10-11", "close": 0.7093, "volume": 32719.0}, {"date": "2022-10-12", "close": 0.6971, "volume": 26076.0}, {"date": "2022-10-13", "close": 0.7071, "volume": 22701.0}, {"date": "2022-10-14", "close": 0.71, "volume": 35260.0}, {"date": "2022-10-17", "close": 0.6668, "volume": 96881.0}, {"date": "2022-10-18", "close": 0.62, "volume": 35789.0}, {"date": "2022-10-19", "close": 0.5959, "volume": 58957.0}, {"date": "2022-10-20", "close": 0.53, "volume": 72918.0}, {"date": "2022-10-21", "close": 0.53, "volume": 113952.0}, {"date": "2022-10-24", "close": 0.5999, "volume": 56632.0}, {"date": "2022-10-25", "close": 0.6599, "volume": 95872.0}, {"date": "2022-10-26", "close": 0.6899, "volume": 66517.0}, {"date": "2022-10-27", "close": 0.67, "volume": 58615.0}, {"date": "2022-10-28", "close": 0.7491, "volume": 114878.0}, {"date": "2022-10-31", "close": 0.7279, "volume": 83309.0}, {"date": "2022-11-01", "close": 0.699, "volume": 26207.0}, {"date": "2022-11-02", "close": 0.7245, "volume": 81308.0}, {"date": "2022-11-03", "close": 0.72, "volume": 47765.0}, {"date": "2022-11-04", "close": 0.7698, "volume": 21393.0}, {"date": "2022-11-07", "close": 0.8399, "volume": 23706.0}, {"date": "2022-11-08", "close": 0.75, "volume": 76300.0}, {"date": "2022-11-09", "close": 0.6, "volume": 240391.0}, {"date": "2022-11-10", "close": 0.7094, "volume": 92656.0}, {"date": "2022-11-11", "close": 0.711, "volume": 68630.0}, {"date": "2022-11-14", "close": 0.6766, "volume": 80578.0}, {"date": "2022-11-15", "close": 0.6849, "volume": 34914.0}, {"date": "2022-11-16", "close": 0.6074, "volume": 38438.0}, {"date": "2022-11-17", "close": 0.64, "volume": 27339.0}, {"date": "2022-11-18", "close": 0.5825, "volume": 47554.0}, {"date": "2022-11-21", "close": 0.59, "volume": 39192.0}, {"date": "2022-11-22", "close": 0.6328, "volume": 1141151.0}, {"date": "2022-11-23", "close": 0.6, "volume": 56464.0}, {"date": "2022-11-25", "close": 0.6301, "volume": 13767.0}, {"date": "2022-11-28", "close": 0.5801, "volume": 45590.0}, {"date": "2022-11-29", "close": 0.58, "volume": 25127.0}, {"date": "2022-11-30", "close": 0.5902, "volume": 42928.0}, {"date": "2022-12-01", "close": 0.5974, "volume": 25851.0}, {"date": "2022-12-02", "close": 0.5851, "volume": 24630.0}, {"date": "2022-12-05", "close": 0.57, "volume": 54905.0}, {"date": "2022-12-06", "close": 0.55, "volume": 11863.0}, {"date": "2022-12-07", "close": 0.536, "volume": 17164.0}, {"date": "2022-12-08", "close": 0.525, "volume": 33431.0}, {"date": "2022-12-09", "close": 0.52, "volume": 16510.0}, {"date": "2022-12-12", "close": 0.48, "volume": 52395.0}, {"date": "2022-12-13", "close": 0.51, "volume": 78149.0}, {"date": "2022-12-14", "close": 0.5001, "volume": 41468.0}, {"date": "2022-12-15", "close": 0.5199, "volume": 46956.0}, {"date": "2022-12-16", "close": 0.5134, "volume": 55970.0}, {"date": "2022-12-19", "close": 0.4679, "volume": 63223.0}, {"date": "2022-12-20", "close": 0.43, "volume": 72461.0}, {"date": "2022-12-21", "close": 0.4251, "volume": 37320.0}, {"date": "2022-12-22", "close": 0.3948, "volume": 133214.0}, {"date": "2022-12-23", "close": 0.379, "volume": 45103.0}, {"date": "2022-12-27", "close": 0.379, "volume": 56003.0}, {"date": "2022-12-28", "close": 0.3531, "volume": 51455.0}, {"date": "2022-12-29", "close": 0.36, "volume": 38130.0}, {"date": "2022-12-30", "close": 0.36, "volume": 83345.0}, {"date": "2023-01-03", "close": 0.3999, "volume": 48309.0}, {"date": "2023-01-04", "close": 0.5015, "volume": 73240.0}, {"date": "2023-01-05", "close": 0.5001, "volume": 54835.0}, {"date": "2023-01-06", "close": 0.5137, "volume": 47490.0}, {"date": "2023-01-09", "close": 0.5998, "volume": 115262.0}, {"date": "2023-01-10", "close": 0.6278, "volume": 70352.0}, {"date": "2023-01-11", "close": 0.5919, "volume": 84884.0}, {"date": "2023-01-12", "close": 0.7155, "volume": 139149.0}, {"date": "2023-01-13", "close": 0.79, "volume": 186037.0}, {"date": "2023-01-17", "close": 1.05, "volume": 514416.0}, {"date": "2023-01-18", "close": 1.18, "volume": 919473.0}, {"date": "2023-01-19", "close": 1.09, "volume": 206819.0}, {"date": "2023-01-20", "close": 1.03, "volume": 301403.0}, {"date": "2023-01-23", "close": 1.31, "volume": 569883.0}, {"date": "2023-01-24", "close": 1.44, "volume": 346792.0}, {"date": "2023-01-25", "close": 1.46, "volume": 260179.0}, {"date": "2023-01-26", "close": 1.89, "volume": 451842.0}, {"date": "2023-01-27", "close": 2.11, "volume": 735753.0}, {"date": "2023-01-30", "close": 1.79, "volume": 396287.0}, {"date": "2023-01-31", "close": 1.94, "volume": 336996.0}, {"date": "2023-02-01", "close": 1.98, "volume": 298554.0}, {"date": "2023-02-02", "close": 1.93, "volume": 256948.0}, {"date": "2023-02-03", "close": 1.8, "volume": 193080.0}, {"date": "2023-02-06", "close": 1.63, "volume": 151717.0}, {"date": "2023-02-07", "close": 1.49, "volume": 257550.0}, {"date": "2023-02-08", "close": 1.51, "volume": 84393.0}, {"date": "2023-02-09", "close": 1.36, "volume": 80035.0}, {"date": "2023-02-10", "close": 1.5, "volume": 181704.0}, {"date": "2023-02-13", "close": 1.36, "volume": 89702.0}, {"date": "2023-02-14", "close": 1.5, "volume": 141149.0}, {"date": "2023-02-15", "close": 1.7, "volume": 158555.0}, {"date": "2023-02-16", "close": 1.83, "volume": 157395.0}, {"date": "2023-02-17", "close": 1.74, "volume": 88118.0}, {"date": "2023-02-21", "close": 1.69, "volume": 43193.0}, {"date": "2023-02-22", "close": 1.47, "volume": 94728.0}, {"date": "2023-02-23", "close": 1.45, "volume": 38845.0}, {"date": "2023-02-24", "close": 1.46, "volume": 35115.0}, {"date": "2023-02-27", "close": 1.44, "volume": 40541.0}, {"date": "2023-02-28", "close": 1.23, "volume": 249088.0}, {"date": "2023-03-01", "close": 1.3, "volume": 77049.0}, {"date": "2023-03-02", "close": 1.32, "volume": 83640.0}, {"date": "2023-03-03", "close": 1.29, "volume": 125291.0}, {"date": "2023-03-06", "close": 1.27, "volume": 19781.0}, {"date": "2023-03-07", "close": 1.25, "volume": 62388.0}, {"date": "2023-03-08", "close": 1.26, "volume": 74432.0}, {"date": "2023-03-09", "close": 1.13, "volume": 109292.0}, {"date": "2023-03-10", "close": 1.14, "volume": 75928.0}, {"date": "2023-03-13", "close": 1.37, "volume": 182825.0}, {"date": "2023-03-14", "close": 1.55, "volume": 181451.0}, {"date": "2023-03-15", "close": 1.49, "volume": 30039.0}, {"date": "2023-03-16", "close": 1.54, "volume": 19969.0}, {"date": "2023-03-17", "close": 1.63, "volume": 77605.0}, {"date": "2023-03-20", "close": 1.6, "volume": 107684.0}, {"date": "2023-03-21", "close": 1.58, "volume": 115721.0}, {"date": "2023-03-22", "close": 1.43, "volume": 135395.0}, {"date": "2023-03-23", "close": 1.52, "volume": 64322.0}, {"date": "2023-03-24", "close": 1.47, "volume": 52744.0}, {"date": "2023-03-27", "close": 1.44, "volume": 43295.0}, {"date": "2023-03-28", "close": 1.45, "volume": 21616.0}, {"date": "2023-03-29", "close": 1.52, "volume": 143532.0}, {"date": "2023-03-30", "close": 1.6, "volume": 107864.0}, {"date": "2023-03-31", "close": 1.66, "volume": 111748.0}, {"date": "2023-04-03", "close": 1.52, "volume": 114323.0}, {"date": "2023-04-04", "close": 1.51, "volume": 69590.0}, {"date": "2023-04-05", "close": 1.49, "volume": 44658.0}, {"date": "2023-04-06", "close": 1.57, "volume": 88703.0}, {"date": "2023-04-10", "close": 1.63, "volume": 152528.0}, {"date": "2023-04-11", "close": 1.73, "volume": 352302.0}, {"date": "2023-04-12", "close": 1.65, "volume": 96798.0}, {"date": "2023-04-13", "close": 1.85, "volume": 266601.0}, {"date": "2023-04-14", "close": 1.9, "volume": 274261.0}, {"date": "2023-04-17", "close": 1.91, "volume": 105555.0}, {"date": "2023-04-18", "close": 2.08, "volume": 209490.0}, {"date": "2023-04-19", "close": 1.86, "volume": 144898.0}, {"date": "2023-04-20", "close": 1.75, "volume": 70675.0}, {"date": "2023-04-21", "close": 1.6, "volume": 98706.0}, {"date": "2023-04-24", "close": 1.65, "volume": 35008.0}, {"date": "2023-04-25", "close": 1.57, "volume": 48294.0}, {"date": "2023-04-26", "close": 1.65, "volume": 73268.0}, {"date": "2023-04-27", "close": 1.72, "volume": 51196.0}, {"date": "2023-04-28", "close": 1.72, "volume": 40009.0}, {"date": "2023-05-01", "close": 1.52, "volume": 88015.0}, {"date": "2023-05-02", "close": 1.69, "volume": 38946.0}, {"date": "2023-05-03", "close": 1.66, "volume": 44404.0}, {"date": "2023-05-04", "close": 1.65, "volume": 26769.0}, {"date": "2023-05-05", "close": 1.73, "volume": 33930.0}, {"date": "2023-05-08", "close": 1.62, "volume": 35865.0}, {"date": "2023-05-09", "close": 1.66, "volume": 59316.0}, {"date": "2023-05-10", "close": 1.69, "volume": 49788.0}, {"date": "2023-05-11", "close": 1.61, "volume": 72866.0}, {"date": "2023-05-12", "close": 1.5, "volume": 65993.0}, {"date": "2023-05-15", "close": 1.52, "volume": 82440.0}, {"date": "2023-05-16", "close": 1.49, "volume": 47581.0}, {"date": "2023-05-17", "close": 1.53, "volume": 101138.0}, {"date": "2023-05-18", "close": 1.58, "volume": 153470.0}, {"date": "2023-05-19", "close": 1.66, "volume": 40753.0}, {"date": "2023-05-22", "close": 1.66, "volume": 24637.0}, {"date": "2023-05-23", "close": 1.63, "volume": 23439.0}, {"date": "2023-05-24", "close": 1.57, "volume": 14823.0}, {"date": "2023-05-25", "close": 1.58, "volume": 38312.0}, {"date": "2023-05-26", "close": 1.52, "volume": 167791.0}, {"date": "2023-05-30", "close": 1.52, "volume": 67082.0}, {"date": "2023-05-31", "close": 1.51, "volume": 45337.0}, {"date": "2023-06-01", "close": 1.52, "volume": 20064.0}, {"date": "2023-06-02", "close": 1.465, "volume": 61740.0}, {"date": "2023-06-05", "close": 1.44, "volume": 43847.0}, {"date": "2023-06-06", "close": 1.45, "volume": 28639.0}, {"date": "2023-06-07", "close": 1.46, "volume": 30892.0}, {"date": "2023-06-08", "close": 1.46, "volume": 10101.0}, {"date": "2023-06-09", "close": 1.47, "volume": 9967.0}, {"date": "2023-06-12", "close": 1.49, "volume": 58257.0}, {"date": "2023-06-13", "close": 1.4, "volume": 58422.0}, {"date": "2023-06-14", "close": 1.46, "volume": 28901.0}, {"date": "2023-06-15", "close": 1.4, "volume": 53639.0}, {"date": "2023-06-16", "close": 1.48, "volume": 71295.0}, {"date": "2023-06-20", "close": 1.65, "volume": 114477.0}, {"date": "2023-06-21", "close": 1.78, "volume": 95278.0}, {"date": "2023-06-22", "close": 1.7, "volume": 55731.0}, {"date": "2023-06-23", "close": 1.73, "volume": 105190.0}, {"date": "2023-06-26", "close": 1.68, "volume": 43832.0}, {"date": "2023-06-27", "close": 1.75, "volume": 31526.0}, {"date": "2023-06-28", "close": 1.72, "volume": 30434.0}, {"date": "2023-06-29", "close": 1.86, "volume": 227304.0}, {"date": "2023-06-30", "close": 1.8401, "volume": 48550.0}, {"date": "2023-07-03", "close": 1.8401, "volume": 58314.0}, {"date": "2023-07-05", "close": 1.87, "volume": 168394.0}, {"date": "2023-07-06", "close": 1.83, "volume": 70749.0}, {"date": "2023-07-07", "close": 1.99, "volume": 293272.0}, {"date": "2023-07-10", "close": 2.03, "volume": 164963.0}, {"date": "2023-07-11", "close": 2.05, "volume": 171950.0}, {"date": "2023-07-12", "close": 2.24, "volume": 309053.0}, {"date": "2023-07-13", "close": 2.47, "volume": 483864.0}, {"date": "2023-07-14", "close": 2.23, "volume": 307463.0}, {"date": "2023-07-17", "close": 2.21, "volume": 129988.0}, {"date": "2023-07-18", "close": 2.29, "volume": 120580.0}, {"date": "2023-07-19", "close": 2.23, "volume": 114774.0}, {"date": "2023-07-20", "close": 2.075, "volume": 72966.0}, {"date": "2023-07-21", "close": 1.94, "volume": 208171.0}, {"date": "2023-07-24", "close": 1.95, "volume": 46834.0}, {"date": "2023-07-25", "close": 1.99, "volume": 51044.0}, {"date": "2023-07-26", "close": 2.01, "volume": 65350.0}, {"date": "2023-07-27", "close": 1.9, "volume": 46836.0}, {"date": "2023-07-28", "close": 1.92, "volume": 74119.0}, {"date": "2023-07-31", "close": 1.91, "volume": 34611.0}, {"date": "2023-08-01", "close": 1.86, "volume": 86500.0}, {"date": "2023-08-02", "close": 1.8, "volume": 77044.0}, {"date": "2023-08-03", "close": 1.77, "volume": 20543.0}, {"date": "2023-08-04", "close": 1.7, "volume": 47254.0}, {"date": "2023-08-07", "close": 1.585, "volume": 82920.0}, {"date": "2023-08-08", "close": 1.63, "volume": 124762.0}, {"date": "2023-08-09", "close": 1.56, "volume": 108024.0}, {"date": "2023-08-10", "close": 1.52, "volume": 49990.0}, {"date": "2023-08-11", "close": 1.6, "volume": 61020.0}, {"date": "2023-08-14", "close": 1.64, "volume": 35725.0}, {"date": "2023-08-15", "close": 1.56, "volume": 47820.0}, {"date": "2023-08-16", "close": 1.47, "volume": 70409.0}, {"date": "2023-08-17", "close": 1.48, "volume": 76136.0}, {"date": "2023-08-18", "close": 1.34, "volume": 159182.0}, {"date": "2023-08-21", "close": 1.24, "volume": 124828.0}, {"date": "2023-08-22", "close": 1.18, "volume": 50536.0}, {"date": "2023-08-23", "close": 1.18, "volume": 183188.0}, {"date": "2023-08-24", "close": 1.1, "volume": 155333.0}, {"date": "2023-08-25", "close": 0.98, "volume": 407677.0}, {"date": "2023-08-28", "close": 0.95, "volume": 108560.0}, {"date": "2023-08-29", "close": 0.95, "volume": 584622.0}, {"date": "2023-08-30", "close": 0.99, "volume": 195900.0}, {"date": "2023-08-31", "close": 1.06, "volume": 66790.0}, {"date": "2023-09-01", "close": 1.07, "volume": 88034.0}, {"date": "2023-09-05", "close": 1.04, "volume": 90845.0}, {"date": "2023-09-06", "close": 1.0, "volume": 95074.0}, {"date": "2023-09-07", "close": 1.03, "volume": 60656.0}, {"date": "2023-09-08", "close": 1.0, "volume": 44965.0}, {"date": "2023-09-11", "close": 0.98, "volume": 156110.0}, {"date": "2023-09-12", "close": 0.94, "volume": 91094.0}, {"date": "2023-09-13", "close": 0.96, "volume": 17003.0}, {"date": "2023-09-14", "close": 1.03, "volume": 48959.0}, {"date": "2023-09-15", "close": 1.03, "volume": 20539.0}, {"date": "2023-09-18", "close": 1.07, "volume": 63359.0}, {"date": "2023-09-19", "close": 1.07, "volume": 69232.0}, {"date": "2023-09-20", "close": 1.04, "volume": 11272.0}, {"date": "2023-09-21", "close": 0.96, "volume": 43900.0}, {"date": "2023-09-22", "close": 0.89, "volume": 92501.0}, {"date": "2023-09-25", "close": 0.889, "volume": 60749.0}, {"date": "2023-09-26", "close": 0.8933, "volume": 17778.0}, {"date": "2023-09-27", "close": 0.94, "volume": 62372.0}, {"date": "2023-09-28", "close": 1.04, "volume": 44672.0}, {"date": "2023-09-29", "close": 1.06, "volume": 29652.0}, {"date": "2023-10-02", "close": 1.13, "volume": 47636.0}, {"date": "2023-10-03", "close": 1.03, "volume": 50949.0}, {"date": "2023-10-04", "close": 1.04, "volume": 20509.0}, {"date": "2023-10-05", "close": 1.03, "volume": 14692.0}, {"date": "2023-10-06", "close": 1.07, "volume": 57119.0}, {"date": "2023-10-09", "close": 1.07, "volume": 40428.0}, {"date": "2023-10-10", "close": 1.09, "volume": 47551.0}, {"date": "2023-10-11", "close": 1.07, "volume": 51796.0}, {"date": "2023-10-12", "close": 1.0, "volume": 26442.0}, {"date": "2023-10-13", "close": 1.03, "volume": 11447.0}, {"date": "2023-10-16", "close": 1.08, "volume": 75807.0}, {"date": "2023-10-17", "close": 1.05, "volume": 31127.0}, {"date": "2023-10-18", "close": 1.03, "volume": 22002.0}, {"date": "2023-10-19", "close": 1.05, "volume": 30082.0}, {"date": "2023-10-20", "close": 1.14, "volume": 141118.0}, {"date": "2023-10-23", "close": 1.26, "volume": 134664.0}, {"date": "2023-10-24", "close": 1.47, "volume": 594075.0}, {"date": "2023-10-25", "close": 1.42, "volume": 127621.0}, {"date": "2023-10-26", "close": 1.29, "volume": 90321.0}, {"date": "2023-10-27", "close": 1.25, "volume": 54163.0}, {"date": "2023-10-30", "close": 1.28, "volume": 37096.0}, {"date": "2023-10-31", "close": 1.26, "volume": 37288.0}, {"date": "2023-11-01", "close": 1.3, "volume": 22339.0}, {"date": "2023-11-02", "close": 1.34, "volume": 80468.0}, {"date": "2023-11-03", "close": 1.36, "volume": 81229.0}, {"date": "2023-11-06", "close": 1.28, "volume": 31220.0}, {"date": "2023-11-07", "close": 1.34, "volume": 40473.0}, {"date": "2023-11-08", "close": 1.29, "volume": 35116.0}, {"date": "2023-11-09", "close": 1.33, "volume": 93332.0}, {"date": "2023-11-10", "close": 1.3, "volume": 176005.0}, {"date": "2023-11-13", "close": 1.3, "volume": 69835.0}, {"date": "2023-11-14", "close": 1.18, "volume": 38560.0}, {"date": "2023-11-15", "close": 1.28, "volume": 47077.0}, {"date": "2023-11-16", "close": 1.27, "volume": 67493.0}, {"date": "2023-11-17", "close": 1.3, "volume": 18744.0}, {"date": "2023-11-20", "close": 1.34, "volume": 46100.0}, {"date": "2023-11-21", "close": 1.32, "volume": 53842.0}, {"date": "2023-11-22", "close": 1.32, "volume": 38013.0}, {"date": "2023-11-24", "close": 1.37, "volume": 78244.0}, {"date": "2023-11-27", "close": 1.41, "volume": 77547.0}, {"date": "2023-11-28", "close": 1.52, "volume": 135907.0}, {"date": "2023-11-29", "close": 1.51, "volume": 114024.0}, {"date": "2023-11-30", "close": 1.43, "volume": 81635.0}, {"date": "2023-12-01", "close": 1.62, "volume": 141695.0}, {"date": "2023-12-04", "close": 1.73, "volume": 149610.0}, {"date": "2023-12-05", "close": 1.62, "volume": 332848.0}, {"date": "2023-12-06", "close": 1.48, "volume": 269596.0}, {"date": "2023-12-07", "close": 1.49, "volume": 103979.0}, {"date": "2023-12-08", "close": 1.48, "volume": 258413.0}, {"date": "2023-12-11", "close": 1.26, "volume": 175198.0}, {"date": "2023-12-12", "close": 1.22, "volume": 179063.0}, {"date": "2023-12-13", "close": 1.17, "volume": 718379.0}, {"date": "2023-12-14", "close": 1.39, "volume": 370435.0}, {"date": "2023-12-15", "close": 1.42, "volume": 208252.0}, {"date": "2023-12-18", "close": 1.52, "volume": 189584.0}, {"date": "2023-12-19", "close": 1.61, "volume": 264384.0}, {"date": "2023-12-20", "close": 1.61, "volume": 278448.0}, {"date": "2023-12-21", "close": 1.63, "volume": 222094.0}, {"date": "2023-12-22", "close": 2.09, "volume": 559921.0}, {"date": "2023-12-26", "close": 2.09, "volume": 1209656.0}, {"date": "2023-12-27", "close": 2.5, "volume": 1647294.0}, {"date": "2023-12-28", "close": 2.18, "volume": 814618.0}, {"date": "2023-12-29", "close": 2.29, "volume": 951482.0}, {"date": "2024-01-02", "close": 2.31, "volume": 645992.0}, {"date": "2024-01-03", "close": 2.2, "volume": 344481.0}, {"date": "2024-01-04", "close": 2.21, "volume": 226732.0}, {"date": "2024-01-05", "close": 1.93, "volume": 232682.0}, {"date": "2024-01-08", "close": 2.0, "volume": 427144.0}, {"date": "2024-01-09", "close": 1.95, "volume": 238051.0}, {"date": "2024-01-10", "close": 1.83, "volume": 642289.0}, {"date": "2024-01-11", "close": 1.76, "volume": 422919.0}, {"date": "2024-01-12", "close": 1.56, "volume": 264700.0}, {"date": "2024-01-16", "close": 1.5, "volume": 215849.0}, {"date": "2024-01-17", "close": 1.52, "volume": 121736.0}, {"date": "2024-01-18", "close": 1.4, "volume": 190116.0}, {"date": "2024-01-19", "close": 1.41, "volume": 181265.0}, {"date": "2024-01-22", "close": 1.44, "volume": 113542.0}, {"date": "2024-01-23", "close": 1.41, "volume": 96045.0}, {"date": "2024-01-24", "close": 1.41, "volume": 119552.0}, {"date": "2024-01-25", "close": 1.42, "volume": 47737.0}, {"date": "2024-01-26", "close": 1.79, "volume": 194939.0}, {"date": "2024-01-29", "close": 1.92, "volume": 201511.0}, {"date": "2024-01-30", "close": 1.83, "volume": 135619.0}, {"date": "2024-01-31", "close": 1.77, "volume": 68210.0}, {"date": "2024-02-01", "close": 1.75, "volume": 57359.0}, {"date": "2024-02-02", "close": 1.73, "volume": 115974.0}, {"date": "2024-02-05", "close": 1.76, "volume": 50205.0}, {"date": "2024-02-06", "close": 1.77, "volume": 71026.0}, {"date": "2024-02-07", "close": 1.78, "volume": 216840.0}, {"date": "2024-02-08", "close": 2.0, "volume": 177158.0}, {"date": "2024-02-09", "close": 2.11, "volume": 175541.0}, {"date": "2024-02-12", "close": 2.05, "volume": 371117.0}, {"date": "2024-02-13", "close": 1.88, "volume": 102390.0}, {"date": "2024-02-14", "close": 2.05, "volume": 127489.0}, {"date": "2024-02-15", "close": 1.96, "volume": 152423.0}, {"date": "2024-02-16", "close": 1.92, "volume": 300657.0}, {"date": "2024-02-20", "close": 1.81, "volume": 107417.0}, {"date": "2024-02-21", "close": 1.79, "volume": 66288.0}, {"date": "2024-02-22", "close": 1.71, "volume": 97066.0}, {"date": "2024-02-23", "close": 1.63, "volume": 62414.0}, {"date": "2024-02-26", "close": 1.89, "volume": 212419.0}, {"date": "2024-02-27", "close": 1.87, "volume": 116871.0}, {"date": "2024-02-28", "close": 1.74, "volume": 291617.0}, {"date": "2024-02-29", "close": 1.63, "volume": 255901.0}, {"date": "2024-03-01", "close": 1.69, "volume": 128258.0}, {"date": "2024-03-04", "close": 1.59, "volume": 238257.0}, {"date": "2024-03-05", "close": 1.46, "volume": 211179.0}, {"date": "2024-03-06", "close": 1.53, "volume": 81524.0}, {"date": "2024-03-07", "close": 1.58, "volume": 131599.0}, {"date": "2024-03-08", "close": 1.54, "volume": 198943.0}, {"date": "2024-03-11", "close": 1.43, "volume": 212830.0}, {"date": "2024-03-12", "close": 1.38, "volume": 140798.0}, {"date": "2024-03-13", "close": 1.41, "volume": 138048.0}, {"date": "2024-03-14", "close": 1.28, "volume": 97818.0}, {"date": "2024-03-15", "close": 1.35, "volume": 138298.0}, {"date": "2024-03-18", "close": 1.4, "volume": 72771.0}, {"date": "2024-03-19", "close": 1.43, "volume": 51611.0}, {"date": "2024-03-20", "close": 1.49, "volume": 87662.0}, {"date": "2024-03-21", "close": 1.4, "volume": 72617.0}, {"date": "2024-03-22", "close": 1.37, "volume": 40547.0}, {"date": "2024-03-25", "close": 1.36, "volume": 77133.0}, {"date": "2024-03-26", "close": 1.4, "volume": 72141.0}, {"date": "2024-03-27", "close": 1.36, "volume": 71559.0}, {"date": "2024-03-28", "close": 1.46, "volume": 209080.0}, {"date": "2024-04-01", "close": 1.43, "volume": 57097.0}, {"date": "2024-04-02", "close": 1.47, "volume": 78333.0}, {"date": "2024-04-03", "close": 1.55, "volume": 125681.0}, {"date": "2024-04-04", "close": 1.47, "volume": 84247.0}, {"date": "2024-04-05", "close": 1.45, "volume": 62948.0}, {"date": "2024-04-08", "close": 1.4, "volume": 30377.0}, {"date": "2024-04-09", "close": 1.42, "volume": 74584.0}, {"date": "2024-04-10", "close": 1.38, "volume": 34807.0}, {"date": "2024-04-11", "close": 1.35, "volume": 59478.0}, {"date": "2024-04-12", "close": 1.25, "volume": 157213.0}, {"date": "2024-04-15", "close": 1.21, "volume": 58066.0}, {"date": "2024-04-16", "close": 1.15, "volume": 60638.0}, {"date": "2024-04-17", "close": 1.22, "volume": 22989.0}, {"date": "2024-04-18", "close": 1.28, "volume": 51759.0}, {"date": "2024-04-19", "close": 1.27, "volume": 52630.0}, {"date": "2024-04-22", "close": 1.4, "volume": 66074.0}, {"date": "2024-04-23", "close": 1.38, "volume": 73415.0}, {"date": "2024-04-24", "close": 1.4, "volume": 25921.0}, {"date": "2024-04-25", "close": 1.32, "volume": 47320.0}, {"date": "2024-04-26", "close": 1.38, "volume": 45760.0}, {"date": "2024-04-29", "close": 1.34, "volume": 21847.0}, {"date": "2024-04-30", "close": 1.22, "volume": 51400.0}, {"date": "2024-05-01", "close": 1.25, "volume": 66551.0}, {"date": "2024-05-02", "close": 1.53, "volume": 141363.0}, {"date": "2024-05-03", "close": 1.59, "volume": 111519.0}, {"date": "2024-05-06", "close": 1.59, "volume": 63995.0}, {"date": "2024-05-07", "close": 1.47, "volume": 39652.0}, {"date": "2024-05-08", "close": 1.45, "volume": 53343.0}, {"date": "2024-05-09", "close": 1.42, "volume": 19200.0}, {"date": "2024-05-10", "close": 1.35, "volume": 59523.0}, {"date": "2024-05-13", "close": 1.33, "volume": 20747.0}, {"date": "2024-05-14", "close": 1.32, "volume": 24710.0}, {"date": "2024-05-15", "close": 1.45, "volume": 38272.0}, {"date": "2024-05-16", "close": 1.4103, "volume": 46225.0}, {"date": "2024-05-17", "close": 1.42, "volume": 24247.0}, {"date": "2024-05-20", "close": 1.48, "volume": 61802.0}, {"date": "2024-05-21", "close": 1.44, "volume": 41205.0}, {"date": "2024-05-22", "close": 1.34, "volume": 102787.0}, {"date": "2024-05-23", "close": 1.36, "volume": 32010.0}, {"date": "2024-05-24", "close": 1.3, "volume": 57959.0}, {"date": "2024-05-28", "close": 1.34, "volume": 38721.0}, {"date": "2024-05-29", "close": 1.33, "volume": 47782.0}, {"date": "2024-05-30", "close": 1.27, "volume": 28086.0}, {"date": "2024-05-31", "close": 1.32, "volume": 27311.0}, {"date": "2024-06-03", "close": 1.24, "volume": 63967.0}, {"date": "2024-06-04", "close": 1.31, "volume": 75722.0}, {"date": "2024-06-05", "close": 1.3, "volume": 32587.0}, {"date": "2024-06-06", "close": 1.33, "volume": 91623.0}, {"date": "2024-06-07", "close": 1.33, "volume": 41131.0}, {"date": "2024-06-10", "close": 1.32, "volume": 30063.0}, {"date": "2024-06-11", "close": 1.32, "volume": 159532.0}, {"date": "2024-06-12", "close": 1.39, "volume": 138527.0}, {"date": "2024-06-13", "close": 1.43, "volume": 113502.0}, {"date": "2024-06-14", "close": 1.33, "volume": 81652.0}, {"date": "2024-06-17", "close": 1.48, "volume": 173082.0}, {"date": "2024-06-18", "close": 1.41, "volume": 72964.0}, {"date": "2024-06-20", "close": 1.41, "volume": 119983.0}, {"date": "2024-06-21", "close": 1.34, "volume": 63238.0}, {"date": "2024-06-24", "close": 1.26, "volume": 82205.0}, {"date": "2024-06-25", "close": 1.33, "volume": 53815.0}, {"date": "2024-06-26", "close": 1.29, "volume": 105020.0}, {"date": "2024-06-27", "close": 1.44, "volume": 141291.0}, {"date": "2024-06-28", "close": 1.28, "volume": 209270.0}, {"date": "2024-07-01", "close": 1.35, "volume": 59672.0}, {"date": "2024-07-02", "close": 1.39, "volume": 191261.0}, {"date": "2024-07-03", "close": 1.36, "volume": 49115.0}, {"date": "2024-07-05", "close": 1.355, "volume": 136960.0}, {"date": "2024-07-08", "close": 1.31, "volume": 51658.0}, {"date": "2024-07-09", "close": 1.27, "volume": 49753.0}, {"date": "2024-07-10", "close": 1.33, "volume": 125881.0}, {"date": "2024-07-11", "close": 1.32, "volume": 24859.0}, {"date": "2024-07-12", "close": 1.36, "volume": 43318.0}, {"date": "2024-07-15", "close": 1.47, "volume": 299917.0}, {"date": "2024-07-16", "close": 1.52, "volume": 139226.0}, {"date": "2024-07-17", "close": 1.49, "volume": 261799.0}, {"date": "2024-07-18", "close": 1.38, "volume": 87422.0}, {"date": "2024-07-19", "close": 1.45, "volume": 149441.0}, {"date": "2024-07-22", "close": 1.43, "volume": 91448.0}, {"date": "2024-07-23", "close": 1.395, "volume": 61221.0}, {"date": "2024-07-24", "close": 1.37, "volume": 38471.0}, {"date": "2024-07-25", "close": 1.34, "volume": 26517.0}, {"date": "2024-07-26", "close": 1.41, "volume": 71647.0}, {"date": "2024-07-29", "close": 1.37, "volume": 57128.0}, {"date": "2024-07-30", "close": 1.34, "volume": 37527.0}, {"date": "2024-07-31", "close": 1.35, "volume": 64188.0}, {"date": "2024-08-01", "close": 1.3, "volume": 84881.0}, {"date": "2024-08-02", "close": 1.23, "volume": 57778.0}, {"date": "2024-08-05", "close": 1.01, "volume": 183292.0}, {"date": "2024-08-06", "close": 1.1, "volume": 82114.0}, {"date": "2024-08-07", "close": 1.04, "volume": 80848.0}, {"date": "2024-08-08", "close": 1.135, "volume": 79404.0}, {"date": "2024-08-09", "close": 1.105, "volume": 25168.0}, {"date": "2024-08-12", "close": 1.11, "volume": 65333.0}, {"date": "2024-08-13", "close": 1.21, "volume": 79439.0}, {"date": "2024-08-14", "close": 1.13, "volume": 32567.0}, {"date": "2024-08-15", "close": 1.165, "volume": 25639.0}, {"date": "2024-08-16", "close": 1.12, "volume": 38395.0}, {"date": "2024-08-19", "close": 1.11, "volume": 34114.0}, {"date": "2024-08-20", "close": 1.12, "volume": 52769.0}, {"date": "2024-08-21", "close": 1.24, "volume": 150324.0}, {"date": "2024-08-22", "close": 1.25, "volume": 31563.0}, {"date": "2024-08-23", "close": 1.45, "volume": 127731.0}, {"date": "2024-08-26", "close": 1.44, "volume": 83406.0}, {"date": "2024-08-27", "close": 1.38, "volume": 49761.0}, {"date": "2024-08-28", "close": 1.34, "volume": 64749.0}, {"date": "2024-08-29", "close": 1.32, "volume": 36527.0}, {"date": "2024-08-30", "close": 1.26, "volume": 20030.0}, {"date": "2024-09-03", "close": 1.18, "volume": 63093.0}, {"date": "2024-09-04", "close": 1.17, "volume": 38243.0}, {"date": "2024-09-05", "close": 1.11, "volume": 60287.0}, {"date": "2024-09-06", "close": 1.1, "volume": 40307.0}, {"date": "2024-09-09", "close": 1.2, "volume": 76676.0}, {"date": "2024-09-10", "close": 1.17, "volume": 30152.0}, {"date": "2024-09-11", "close": 1.16, "volume": 38246.0}, {"date": "2024-09-12", "close": 1.2, "volume": 24982.0}, {"date": "2024-09-13", "close": 1.18, "volume": 52822.0}, {"date": "2024-09-16", "close": 1.15, "volume": 56166.0}, {"date": "2024-09-17", "close": 1.195, "volume": 25268.0}, {"date": "2024-09-18", "close": 1.17, "volume": 17756.0}, {"date": "2024-09-19", "close": 1.19, "volume": 91503.0}, {"date": "2024-09-20", "close": 1.15, "volume": 54338.0}, {"date": "2024-09-23", "close": 1.1, "volume": 60934.0}, {"date": "2024-09-24", "close": 1.15, "volume": 63885.0}, {"date": "2024-09-25", "close": 1.11, "volume": 22437.0}, {"date": "2024-09-26", "close": 1.16, "volume": 42792.0}, {"date": "2024-09-27", "close": 1.27, "volume": 27254.0}, {"date": "2024-09-30", "close": 1.14, "volume": 150973.0}, {"date": "2024-10-01", "close": 1.16, "volume": 48040.0}, {"date": "2024-10-02", "close": 1.1, "volume": 55349.0}, {"date": "2024-10-03", "close": 1.09, "volume": 59792.0}, {"date": "2024-10-04", "close": 1.08, "volume": 57527.0}, {"date": "2024-10-07", "close": 1.07, "volume": 58150.0}, {"date": "2024-10-08", "close": 1.02, "volume": 61500.0}, {"date": "2024-10-09", "close": 1.005, "volume": 124085.0}, {"date": "2024-10-10", "close": 0.99, "volume": 19270.0}, {"date": "2024-10-11", "close": 1.07, "volume": 62514.0}, {"date": "2024-10-14", "close": 1.07, "volume": 86938.0}, {"date": "2024-10-15", "close": 1.07, "volume": 112271.0}, {"date": "2024-10-16", "close": 1.2605, "volume": 218706.0}, {"date": "2024-10-17", "close": 1.21, "volume": 58414.0}, {"date": "2024-10-18", "close": 1.29, "volume": 66822.0}, {"date": "2024-10-21", "close": 1.28, "volume": 80129.0}, {"date": "2024-10-22", "close": 1.3, "volume": 39381.0}, {"date": "2024-10-23", "close": 1.31, "volume": 159231.0}, {"date": "2024-10-24", "close": 1.42, "volume": 179592.0}, {"date": "2024-10-25", "close": 1.5, "volume": 376618.0}, {"date": "2024-10-28", "close": 1.65, "volume": 370593.0}, {"date": "2024-10-29", "close": 1.8, "volume": 599610.0}, {"date": "2024-10-30", "close": 1.71, "volume": 214602.0}, {"date": "2024-10-31", "close": 1.59, "volume": 498953.0}, {"date": "2024-11-01", "close": 1.45, "volume": 188839.0}, {"date": "2024-11-04", "close": 1.38, "volume": 117197.0}, {"date": "2024-11-05", "close": 1.57, "volume": 201656.0}, {"date": "2024-11-06", "close": 1.74, "volume": 386434.0}, {"date": "2024-11-07", "close": 1.83, "volume": 423936.0}, {"date": "2024-11-08", "close": 1.84, "volume": 268937.0}, {"date": "2024-11-11", "close": 2.15, "volume": 480430.0}, {"date": "2024-11-12", "close": 2.02, "volume": 433356.0}, {"date": "2024-11-13", "close": 1.88, "volume": 233959.0}, {"date": "2024-11-14", "close": 1.8, "volume": 151288.0}, {"date": "2024-11-15", "close": 1.87, "volume": 229085.0}, {"date": "2024-11-18", "close": 1.74, "volume": 241486.0}, {"date": "2024-11-19", "close": 1.95, "volume": 352649.0}, {"date": "2024-11-20", "close": 2.03, "volume": 301734.0}, {"date": "2024-11-21", "close": 1.86, "volume": 258917.0}, {"date": "2024-11-22", "close": 2.06, "volume": 190177.0}, {"date": "2024-11-25", "close": 1.91, "volume": 130159.0}, {"date": "2024-11-26", "close": 1.82, "volume": 169500.0}, {"date": "2024-11-27", "close": 1.97, "volume": 151219.0}, {"date": "2024-11-29", "close": 2.12, "volume": 201044.0}, {"date": "2024-12-02", "close": 2.07, "volume": 291467.0}, {"date": "2024-12-03", "close": 2.06, "volume": 135327.0}, {"date": "2024-12-04", "close": 2.09, "volume": 295111.0}, {"date": "2024-12-05", "close": 1.8, "volume": 275854.0}, {"date": "2024-12-06", "close": 1.96, "volume": 188123.0}, {"date": "2024-12-09", "close": 1.75, "volume": 164425.0}, {"date": "2024-12-10", "close": 1.72, "volume": 93476.0}, {"date": "2024-12-11", "close": 1.94, "volume": 249610.0}, {"date": "2024-12-12", "close": 1.9, "volume": 98908.0}, {"date": "2024-12-13", "close": 1.73, "volume": 1295653.0}, {"date": "2024-12-16", "close": 1.84, "volume": 273888.0}, {"date": "2024-12-17", "close": 1.83, "volume": 199676.0}, {"date": "2024-12-18", "close": 1.94, "volume": 1022652.0}, {"date": "2024-12-19", "close": 1.8, "volume": 238248.0}, {"date": "2024-12-20", "close": 1.77, "volume": 144252.0}, {"date": "2024-12-23", "close": 1.62, "volume": 222199.0}, {"date": "2024-12-24", "close": 1.81, "volume": 136339.0}, {"date": "2024-12-26", "close": 1.91, "volume": 285266.0}, {"date": "2024-12-27", "close": 1.83, "volume": 220062.0}, {"date": "2024-12-30", "close": 1.63, "volume": 270876.0}, {"date": "2024-12-31", "close": 1.5, "volume": 132656.0}, {"date": "2025-01-02", "close": 1.57, "volume": 117486.0}, {"date": "2025-01-03", "close": 1.67, "volume": 182296.0}, {"date": "2025-01-06", "close": 1.64, "volume": 187071.0}, {"date": "2025-01-07", "close": 1.62, "volume": 200620.0}, {"date": "2025-01-08", "close": 1.54, "volume": 128086.0}, {"date": "2025-01-10", "close": 1.53, "volume": 136584.0}, {"date": "2025-01-13", "close": 1.5, "volume": 192477.0}, {"date": "2025-01-14", "close": 1.49, "volume": 131011.0}, {"date": "2025-01-15", "close": 1.59, "volume": 196591.0}, {"date": "2025-01-16", "close": 1.85, "volume": 597680.0}, {"date": "2025-01-17", "close": 2.22, "volume": 1367934.0}, {"date": "2025-01-21", "close": 2.52, "volume": 1483625.0}, {"date": "2025-01-22", "close": 2.53, "volume": 737820.0}, {"date": "2025-01-23", "close": 2.89, "volume": 622589.0}, {"date": "2025-01-24", "close": 2.75, "volume": 629992.0}, {"date": "2025-01-27", "close": 2.47, "volume": 507678.0}, {"date": "2025-01-28", "close": 2.71, "volume": 1143690.0}, {"date": "2025-01-29", "close": 2.76, "volume": 492872.0}, {"date": "2025-01-30", "close": 3.66, "volume": 3241014.0}, {"date": "2025-01-31", "close": 3.41, "volume": 2710462.0}, {"date": "2025-02-03", "close": 3.34, "volume": 796580.0}, {"date": "2025-02-04", "close": 2.94, "volume": 850924.0}, {"date": "2025-02-05", "close": 2.87, "volume": 338491.0}, {"date": "2025-02-06", "close": 2.96, "volume": 471707.0}, {"date": "2025-02-07", "close": 2.9, "volume": 854501.0}, {"date": "2025-02-10", "close": 3.04, "volume": 495385.0}, {"date": "2025-02-11", "close": 3.29, "volume": 1657252.0}, {"date": "2025-02-12", "close": 3.03, "volume": 605617.0}, {"date": "2025-02-13", "close": 2.87, "volume": 589713.0}, {"date": "2025-02-14", "close": 2.63, "volume": 1147306.0}, {"date": "2025-02-18", "close": 2.52, "volume": 589772.0}, {"date": "2025-02-19", "close": 2.42, "volume": 663992.0}, {"date": "2025-02-20", "close": 2.29, "volume": 694102.0}, {"date": "2025-02-21", "close": 1.95, "volume": 1036456.0}, {"date": "2025-02-24", "close": 1.69, "volume": 653350.0}, {"date": "2025-02-25", "close": 1.38, "volume": 699864.0}, {"date": "2025-02-26", "close": 1.5, "volume": 506677.0}, {"date": "2025-02-27", "close": 1.36, "volume": 424717.0}, {"date": "2025-02-28", "close": 1.39, "volume": 194653.0}, {"date": "2025-03-03", "close": 1.3, "volume": 902297.0}, {"date": "2025-03-04", "close": 1.25, "volume": 368738.0}, {"date": "2025-03-05", "close": 1.38, "volume": 232361.0}, {"date": "2025-03-06", "close": 1.35, "volume": 348419.0}, {"date": "2025-03-07", "close": 1.35, "volume": 239045.0}, {"date": "2025-03-10", "close": 1.16, "volume": 221773.0}, {"date": "2025-03-11", "close": 1.17, "volume": 138250.0}, {"date": "2025-03-12", "close": 1.22, "volume": 89725.0}, {"date": "2025-03-13", "close": 1.18, "volume": 83109.0}, {"date": "2025-03-14", "close": 1.23, "volume": 90737.0}, {"date": "2025-03-17", "close": 1.32, "volume": 172749.0}, {"date": "2025-03-18", "close": 1.19, "volume": 120655.0}, {"date": "2025-03-19", "close": 1.21, "volume": 231155.0}, {"date": "2025-03-20", "close": 1.18, "volume": 60463.0}, {"date": "2025-03-21", "close": 1.29, "volume": 287014.0}, {"date": "2025-03-24", "close": 1.34, "volume": 107726.0}, {"date": "2025-03-25", "close": 1.27, "volume": 81621.0}, {"date": "2025-03-26", "close": 1.2, "volume": 101640.0}, {"date": "2025-03-27", "close": 1.18, "volume": 46672.0}, {"date": "2025-03-28", "close": 1.05, "volume": 101989.0}, {"date": "2025-03-31", "close": 1.14, "volume": 449571.0}, {"date": "2025-04-01", "close": 1.08, "volume": 197057.0}, {"date": "2025-04-02", "close": 1.19, "volume": 173866.0}, {"date": "2025-04-03", "close": 1.08, "volume": 55579.0}, {"date": "2025-04-04", "close": 1.06, "volume": 147584.0}, {"date": "2025-04-07", "close": 0.952, "volume": 100130.0}, {"date": "2025-04-08", "close": 0.93, "volume": 148619.0}, {"date": "2025-04-09", "close": 1.02, "volume": 205603.0}, {"date": "2025-04-10", "close": 0.98, "volume": 223225.0}, {"date": "2025-04-11", "close": 0.96, "volume": 207832.0}, {"date": "2025-04-14", "close": 1.03, "volume": 60129.0}, {"date": "2025-04-15", "close": 0.981, "volume": 193292.0}, {"date": "2025-04-16", "close": 1.115, "volume": 177331.0}, {"date": "2025-04-17", "close": 0.8811, "volume": 511897.0}, {"date": "2025-04-21", "close": 0.9111, "volume": 37592520.0}, {"date": "2025-04-22", "close": 0.93, "volume": 1408295.0}, {"date": "2025-04-23", "close": 0.905, "volume": 726459.0}, {"date": "2025-04-24", "close": 1.03, "volume": 432434.0}, {"date": "2025-04-25", "close": 1.15, "volume": 561624.0}, {"date": "2025-04-28", "close": 1.19, "volume": 483365.0}, {"date": "2025-04-29", "close": 1.29, "volume": 598885.0}, {"date": "2025-04-30", "close": 1.35, "volume": 304582.0}, {"date": "2025-05-01", "close": 1.42, "volume": 439133.0}, {"date": "2025-05-02", "close": 1.4, "volume": 262885.0}, {"date": "2025-05-05", "close": 1.34, "volume": 132828.0}, {"date": "2025-05-06", "close": 1.39, "volume": 206664.0}, {"date": "2025-05-07", "close": 1.34, "volume": 274343.0}, {"date": "2025-05-08", "close": 1.49, "volume": 232808.0}, {"date": "2025-05-09", "close": 1.5, "volume": 202926.0}, {"date": "2025-05-12", "close": 1.47, "volume": 117381.0}, {"date": "2025-05-13", "close": 1.5, "volume": 119408.0}, {"date": "2025-05-14", "close": 1.38, "volume": 110900.0}, {"date": "2025-05-15", "close": 1.38, "volume": 128142.0}, {"date": "2025-05-16", "close": 1.68, "volume": 251389.0}, {"date": "2025-05-19", "close": 1.68, "volume": 481924.0}, {"date": "2025-05-20", "close": 1.57, "volume": 172008.0}, {"date": "2025-05-21", "close": 1.45, "volume": 311455.0}, {"date": "2025-05-22", "close": 1.41, "volume": 26785730.0}, {"date": "2025-05-23", "close": 1.58, "volume": 3170365.0}, {"date": "2025-05-27", "close": 1.46, "volume": 1065327.0}, {"date": "2025-05-28", "close": 1.37, "volume": 396332.0}, {"date": "2025-05-29", "close": 1.35, "volume": 310689.0}, {"date": "2025-05-30", "close": 1.27, "volume": 442867.0}, {"date": "2025-06-02", "close": 1.36, "volume": 825122.0}, {"date": "2025-06-03", "close": 1.52, "volume": 830489.0}, {"date": "2025-06-04", "close": 1.51, "volume": 489301.0}, {"date": "2025-06-05", "close": 1.46, "volume": 962992.0}, {"date": "2025-06-06", "close": 1.51, "volume": 399409.0}, {"date": "2025-06-09", "close": 1.74, "volume": 1514431.0}, {"date": "2025-06-10", "close": 2.05, "volume": 5584773.0}, {"date": "2025-06-11", "close": 2.32, "volume": 2797457.0}, {"date": "2025-06-12", "close": 2.45, "volume": 1726418.0}, {"date": "2025-06-13", "close": 2.26, "volume": 1347732.0}, {"date": "2025-06-16", "close": 2.83, "volume": 2469122.0}, {"date": "2025-06-17", "close": 2.87, "volume": 1456471.0}, {"date": "2025-06-18", "close": 2.75, "volume": 2076801.0}, {"date": "2025-06-20", "close": 2.8, "volume": 1421124.0}, {"date": "2025-06-23", "close": 2.37, "volume": 2048192.0}, {"date": "2025-06-24", "close": 2.59, "volume": 1314320.0}, {"date": "2025-06-25", "close": 2.39, "volume": 1117173.0}, {"date": "2025-06-26", "close": 2.59, "volume": 2351565.0}, {"date": "2025-06-27", "close": 2.55, "volume": 1508397.0}, {"date": "2025-06-30", "close": 2.66, "volume": 2245636.0}, {"date": "2025-07-01", "close": 2.66, "volume": 1817156.0}, {"date": "2025-07-02", "close": 2.68, "volume": 1006616.0}, {"date": "2025-07-03", "close": 3.07, "volume": 3313566.0}, {"date": "2025-07-07", "close": 2.93, "volume": 2550008.0}, {"date": "2025-07-08", "close": 2.73, "volume": 2012592.0}, {"date": "2025-07-09", "close": 2.62, "volume": 1243341.0}, {"date": "2025-07-10", "close": 2.63, "volume": 1240032.0}, {"date": "2025-07-11", "close": 2.5, "volume": 935439.0}, {"date": "2025-07-14", "close": 2.58, "volume": 761299.0}, {"date": "2025-07-15", "close": 2.5, "volume": 1159932.0}, {"date": "2025-07-16", "close": 3.1, "volume": 2426460.0}, {"date": "2025-07-17", "close": 3.33, "volume": 22580770.0}, {"date": "2025-07-18", "close": 3.67, "volume": 3248282.0}, {"date": "2025-07-21", "close": 3.65, "volume": 3877383.0}, {"date": "2025-07-22", "close": 3.58, "volume": 1153033.0}, {"date": "2025-07-23", "close": 3.52, "volume": 814962.0}, {"date": "2025-07-24", "close": 3.14, "volume": 2326962.0}, {"date": "2025-07-25", "close": 3.2, "volume": 1498557.0}, {"date": "2025-07-28", "close": 3.38, "volume": 2092787.0}, {"date": "2025-07-29", "close": 3.07, "volume": 1480231.0}, {"date": "2025-07-30", "close": 2.97, "volume": 938467.0}, {"date": "2025-07-31", "close": 3.01, "volume": 790445.0}, {"date": "2025-08-01", "close": 2.79, "volume": 980161.0}, {"date": "2025-08-04", "close": 2.99, "volume": 977879.0}, {"date": "2025-08-05", "close": 3.08, "volume": 883960.0}, {"date": "2025-08-06", "close": 3.0, "volume": 842867.0}, {"date": "2025-08-07", "close": 2.95, "volume": 710367.0}, {"date": "2025-08-08", "close": 2.97, "volume": 641638.0}, {"date": "2025-08-11", "close": 2.76, "volume": 895892.0}, {"date": "2025-08-12", "close": 2.74, "volume": 629747.0}, {"date": "2025-08-13", "close": 2.61, "volume": 916304.0}, {"date": "2025-08-14", "close": 2.82, "volume": 1236483.0}, {"date": "2025-08-15", "close": 2.24, "volume": 1718127.0}, {"date": "2025-08-18", "close": 2.37, "volume": 1345236.0}, {"date": "2025-08-19", "close": 2.18, "volume": 830064.0}, {"date": "2025-08-20", "close": 2.36, "volume": 814097.0}, {"date": "2025-08-21", "close": 2.39, "volume": 409111.0}, {"date": "2025-08-22", "close": 2.51, "volume": 814914.0}, {"date": "2025-08-25", "close": 2.34, "volume": 747596.0}, {"date": "2025-08-26", "close": 2.32, "volume": 464916.0}, {"date": "2025-08-27", "close": 2.25, "volume": 518518.0}, {"date": "2025-08-28", "close": 2.28, "volume": 312105.0}, {"date": "2025-08-29", "close": 2.2, "volume": 453291.0}, {"date": "2025-09-02", "close": 2.37, "volume": 1313113.0}, {"date": "2025-09-03", "close": 2.25, "volume": 821627.0}, {"date": "2025-09-04", "close": 2.21, "volume": 403191.0}, {"date": "2025-09-05", "close": 2.48, "volume": 1494880.0}, {"date": "2025-09-08", "close": 2.21, "volume": 1042291.0}, {"date": "2025-09-09", "close": 2.54, "volume": 973342.0}, {"date": "2025-09-10", "close": 2.64, "volume": 1279984.0}, {"date": "2025-09-11", "close": 2.77, "volume": 1144666.0}, {"date": "2025-09-12", "close": 2.64, "volume": 745184.0}, {"date": "2025-09-15", "close": 2.54, "volume": 616852.0}, {"date": "2025-09-16", "close": 2.78, "volume": 1168472.0}, {"date": "2025-09-17", "close": 2.57, "volume": 1164529.0}, {"date": "2025-09-18", "close": 2.47, "volume": 1012234.0}, {"date": "2025-09-19", "close": 2.43, "volume": 1136163.0}, {"date": "2025-09-22", "close": 2.55, "volume": 1119458.0}, {"date": "2025-09-23", "close": 2.41, "volume": 999457.0}, {"date": "2025-09-24", "close": 2.44, "volume": 607482.0}, {"date": "2025-09-25", "close": 2.39, "volume": 1198596.0}, {"date": "2025-09-26", "close": 2.32, "volume": 640707.0}, {"date": "2025-09-29", "close": 2.39, "volume": 746891.0}, {"date": "2025-09-30", "close": 2.29, "volume": 820553.0}, {"date": "2025-10-01", "close": 2.38, "volume": 912498.0}, {"date": "2025-10-02", "close": 2.62, "volume": 3096977.0}, {"date": "2025-10-03", "close": 2.64, "volume": 2067113.0}, {"date": "2025-10-06", "close": 2.91, "volume": 3196792.0}, {"date": "2025-10-07", "close": 2.77, "volume": 2055245.0}, {"date": "2025-10-08", "close": 2.67, "volume": 1105447.0}, {"date": "2025-10-09", "close": 2.64, "volume": 1417020.0}, {"date": "2025-10-10", "close": 3.05, "volume": 4403430.0}, {"date": "2025-10-13", "close": 3.24, "volume": 3175953.0}, {"date": "2025-10-14", "close": 3.34, "volume": 3263804.0}, {"date": "2025-10-15", "close": 3.55, "volume": 9363824.0}, {"date": "2025-10-16", "close": 3.57, "volume": 6558370.0}, {"date": "2025-10-17", "close": 3.85, "volume": 9922301.0}, {"date": "2025-10-20", "close": 4.53, "volume": 11924400.0}, {"date": "2025-10-21", "close": 4.15, "volume": 8601845.0}, {"date": "2025-10-22", "close": 4.42, "volume": 11654080.0}, {"date": "2025-10-23", "close": 4.37, "volume": 5809705.0}, {"date": "2025-10-24", "close": 4.59, "volume": 6204870.0}, {"date": "2025-10-27", "close": 5.77, "volume": 15898550.0}, {"date": "2025-10-28", "close": 5.29, "volume": 8798074.0}, {"date": "2025-10-29", "close": 4.7, "volume": 7472737.0}, {"date": "2025-10-30", "close": 5.54, "volume": 9385136.0}, {"date": "2025-10-31", "close": 6.03, "volume": 7370147.0}, {"date": "2025-11-03", "close": 6.29, "volume": 10359140.0}, {"date": "2025-11-04", "close": 6.03, "volume": 7306120.0}, {"date": "2025-11-05", "close": 5.86, "volume": 6594348.0}, {"date": "2025-11-06", "close": 5.2, "volume": 4694827.0}, {"date": "2025-11-07", "close": 5.07, "volume": 10324340.0}, {"date": "2025-11-10", "close": 4.93, "volume": 4125634.0}, {"date": "2025-11-11", "close": 4.22, "volume": 5981905.0}, {"date": "2025-11-12", "close": 4.09, "volume": 4026580.0}, {"date": "2025-11-13", "close": 3.67, "volume": 5021343.0}, {"date": "2025-11-14", "close": 3.21, "volume": 6210797.0}, {"date": "2025-11-17", "close": 3.7, "volume": 6633288.0}, {"date": "2025-11-18", "close": 3.99, "volume": 6225584.0}, {"date": "2025-11-19", "close": 3.46, "volume": 6084511.0}, {"date": "2025-11-20", "close": 3.19, "volume": 5606100.0}, {"date": "2025-11-21", "close": 3.39, "volume": 5377422.0}, {"date": "2025-11-24", "close": 4.27, "volume": 7811358.0}, {"date": "2025-11-25", "close": 4.21, "volume": 5006022.0}, {"date": "2025-11-26", "close": 4.19, "volume": 2704229.0}, {"date": "2025-11-28", "close": 4.08, "volume": 2989913.0}, {"date": "2025-12-01", "close": 3.88, "volume": 2453249.0}, {"date": "2025-12-02", "close": 3.54, "volume": 3791438.0}, {"date": "2025-12-03", "close": 3.395, "volume": 3304884.0}, {"date": "2025-12-04", "close": 3.78, "volume": 3973150.0}, {"date": "2025-12-05", "close": 3.61, "volume": 5028298.0}, {"date": "2025-12-08", "close": 3.89, "volume": 3671163.0}, {"date": "2025-12-09", "close": 4.0, "volume": 4261533.0}, {"date": "2025-12-10", "close": 3.74, "volume": 4043725.0}, {"date": "2025-12-11", "close": 3.65, "volume": 3363800.0}, {"date": "2025-12-12", "close": 3.21, "volume": 5344819.0}, {"date": "2025-12-15", "close": 2.55, "volume": 13156680.0}, {"date": "2025-12-16", "close": 2.54, "volume": 4886117.0}, {"date": "2025-12-17", "close": 2.36, "volume": 3791019.0}, {"date": "2025-12-18", "close": 2.46, "volume": 2744809.0}, {"date": "2025-12-19", "close": 2.96, "volume": 5387958.0}, {"date": "2025-12-22", "close": 2.85, "volume": 5013050.0}, {"date": "2025-12-23", "close": 2.75, "volume": 2756448.0}, {"date": "2025-12-24", "close": 2.7, "volume": 2106541.0}, {"date": "2025-12-26", "close": 2.63, "volume": 1666484.0}, {"date": "2025-12-29", "close": 2.55, "volume": 3731491.0}, {"date": "2025-12-30", "close": 2.59, "volume": 5705526.0}, {"date": "2025-12-31", "close": 2.55, "volume": 2391544.0}, {"date": "2026-01-02", "close": 2.79, "volume": 2853504.0}, {"date": "2026-01-05", "close": 2.79, "volume": 4004630.0}, {"date": "2026-01-06", "close": 2.72, "volume": 4906315.0}, {"date": "2026-01-07", "close": 2.72, "volume": 2461248.0}, {"date": "2026-01-08", "close": 2.72, "volume": 2403811.0}, {"date": "2026-01-09", "close": 2.85, "volume": 3168129.0}, {"date": "2026-01-12", "close": 2.97, "volume": 3762317.0}, {"date": "2026-01-13", "close": 3.15, "volume": 3370602.0}, {"date": "2026-01-14", "close": 3.24, "volume": 3720658.0}, {"date": "2026-01-15", "close": 3.01, "volume": 5146002.0}, {"date": "2026-01-16", "close": 3.19, "volume": 3961433.0}, {"date": "2026-01-20", "close": 3.22, "volume": 5403922.0}, {"date": "2026-01-21", "close": 3.06, "volume": 5060275.0}, {"date": "2026-01-22", "close": 2.95, "volume": 2216143.0}, {"date": "2026-01-23", "close": 2.96, "volume": 2634206.0}, {"date": "2026-01-26", "close": 2.87, "volume": 2920589.0}, {"date": "2026-01-27", "close": 2.93, "volume": 2666044.0}, {"date": "2026-01-28", "close": 2.91, "volume": 2615321.0}, {"date": "2026-01-29", "close": 2.71, "volume": 2488401.0}, {"date": "2026-01-30", "close": 2.6, "volume": 3463872.0}, {"date": "2026-02-02", "close": 2.52, "volume": 2391658.0}, {"date": "2026-02-03", "close": 2.74, "volume": 3524690.0}, {"date": "2026-02-04", "close": 2.49, "volume": 3923696.0}, {"date": "2026-02-05", "close": 2.15, "volume": 3277610.0}, {"date": "2026-02-06", "close": 2.33, "volume": 4267790.0}, {"date": "2026-02-09", "close": 2.43, "volume": 1709240.0}, {"date": "2026-02-10", "close": 2.34, "volume": 1337528.0}, {"date": "2026-02-11", "close": 2.19, "volume": 2719125.0}, {"date": "2026-02-12", "close": 2.22, "volume": 1897087.0}, {"date": "2026-02-13", "close": 2.26, "volume": 1445650.0}, {"date": "2026-02-17", "close": 2.3, "volume": 1570544.0}, {"date": "2026-02-18", "close": 2.39, "volume": 1320954.0}, {"date": "2026-02-19", "close": 2.4, "volume": 890546.0}, {"date": "2026-02-20", "close": 2.44, "volume": 1244356.0}, {"date": "2026-02-23", "close": 2.42, "volume": 1178114.0}, {"date": "2026-02-24", "close": 2.59, "volume": 1976332.0}, {"date": "2026-02-25", "close": 2.66, "volume": 1890418.0}, {"date": "2026-02-26", "close": 2.77, "volume": 1263034.0}, {"date": "2026-02-27", "close": 2.75, "volume": 1997399.0}, {"date": "2026-03-02", "close": 2.93, "volume": 2632501.0}, {"date": "2026-03-03", "close": 2.8, "volume": 1709040.0}, {"date": "2026-03-04", "close": 2.98, "volume": 2021643.0}, {"date": "2026-03-05", "close": 2.9, "volume": 1562565.0}, {"date": "2026-03-06", "close": 2.72, "volume": 1934368.0}, {"date": "2026-03-09", "close": 2.73, "volume": 1422916.0}, {"date": "2026-03-10", "close": 2.75, "volume": 1683668.0}, {"date": "2026-03-11", "close": 2.89, "volume": 1716043.0}, {"date": "2026-03-12", "close": 2.83, "volume": 995062.0}, {"date": "2026-03-13", "close": 2.22, "volume": 6157217.0}, {"date": "2026-03-16", "close": 2.48, "volume": 3792878.0}, {"date": "2026-03-17", "close": 2.39, "volume": 1980534.0}, {"date": "2026-03-18", "close": 2.41, "volume": 1535105.0}, {"date": "2026-03-19", "close": 2.41, "volume": 1272804.0}, {"date": "2026-03-20", "close": 2.33, "volume": 1795109.0}, {"date": "2026-03-23", "close": 2.39, "volume": 1795603.0}, {"date": "2026-03-24", "close": 2.34, "volume": 1051951.0}, {"date": "2026-03-25", "close": 2.4, "volume": 962679.0}, {"date": "2026-03-26", "close": 2.15, "volume": 1782077.0}, {"date": "2026-03-27", "close": 2.06, "volume": 1483186.0}, {"date": "2026-03-30", "close": 1.89, "volume": 2224033.0}, {"date": "2026-03-31", "close": 2.03, "volume": 3081404.0}, {"date": "2026-04-01", "close": 2.16, "volume": 2058437.0}, {"date": "2026-04-02", "close": 2.21, "volume": 1111577.0}, {"date": "2026-04-06", "close": 2.18, "volume": 963072.0}, {"date": "2026-04-07", "close": 2.15, "volume": 1053488.0}, {"date": "2026-04-08", "close": 2.4, "volume": 3471893.0}, {"date": "2026-04-09", "close": 2.36, "volume": 1428531.0}, {"date": "2026-04-10", "close": 2.36, "volume": 1595252.0}, {"date": "2026-04-13", "close": 2.51, "volume": 1414922.0}, {"date": "2026-04-14", "close": 2.75, "volume": 2244306.0}, {"date": "2026-04-15", "close": 2.86, "volume": 1901234.0}, {"date": "2026-04-16", "close": 2.76, "volume": 1295094.0}, {"date": "2026-04-17", "close": 3.1, "volume": 2600186.0}, {"date": "2026-04-20", "close": 3.69, "volume": 8618469.0}, {"date": "2026-04-21", "close": 3.46, "volume": 3697048.0}, {"date": "2026-04-22", "close": 3.53, "volume": 2022326.0}, {"date": "2026-04-23", "close": 3.44, "volume": 2187788.0}, {"date": "2026-04-24", "close": 3.39, "volume": 1298303.0}, {"date": "2026-04-27", "close": 3.33, "volume": 1411035.0}, {"date": "2026-04-28", "close": 3.19, "volume": 1020490.0}, {"date": "2026-04-29", "close": 3.11, "volume": 1488814.0}, {"date": "2026-04-30", "close": 3.37, "volume": 1196947.0}, {"date": "2026-05-01", "close": 3.76, "volume": 1896815.0}, {"date": "2026-05-04", "close": 3.95, "volume": 4976635.0}, {"date": "2026-05-05", "close": 5.11, "volume": 115837500.0}, {"date": "2026-05-06", "close": 6.24, "volume": 31021340.0}, {"date": "2026-05-07", "close": 6.19, "volume": 19279440.0}, {"date": "2026-05-08", "close": 6.63, "volume": 16461210.0}, {"date": "2026-05-11", "close": 7.43, "volume": 38246770.0}, {"date": "2026-05-12", "close": 8.39, "volume": 22399190.0}, {"date": "2026-05-13", "close": 8.46, "volume": 26450280.0}, {"date": "2026-05-14", "close": 7.22, "volume": 41647490.0}, {"date": "2026-05-15", "close": 7.54, "volume": 22587840.0}, {"date": "2026-05-18", "close": 7.24, "volume": 13109540.0}, {"date": "2026-05-19", "close": 7.72, "volume": 11160390.0}, {"date": "2026-05-20", "close": 7.56, "volume": 11010170.0}, {"date": "2026-05-21", "close": 7.7, "volume": 9273144.0}, {"date": "2026-05-22", "close": 7.94, "volume": 14858500.0}, {"date": "2026-05-26", "close": 8.1, "volume": 12711900.0}, {"date": "2026-05-27", "close": 8.01, "volume": 12643410.0}, {"date": "2026-05-28", "close": 8.11, "volume": 14366950.0}, {"date": "2026-05-29", "close": 7.81, "volume": 11038040.0}, {"date": "2026-06-01", "close": 8.04, "volume": 9287489.0}, {"date": "2026-06-02", "close": 7.86, "volume": 8220302.0}, {"date": "2026-06-03", "close": 7.62, "volume": 17199730.0}, {"date": "2026-06-04", "close": 7.48, "volume": 9890862.0}, {"date": "2026-06-05", "close": 6.04, "volume": 15257980.0}, {"date": "2026-06-08", "close": 6.36, "volume": 5871735.0}, {"date": "2026-06-09", "close": 5.9, "volume": 10022620.0}, {"date": "2026-06-10", "close": 5.99, "volume": 5512746.0}, {"date": "2026-06-11", "close": 6.5, "volume": 8272913.0}, {"date": "2026-06-12", "close": 6.24, "volume": 4693006.0}, {"date": "2026-06-15", "close": 7.02, "volume": 11520600.0}, {"date": "2026-06-16", "close": 6.73, "volume": 5969939.0}, {"date": "2026-06-17", "close": 6.69, "volume": 6405093.0}, {"date": "2026-06-18", "close": 6.75, "volume": 6643526.0}, {"date": "2026-06-22", "close": 6.63, "volume": 6123249.0}, {"date": "2026-06-23", "close": 6.72, "volume": 7505971.0}, {"date": "2026-06-24", "close": 5.86, "volume": 8534756.0}, {"date": "2026-06-25", "close": 5.79, "volume": 7389572.0}, {"date": "2026-06-26", "close": 5.55, "volume": 4483578.0}, {"date": "2026-06-29", "close": 5.39, "volume": 3827635.0}, {"date": "2026-06-30", "close": 5.45, "volume": 3892314.0}, {"date": "2026-07-01", "close": 5.09, "volume": 3344420.0}, {"date": "2026-07-02", "close": 4.6, "volume": 5998303.0}, {"date": "2026-07-06", "close": 4.74, "volume": 3910245.0}, {"date": "2026-07-07", "close": 4.42, "volume": 3901298.0}, {"date": "2026-07-08", "close": 4.44, "volume": 3516552.0}, {"date": "2026-07-09", "close": 4.68, "volume": 3862277.0}, {"date": "2026-07-10", "close": 4.5, "volume": 2895161.0}, {"date": "2026-07-13", "close": 4.25, "volume": 2703410.0}, {"date": "2026-07-14", "close": 4.08, "volume": 3337996.0}, {"date": "2026-07-15", "close": 4.11, "volume": 3872163.0}, {"date": "2026-07-16", "close": 3.72, "volume": 5097218.0}, {"date": "2026-07-17", "close": 3.77, "volume": 7310694.0}, {"date": "2026-07-20", "close": 4.045, "volume": 6657868.0}, {"date": "2026-07-21", "close": 4.23, "volume": 4878449.0}, {"date": "2026-07-22", "close": 4.29, "volume": 3092523.0}, {"date": "2026-07-23", "close": 4.33, "volume": 3164167.0}, {"date": "2026-07-24", "close": 3.98, "volume": 2612501.0}, {"date": "2026-07-27", "close": 3.84, "volume": 7058177.0}, {"date": "2026-07-28", "close": 3.67, "volume": 3260998.0}, {"date": "2026-07-29", "close": 3.3, "volume": 3943472.0}, {"date": "2026-07-30", "close": 3.8, "volume": 3331375.0}, {"date": "2026-07-31", "close": 3.68, "volume": 1901760.0}, {"date": "2026-08-03", "close": 3.85, "volume": 2066881.0}, {"date": "2026-08-04", "close": 3.95, "volume": 3455185.0}, {"date": "2026-08-05", "close": 3.75, "volume": 4497336.0}, {"date": "2026-08-06", "close": 3.75, "volume": 2649987.0}, {"date": "2026-08-07", "close": 3.91, "volume": 2425181.0}, {"date": "2026-08-10", "close": 3.75, "volume": 2094555.0}, {"date": "2026-08-11", "close": 3.79, "volume": 1931153.0}, {"date": "2026-08-12", "close": 4.19, "volume": 6868936.0}, {"date": "2026-08-13", "close": 4.13, "volume": 5104367.0}, {"date": "2026-08-14", "close": 3.97, "volume": 6783273.0}, {"date": "2026-08-17", "close": 3.88, "volume": 2955122.0}, {"date": "2026-08-18", "close": 3.58, "volume": 3440783.0}, {"date": "2026-08-19", "close": 3.58, "volume": 3039968.0}, {"date": "2026-08-20", "close": 3.92, "volume": 3323232.0}, {"date": "2026-08-21", "close": 4.07, "volume": 3652936.0}, {"date": "2026-08-24", "close": 4.0, "volume": 1918910.0}, {"date": "2026-08-25", "close": 4.05, "volume": 2128988.0}, {"date": "2026-08-26", "close": 3.9, "volume": 1759567.0}, {"date": "2026-08-27", "close": 4.03, "volume": 2346553.0}, {"date": "2026-08-28", "close": 3.73, "volume": 2917304.0}, {"date": "2026-08-31", "close": 3.6, "volume": 2687790.0}, {"date": "2026-09-01", "close": 3.42, "volume": 1542604.0}, {"date": "2026-09-02", "close": 3.43, "volume": 1388781.0}, {"date": "2026-09-03", "close": 3.72, "volume": 2239560.0}, {"date": "2026-09-04", "close": 3.75, "volume": 1153948.0}, {"date": "2026-09-08", "close": 3.91, "volume": 2628477.0}, {"date": "2026-09-09", "close": 3.8, "volume": 1192095.0}, {"date": "2026-09-10", "close": 3.7, "volume": 1334147.0}, {"date": "2026-09-11", "close": 3.81, "volume": 940438.0}, {"date": "2026-09-14", "close": 3.73, "volume": 1481199.0}, {"date": "2026-09-15", "close": 3.605, "volume": 1542398.0}, {"date": "2026-09-16", "close": 3.66, "volume": 1201849.0}, {"date": "2026-09-17", "close": 3.84, "volume": 2073165.0}, {"date": "2026-09-18", "close": 4.09, "volume": 6691302.0}, {"date": "2026-09-21", "close": 4.36, "volume": 3062053.0}, {"date": "2026-09-22", "close": 4.36, "volume": 3076285.0}, {"date": "2026-09-23", "close": 4.22, "volume": 1573419.0}, {"date": "2026-09-24", "close": 4.53, "volume": 3891350.0}, {"date": "2026-09-25", "close": 4.59, "volume": 3609043.0}, {"date": "2026-09-28", "close": 4.22, "volume": 3158764.0}, {"date": "2026-09-29", "close": 4.25, "volume": 1683361.0}, {"date": "2026-09-30", "close": 4.1, "volume": 1652578.0}, {"date": "2026-10-01", "close": 3.97, "volume": 2462207.0}, {"date": "2026-10-02", "close": 3.84, "volume": 2959580.0}, {"date": "2026-10-05", "close": 3.73, "volume": 2848717.0}, {"date": "2026-10-06", "close": 3.63, "volume": 2865821.0}, {"date": "2026-10-07", "close": 3.34, "volume": 3336372.0}, {"date": "2026-10-08", "close": 3.19, "volume": 2493430.0}, {"date": "2026-10-09", "close": 3.17, "volume": 1737428.0}, {"date": "2026-10-12", "close": 3.02, "volume": 1955909.0}, {"date": "2026-10-13", "close": 2.96, "volume": 2422252.0}, {"date": "2026-10-14", "close": 2.71, "volume": 4364148.0}], "refreshing": true}