{"ticker": "ELUT", "overview": {"name": "Elutia, Inc. - Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ELUT", "has_prices": true, "as_of": "2026-09-18", "last": 0.85, "prev_close": 0.85, "change": 0.0, "change_pct": 0.0, "session_volume": 32488.0, "vwap_5": 0.8222841284142419, "vwap_20": 0.8761002058193471, "vwap_60": 0.9170094742969758, "vwap_250": 0.859273099830106, "high_52w": 1.22, "low_52w": 0.505, "avg_volume_20": 49995.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-096804", "src": "13DG", "ticker": "ELUT", "cik": "1708527", "company": "ELUTIA INC.", "company_raw": "ELUTIA INC.", "who": "Elutia Inc.", "who_key": "ELUTIA INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ELUTIA INC. moves to a 4.9% passive stake in ELUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1708527/0001104659-26-096804-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001104659-26-093849", "src": "13DG", "ticker": "ELUT", "cik": "1708527", "company": "ELUTIA INC.", "company_raw": "ELUTIA INC.", "who": "Elutia Inc.", "who_key": "ELUTIA INC.", "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": null, "country": "", "headline": "ELUTIA INC. takes a 4.9% passive stake in ELUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1708527/0001104659-26-093849-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-096804", "src": "13DG", "ticker": "ELUT", "cik": "1708527", "company": "ELUTIA INC.", "company_raw": "ELUTIA INC.", "who": "Elutia Inc.", "who_key": "ELUTIA INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ELUTIA INC. moves to a 4.9% passive stake in ELUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1708527/0001104659-26-096804-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001104659-26-093849", "src": "13DG", "ticker": "ELUT", "cik": "1708527", "company": "ELUTIA INC.", "company_raw": "ELUTIA INC.", "who": "Elutia Inc.", "who_key": "ELUTIA INC.", "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": null, "country": "", "headline": "ELUTIA INC. takes a 4.9% passive stake in ELUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1708527/0001104659-26-093849-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}], "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": "Elutia, Inc. - Class A Common Stock", "new_value": "ELUTIA INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001708527", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001708527", "applied": 1, "detected_at": "2026-09-11T14:36:09.943841"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ELUT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-08", "close": 14.5, "volume": 2043801.0}, {"date": "2020-10-09", "close": 13.54, "volume": 91152.0}, {"date": "2020-10-12", "close": 12.6, "volume": 136245.0}, {"date": "2020-10-13", "close": 12.25, "volume": 92781.0}, {"date": "2020-10-14", "close": 12.31, "volume": 73376.0}, {"date": "2020-10-15", "close": 11.8, "volume": 72475.0}, {"date": "2020-10-16", "close": 12.0, "volume": 139713.0}, {"date": "2020-10-19", "close": 11.9, "volume": 35577.0}, {"date": "2020-10-20", "close": 11.75, "volume": 54328.0}, {"date": "2020-10-21", "close": 11.38, "volume": 32411.0}, {"date": "2020-10-22", "close": 11.18, "volume": 63227.0}, {"date": "2020-10-23", "close": 11.08, "volume": 5552.0}, {"date": "2020-10-26", "close": 11.1, "volume": 6104.0}, {"date": "2020-10-27", "close": 11.17, "volume": 15311.0}, {"date": "2020-10-28", "close": 10.99, "volume": 23536.0}, {"date": "2020-10-29", "close": 10.82, "volume": 12040.0}, {"date": "2020-10-30", "close": 10.98, "volume": 6556.0}, {"date": "2020-11-02", "close": 11.5, "volume": 48528.0}, {"date": "2020-11-03", "close": 11.99, "volume": 45309.0}, {"date": "2020-11-04", "close": 11.9, "volume": 32846.0}, {"date": "2020-11-05", "close": 11.6, "volume": 16213.0}, {"date": "2020-11-06", "close": 10.77, "volume": 50174.0}, {"date": "2020-11-09", "close": 11.09, "volume": 35837.0}, {"date": "2020-11-10", "close": 11.15, "volume": 90608.0}, {"date": "2020-11-11", "close": 11.65, "volume": 77255.0}, {"date": "2020-11-12", "close": 12.22, "volume": 57094.0}, {"date": "2020-11-13", "close": 12.25, "volume": 26037.0}, {"date": "2020-11-16", "close": 12.85, "volume": 63524.0}, {"date": "2020-11-17", "close": 13.27, "volume": 33147.0}, {"date": "2020-11-18", "close": 12.99, "volume": 36826.0}, {"date": "2020-11-19", "close": 12.28, "volume": 39659.0}, {"date": "2020-11-20", "close": 12.4, "volume": 51624.0}, {"date": "2020-11-23", "close": 12.33, "volume": 42001.0}, {"date": "2020-11-24", "close": 12.23, "volume": 18294.0}, {"date": "2020-11-25", "close": 12.91, "volume": 48643.0}, {"date": "2020-11-27", "close": 13.55, "volume": 25932.0}, {"date": "2020-11-30", "close": 13.95, "volume": 47051.0}, {"date": "2020-12-01", "close": 14.23, "volume": 16667.0}, {"date": "2020-12-02", "close": 14.49, "volume": 29554.0}, {"date": "2020-12-03", "close": 14.82, "volume": 23751.0}, {"date": "2020-12-04", "close": 14.46, "volume": 19657.0}, {"date": "2020-12-07", "close": 13.26, "volume": 58520.0}, {"date": "2020-12-08", "close": 12.99, "volume": 29561.0}, {"date": "2020-12-09", "close": 12.51, "volume": 46042.0}, {"date": "2020-12-10", "close": 13.06, "volume": 40535.0}, {"date": "2020-12-11", "close": 13.57, "volume": 28451.0}, {"date": "2020-12-14", "close": 13.94, "volume": 69984.0}, {"date": "2020-12-15", "close": 13.46, "volume": 24348.0}, {"date": "2020-12-16", "close": 12.36, "volume": 39738.0}, {"date": "2020-12-17", "close": 12.59, "volume": 33684.0}, {"date": "2020-12-18", "close": 12.52, "volume": 269015.0}, {"date": "2020-12-21", "close": 13.02, "volume": 74870.0}, {"date": "2020-12-22", "close": 12.52, "volume": 55290.0}, {"date": "2020-12-23", "close": 12.87, "volume": 42100.0}, {"date": "2020-12-24", "close": 12.56, "volume": 4755.0}, {"date": "2020-12-28", "close": 12.84, "volume": 5182.0}, {"date": "2020-12-29", "close": 12.73, "volume": 20284.0}, {"date": "2020-12-30", "close": 12.8, "volume": 15987.0}, {"date": "2020-12-31", "close": 13.63, "volume": 49642.0}, {"date": "2021-01-04", "close": 13.2, "volume": 38773.0}, {"date": "2021-01-05", "close": 13.18, "volume": 7959.0}, {"date": "2021-01-06", "close": 13.9, "volume": 22206.0}, {"date": "2021-01-07", "close": 14.2, "volume": 30680.0}, {"date": "2021-01-08", "close": 14.05, "volume": 130801.0}, {"date": "2021-01-11", "close": 14.53, "volume": 27071.0}, {"date": "2021-01-12", "close": 14.5, "volume": 9622.0}, {"date": "2021-01-13", "close": 14.5, "volume": 38121.0}, {"date": "2021-01-14", "close": 15.62, "volume": 29587.0}, {"date": "2021-01-15", "close": 14.99, "volume": 15148.0}, {"date": "2021-01-19", "close": 14.41, "volume": 8069.0}, {"date": "2021-01-20", "close": 15.71, "volume": 21036.0}, {"date": "2021-01-21", "close": 14.89, "volume": 6110.0}, {"date": "2021-01-22", "close": 15.3, "volume": 5876.0}, {"date": "2021-01-25", "close": 16.0, "volume": 29575.0}, {"date": "2021-01-26", "close": 15.81, "volume": 5937.0}, {"date": "2021-01-27", "close": 15.93, "volume": 31274.0}, {"date": "2021-01-28", "close": 15.96, "volume": 6181.0}, {"date": "2021-01-29", "close": 16.18, "volume": 9092.0}, {"date": "2021-02-01", "close": 15.79, "volume": 7306.0}, {"date": "2021-02-02", "close": 15.48, "volume": 2959.0}, {"date": "2021-02-03", "close": 16.41, "volume": 15639.0}, {"date": "2021-02-04", "close": 15.95, "volume": 6291.0}, {"date": "2021-02-05", "close": 15.94, "volume": 8179.0}, {"date": "2021-02-08", "close": 15.96, "volume": 6075.0}, {"date": "2021-02-09", "close": 15.86, "volume": 6256.0}, {"date": "2021-02-10", "close": 15.69, "volume": 9702.0}, {"date": "2021-02-11", "close": 14.5, "volume": 13965.0}, {"date": "2021-02-12", "close": 15.58, "volume": 11341.0}, {"date": "2021-02-16", "close": 15.15, "volume": 12668.0}, {"date": "2021-02-17", "close": 15.7, "volume": 7496.0}, {"date": "2021-02-18", "close": 15.6, "volume": 9166.0}, {"date": "2021-02-19", "close": 16.3, "volume": 7587.0}, {"date": "2021-02-22", "close": 15.8, "volume": 4663.0}, {"date": "2021-02-23", "close": 15.56, "volume": 30026.0}, {"date": "2021-02-24", "close": 15.4, "volume": 9289.0}, {"date": "2021-02-25", "close": 15.32, "volume": 13668.0}, {"date": "2021-02-26", "close": 15.92, "volume": 6723.0}, {"date": "2021-03-01", "close": 15.51, "volume": 24597.0}, {"date": "2021-03-02", "close": 15.25, "volume": 8053.0}, {"date": "2021-03-03", "close": 14.97, "volume": 4403.0}, {"date": "2021-03-04", "close": 14.65, "volume": 9974.0}, {"date": "2021-03-05", "close": 14.64, "volume": 14121.0}, {"date": "2021-03-08", "close": 14.53, "volume": 44572.0}, {"date": "2021-03-09", "close": 14.61, "volume": 48571.0}, {"date": "2021-03-10", "close": 14.35, "volume": 60299.0}, {"date": "2021-03-11", "close": 14.26, "volume": 2604.0}, {"date": "2021-03-12", "close": 13.84, "volume": 6583.0}, {"date": "2021-03-15", "close": 13.08, "volume": 11949.0}, {"date": "2021-03-16", "close": 14.25, "volume": 10800.0}, {"date": "2021-03-17", "close": 13.92, "volume": 3917.0}, {"date": "2021-03-18", "close": 14.12, "volume": 5749.0}, {"date": "2021-03-19", "close": 16.25, "volume": 33371.0}, {"date": "2021-03-22", "close": 14.4, "volume": 12557.0}, {"date": "2021-03-23", "close": 14.41, "volume": 8418.0}, {"date": "2021-03-24", "close": 14.4, "volume": 16016.0}, {"date": "2021-03-25", "close": 14.05, "volume": 3508.0}, {"date": "2021-03-26", "close": 14.68, "volume": 4084.0}, {"date": "2021-03-29", "close": 13.64, "volume": 2530.0}, {"date": "2021-03-30", "close": 13.68, "volume": 5159.0}, {"date": "2021-03-31", "close": 13.82, "volume": 2372.0}, {"date": "2021-04-01", "close": 13.97, "volume": 1943.0}, {"date": "2021-04-05", "close": 13.67, "volume": 7099.0}, {"date": "2021-04-06", "close": 13.84, "volume": 4503.0}, {"date": "2021-04-07", "close": 13.225, "volume": 6787.0}, {"date": "2021-04-08", "close": 13.2, "volume": 6614.0}, {"date": "2021-04-09", "close": 13.24, "volume": 3508.0}, {"date": "2021-04-12", "close": 13.04, "volume": 1934.0}, {"date": "2021-04-13", "close": 13.06, "volume": 1568.0}, {"date": "2021-04-14", "close": 13.06, "volume": 989.0}, {"date": "2021-04-15", "close": 12.98, "volume": 2538.0}, {"date": "2021-04-16", "close": 12.9, "volume": 2206.0}, {"date": "2021-04-19", "close": 12.98, "volume": 11246.0}, {"date": "2021-04-20", "close": 12.99, "volume": 2535.0}, {"date": "2021-04-21", "close": 12.66, "volume": 1537.0}, {"date": "2021-04-22", "close": 12.47, "volume": 2516.0}, {"date": "2021-04-23", "close": 11.62, "volume": 7274.0}, {"date": "2021-04-26", "close": 11.85, "volume": 2694.0}, {"date": "2021-04-27", "close": 12.05, "volume": 5091.0}, {"date": "2021-04-28", "close": 10.66, "volume": 15464.0}, {"date": "2021-04-29", "close": 10.3, "volume": 17405.0}, {"date": "2021-04-30", "close": 9.77, "volume": 13027.0}, {"date": "2021-05-03", "close": 9.66, "volume": 116186.0}, {"date": "2021-05-04", "close": 9.51, "volume": 17022.0}, {"date": "2021-05-05", "close": 11.26, "volume": 362462.0}, {"date": "2021-05-06", "close": 10.87, "volume": 33176.0}, {"date": "2021-05-07", "close": 11.58, "volume": 19899.0}, {"date": "2021-05-10", "close": 11.03, "volume": 10305.0}, {"date": "2021-05-11", "close": 11.01, "volume": 13191.0}, {"date": "2021-05-12", "close": 10.9, "volume": 31159.0}, {"date": "2021-05-13", "close": 10.89, "volume": 6091.0}, {"date": "2021-05-14", "close": 11.5, "volume": 5855.0}, {"date": "2021-05-17", "close": 11.0, "volume": 6443.0}, {"date": "2021-05-18", "close": 11.13, "volume": 154054.0}, {"date": "2021-05-19", "close": 11.83, "volume": 98261.0}, {"date": "2021-05-20", "close": 11.58, "volume": 28011.0}, {"date": "2021-05-21", "close": 11.95, "volume": 10311.0}, {"date": "2021-05-24", "close": 11.85, "volume": 7275.0}, {"date": "2021-05-25", "close": 12.13, "volume": 17897.0}, {"date": "2021-05-26", "close": 12.34, "volume": 8791.0}, {"date": "2021-05-27", "close": 12.39, "volume": 7387.0}, {"date": "2021-05-28", "close": 12.55, "volume": 18322.0}, {"date": "2021-06-01", "close": 12.37, "volume": 13966.0}, {"date": "2021-06-02", "close": 12.56, "volume": 16363.0}, {"date": "2021-06-03", "close": 12.63, "volume": 13366.0}, {"date": "2021-06-04", "close": 11.45, "volume": 24348.0}, {"date": "2021-06-07", "close": 10.41, "volume": 22867.0}, {"date": "2021-06-08", "close": 10.48, "volume": 15801.0}, {"date": "2021-06-09", "close": 10.98, "volume": 30617.0}, {"date": "2021-06-10", "close": 11.22, "volume": 22855.0}, {"date": "2021-06-11", "close": 10.59, "volume": 27417.0}, {"date": "2021-06-14", "close": 10.17, "volume": 16473.0}, {"date": "2021-06-15", "close": 9.87, "volume": 11817.0}, {"date": "2021-06-16", "close": 10.0, "volume": 14770.0}, {"date": "2021-06-17", "close": 10.42, "volume": 39795.0}, {"date": "2021-06-18", "close": 10.62, "volume": 24956.0}, {"date": "2021-06-21", "close": 10.32, "volume": 19347.0}, {"date": "2021-06-22", "close": 10.2, "volume": 25611.0}, {"date": "2021-06-23", "close": 10.38, "volume": 25094.0}, {"date": "2021-06-24", "close": 10.18, "volume": 17833.0}, {"date": "2021-06-25", "close": 10.77, "volume": 197005.0}, {"date": "2021-06-28", "close": 10.56, "volume": 10730.0}, {"date": "2021-06-29", "close": 10.26, "volume": 6176.0}, {"date": "2021-06-30", "close": 9.61, "volume": 51016.0}, {"date": "2021-07-01", "close": 9.52, "volume": 4719.0}, {"date": "2021-07-02", "close": 9.1, "volume": 14970.0}, {"date": "2021-07-06", "close": 8.66, "volume": 11540.0}, {"date": "2021-07-07", "close": 8.7, "volume": 9207.0}, {"date": "2021-07-08", "close": 7.91, "volume": 19874.0}, {"date": "2021-07-09", "close": 8.03, "volume": 11236.0}, {"date": "2021-07-12", "close": 7.7, "volume": 11807.0}, {"date": "2021-07-13", "close": 7.66, "volume": 42717.0}, {"date": "2021-07-14", "close": 7.64, "volume": 2210.0}, {"date": "2021-07-15", "close": 7.55, "volume": 15202.0}, {"date": "2021-07-16", "close": 7.55, "volume": 8615.0}, {"date": "2021-07-19", "close": 7.62, "volume": 6848.0}, {"date": "2021-07-20", "close": 7.56, "volume": 18930.0}, {"date": "2021-07-21", "close": 7.76, "volume": 33540.0}, {"date": "2021-07-22", "close": 8.21, "volume": 15269.0}, {"date": "2021-07-23", "close": 8.64, "volume": 14553.0}, {"date": "2021-07-26", "close": 8.645, "volume": 17281.0}, {"date": "2021-07-27", "close": 8.55, "volume": 15921.0}, {"date": "2021-07-28", "close": 8.36, "volume": 10615.0}, {"date": "2021-07-29", "close": 8.23, "volume": 33543.0}, {"date": "2021-07-30", "close": 8.49, "volume": 14007.0}, {"date": "2021-08-02", "close": 8.26, "volume": 4852.0}, {"date": "2021-08-03", "close": 8.28, "volume": 40737.0}, {"date": "2021-08-04", "close": 8.23, "volume": 1093.0}, {"date": "2021-08-05", "close": 8.048, "volume": 9273.0}, {"date": "2021-08-06", "close": 8.12, "volume": 75664.0}, {"date": "2021-08-09", "close": 8.3, "volume": 69615.0}, {"date": "2021-08-10", "close": 8.1079, "volume": 40134.0}, {"date": "2021-08-11", "close": 8.42, "volume": 11184.0}, {"date": "2021-08-12", "close": 8.35, "volume": 4340.0}, {"date": "2021-08-13", "close": 7.9292, "volume": 2656.0}, {"date": "2021-08-16", "close": 8.35, "volume": 1155.0}, {"date": "2021-08-17", "close": 7.74, "volume": 8019.0}, {"date": "2021-08-18", "close": 7.96, "volume": 23952.0}, {"date": "2021-08-19", "close": 7.86, "volume": 7052.0}, {"date": "2021-08-20", "close": 7.98, "volume": 17371.0}, {"date": "2021-08-23", "close": 8.15, "volume": 4244.0}, {"date": "2021-08-24", "close": 8.15, "volume": 23677.0}, {"date": "2021-08-25", "close": 8.04, "volume": 7683.0}, {"date": "2021-08-26", "close": 8.375, "volume": 15904.0}, {"date": "2021-08-27", "close": 8.1, "volume": 2388.0}, {"date": "2021-08-30", "close": 8.18, "volume": 17519.0}, {"date": "2021-08-31", "close": 8.25, "volume": 6109.0}, {"date": "2021-09-01", "close": 8.175, "volume": 81546.0}, {"date": "2021-09-02", "close": 8.35, "volume": 4194.0}, {"date": "2021-09-03", "close": 8.4, "volume": 18363.0}, {"date": "2021-09-07", "close": 8.58, "volume": 36398.0}, {"date": "2021-09-08", "close": 9.18, "volume": 52314.0}, {"date": "2021-09-09", "close": 9.175, "volume": 47525.0}, {"date": "2021-09-10", "close": 8.99, "volume": 29889.0}, {"date": "2021-09-13", "close": 8.93, "volume": 55102.0}, {"date": "2021-09-14", "close": 9.08, "volume": 21098.0}, {"date": "2021-09-15", "close": 8.8, "volume": 18109.0}, {"date": "2021-09-16", "close": 9.23, "volume": 29947.0}, {"date": "2021-09-17", "close": 8.25, "volume": 54692.0}, {"date": "2021-09-20", "close": 7.45, "volume": 35139.0}, {"date": "2021-09-21", "close": 7.57, "volume": 8559.0}, {"date": "2021-09-22", "close": 7.52, "volume": 4446.0}, {"date": "2021-09-23", "close": 7.55, "volume": 4407.0}, {"date": "2021-09-24", "close": 7.68, "volume": 4193.0}, {"date": "2021-09-27", "close": 7.5, "volume": 11136.0}, {"date": "2021-09-28", "close": 6.75, "volume": 13505.0}, {"date": "2021-09-29", "close": 6.75, "volume": 6103.0}, {"date": "2021-09-30", "close": 6.955, "volume": 808.0}, {"date": "2021-10-01", "close": 6.7, "volume": 1291.0}, {"date": "2021-10-04", "close": 6.57, "volume": 9311.0}, {"date": "2021-10-05", "close": 6.54, "volume": 4005.0}, {"date": "2021-10-06", "close": 6.22, "volume": 61475.0}, {"date": "2021-10-07", "close": 6.35, "volume": 37276.0}, {"date": "2021-10-08", "close": 6.405, "volume": 519.0}, {"date": "2021-10-11", "close": 6.45, "volume": 4532.0}, {"date": "2021-10-12", "close": 6.3, "volume": 5466.0}, {"date": "2021-10-13", "close": 6.09, "volume": 14779.0}, {"date": "2021-10-14", "close": 5.37, "volume": 34114.0}, {"date": "2021-10-15", "close": 5.45, "volume": 2675.0}, {"date": "2021-10-18", "close": 5.5068, "volume": 13661.0}, {"date": "2021-10-19", "close": 5.57, "volume": 12955.0}, {"date": "2021-10-20", "close": 5.53, "volume": 2404.0}, {"date": "2021-10-21", "close": 5.75, "volume": 9900.0}, {"date": "2021-10-22", "close": 5.6, "volume": 9671.0}, {"date": "2021-10-25", "close": 5.5, "volume": 19487.0}, {"date": "2021-10-26", "close": 5.96, "volume": 44929.0}, {"date": "2021-10-27", "close": 5.62, "volume": 13704.0}, {"date": "2021-10-28", "close": 5.8, "volume": 11092.0}, {"date": "2021-10-29", "close": 5.8, "volume": 6416.0}, {"date": "2021-11-01", "close": 5.875, "volume": 7983.0}, {"date": "2021-11-02", "close": 6.01, "volume": 6509.0}, {"date": "2021-11-03", "close": 5.9613, "volume": 4203.0}, {"date": "2021-11-04", "close": 5.9737, "volume": 1889.0}, {"date": "2021-11-05", "close": 6.18, "volume": 5566.0}, {"date": "2021-11-08", "close": 6.3, "volume": 18059.0}, {"date": "2021-11-09", "close": 6.2, "volume": 22860.0}, {"date": "2021-11-10", "close": 5.9, "volume": 15577.0}, {"date": "2021-11-11", "close": 5.85, "volume": 20426.0}, {"date": "2021-11-12", "close": 6.2499, "volume": 8170.0}, {"date": "2021-11-15", "close": 6.12, "volume": 4320.0}, {"date": "2021-11-16", "close": 5.97, "volume": 11725.0}, {"date": "2021-11-17", "close": 5.98, "volume": 2186.0}, {"date": "2021-11-18", "close": 5.97, "volume": 10886.0}, {"date": "2021-11-19", "close": 5.8, "volume": 5820.0}, {"date": "2021-11-22", "close": 5.75, "volume": 19195.0}, {"date": "2021-11-23", "close": 5.44, "volume": 46263.0}, {"date": "2021-11-24", "close": 5.54, "volume": 501.0}, {"date": "2021-11-26", "close": 5.22, "volume": 302.0}, {"date": "2021-11-29", "close": 5.39, "volume": 1501.0}, {"date": "2021-11-30", "close": 5.02, "volume": 11869.0}, {"date": "2021-12-01", "close": 4.75, "volume": 40936.0}, {"date": "2021-12-02", "close": 4.7, "volume": 4004.0}, {"date": "2021-12-03", "close": 4.24, "volume": 8143.0}, {"date": "2021-12-06", "close": 4.1, "volume": 3023.0}, {"date": "2021-12-07", "close": 4.5, "volume": 20927.0}, {"date": "2021-12-08", "close": 5.65, "volume": 192091.0}, {"date": "2021-12-09", "close": 5.63, "volume": 34161.0}, {"date": "2021-12-10", "close": 5.39, "volume": 43266.0}, {"date": "2021-12-13", "close": 6.07, "volume": 70086.0}, {"date": "2021-12-14", "close": 6.1, "volume": 26395.0}, {"date": "2021-12-15", "close": 5.87, "volume": 24626.0}, {"date": "2021-12-16", "close": 6.49, "volume": 34579.0}, {"date": "2021-12-17", "close": 6.6, "volume": 51326.0}, {"date": "2021-12-20", "close": 6.66, "volume": 4408.0}, {"date": "2021-12-21", "close": 6.79, "volume": 11489.0}, {"date": "2021-12-22", "close": 6.82, "volume": 8224.0}, {"date": "2021-12-23", "close": 6.67, "volume": 7382.0}, {"date": "2021-12-27", "close": 6.21, "volume": 4130.0}, {"date": "2021-12-28", "close": 5.47, "volume": 8317.0}, {"date": "2021-12-29", "close": 5.9, "volume": 7845.0}, {"date": "2021-12-30", "close": 6.28, "volume": 9918.0}, {"date": "2021-12-31", "close": 6.3, "volume": 7662.0}, {"date": "2022-01-03", "close": 6.25, "volume": 3407.0}, {"date": "2022-01-04", "close": 6.75, "volume": 5679.0}, {"date": "2022-01-05", "close": 6.46, "volume": 4424.0}, {"date": "2022-01-06", "close": 6.3669, "volume": 3177.0}, {"date": "2022-01-07", "close": 6.88, "volume": 3756.0}, {"date": "2022-01-10", "close": 6.27, "volume": 5614.0}, {"date": "2022-01-11", "close": 6.75, "volume": 2675.0}, {"date": "2022-01-12", "close": 6.75, "volume": null}, {"date": "2022-01-13", "close": 6.34, "volume": 1048.0}, {"date": "2022-01-14", "close": 7.0, "volume": 1073.0}, {"date": "2022-01-18", "close": 6.375, "volume": 9839.0}, {"date": "2022-01-19", "close": 6.375, "volume": null}, {"date": "2022-01-20", "close": 6.33, "volume": 7515.0}, {"date": "2022-01-21", "close": 6.4001, "volume": 8319.0}, {"date": "2022-01-24", "close": 5.4, "volume": 63505.0}, {"date": "2022-01-25", "close": 5.68, "volume": 3258.0}, {"date": "2022-01-26", "close": 5.46, "volume": 6392.0}, {"date": "2022-01-27", "close": 5.63, "volume": 5975.0}, {"date": "2022-01-28", "close": 6.03, "volume": 9435.0}, {"date": "2022-01-31", "close": 6.3, "volume": 4266.0}, {"date": "2022-02-01", "close": 6.04, "volume": 5540.0}, {"date": "2022-02-02", "close": 5.73, "volume": 3808.0}, {"date": "2022-02-03", "close": 5.72, "volume": 38903.0}, {"date": "2022-02-04", "close": 5.3, "volume": 8060.0}, {"date": "2022-02-07", "close": 5.54, "volume": 919.0}, {"date": "2022-02-08", "close": 5.53, "volume": 1405.0}, {"date": "2022-02-09", "close": 5.49, "volume": 1029.0}, {"date": "2022-02-10", "close": 5.4, "volume": 684.0}, {"date": "2022-02-11", "close": 6.41, "volume": 16694.0}, {"date": "2022-02-14", "close": 5.99, "volume": 13382.0}, {"date": "2022-02-15", "close": 6.4221, "volume": 1981.0}, {"date": "2022-02-16", "close": 6.73, "volume": 13515.0}, {"date": "2022-02-17", "close": 7.1, "volume": 10082.0}, {"date": "2022-02-18", "close": 7.1001, "volume": 2582.0}, {"date": "2022-02-22", "close": 7.03, "volume": 9333.0}, {"date": "2022-02-23", "close": 6.95, "volume": 10151.0}, {"date": "2022-02-24", "close": 6.81, "volume": 4075.0}, {"date": "2022-02-25", "close": 7.17, "volume": 3272.0}, {"date": "2022-02-28", "close": 7.58, "volume": 10604.0}, {"date": "2022-03-01", "close": 6.96, "volume": 2935.0}, {"date": "2022-03-02", "close": 6.69, "volume": 4651.0}, {"date": "2022-03-03", "close": 6.0024, "volume": 3585.0}, {"date": "2022-03-04", "close": 6.42, "volume": 13900.0}, {"date": "2022-03-07", "close": 5.4, "volume": 4667.0}, {"date": "2022-03-08", "close": 5.08, "volume": 3803.0}, {"date": "2022-03-09", "close": 5.0502, "volume": 2906.0}, {"date": "2022-03-10", "close": 5.33, "volume": 5315.0}, {"date": "2022-03-11", "close": 4.6, "volume": 9748.0}, {"date": "2022-03-14", "close": 4.7, "volume": 5477.0}, {"date": "2022-03-15", "close": 4.5, "volume": 1409.0}, {"date": "2022-03-16", "close": 4.47, "volume": 3248.0}, {"date": "2022-03-17", "close": 4.31, "volume": 3405.0}, {"date": "2022-03-18", "close": 4.72, "volume": 17443.0}, {"date": "2022-03-21", "close": 4.31, "volume": 2725.0}, {"date": "2022-03-22", "close": 4.55, "volume": 22709.0}, {"date": "2022-03-23", "close": 4.959, "volume": 480.0}, {"date": "2022-03-24", "close": 4.99, "volume": 2194.0}, {"date": "2022-03-25", "close": 5.43, "volume": 7646.0}, {"date": "2022-03-28", "close": 5.77, "volume": 5704.0}, {"date": "2022-03-29", "close": 5.4, "volume": 11149.0}, {"date": "2022-03-30", "close": 5.725, "volume": 16429.0}, {"date": "2022-03-31", "close": 5.95, "volume": 20324.0}, {"date": "2022-04-01", "close": 6.28, "volume": 17105.0}, {"date": "2022-04-04", "close": 6.3, "volume": 128074.0}, {"date": "2022-04-05", "close": 6.5, "volume": 29448.0}, {"date": "2022-04-06", "close": 6.49, "volume": 4321.0}, {"date": "2022-04-07", "close": 6.5, "volume": 6517.0}, {"date": "2022-04-08", "close": 6.55, "volume": 11187.0}, {"date": "2022-04-11", "close": 6.4, "volume": 6554.0}, {"date": "2022-04-12", "close": 6.2, "volume": 3348.0}, {"date": "2022-04-13", "close": 6.3, "volume": 2536.0}, {"date": "2022-04-14", "close": 6.48, "volume": 5107.0}, {"date": "2022-04-18", "close": 7.41, "volume": 50328.0}, {"date": "2022-04-19", "close": 6.49, "volume": 20556.0}, {"date": "2022-04-20", "close": 6.9, "volume": 23068.0}, {"date": "2022-04-21", "close": 6.89, "volume": 4655.0}, {"date": "2022-04-22", "close": 6.57, "volume": 8098.0}, {"date": "2022-04-25", "close": 6.9, "volume": 7931.0}, {"date": "2022-04-26", "close": 7.0253, "volume": 30245.0}, {"date": "2022-04-27", "close": 6.75, "volume": 5551.0}, {"date": "2022-04-28", "close": 6.25, "volume": 6413.0}, {"date": "2022-04-29", "close": 6.91, "volume": 9965.0}, {"date": "2022-05-02", "close": 6.4, "volume": 3502.0}, {"date": "2022-05-03", "close": 6.54, "volume": 2234.0}, {"date": "2022-05-04", "close": 6.5, "volume": 8163.0}, {"date": "2022-05-05", "close": 6.36, "volume": 5169.0}, {"date": "2022-05-06", "close": 6.6, "volume": 8052.0}, {"date": "2022-05-09", "close": 6.42, "volume": 7075.0}, {"date": "2022-05-10", "close": 5.75, "volume": 6148.0}, {"date": "2022-05-11", "close": 5.83, "volume": 7005.0}, {"date": "2022-05-12", "close": 5.79, "volume": 1585.0}, {"date": "2022-05-13", "close": 6.205, "volume": 5683.0}, {"date": "2022-05-16", "close": 6.375, "volume": 6088.0}, {"date": "2022-05-17", "close": 6.145, "volume": 5028.0}, {"date": "2022-05-18", "close": 6.35, "volume": 3400.0}, {"date": "2022-05-19", "close": 6.55, "volume": 939.0}, {"date": "2022-05-20", "close": 6.2, "volume": 7105.0}, {"date": "2022-05-23", "close": 6.1, "volume": 5529.0}, {"date": "2022-05-24", "close": 6.06, "volume": 3149.0}, {"date": "2022-05-25", "close": 6.06, "volume": null}, {"date": "2022-05-26", "close": 5.88, "volume": 7111.0}, {"date": "2022-05-27", "close": 6.29, "volume": 4398.0}, {"date": "2022-05-31", "close": 6.23, "volume": 34833.0}, {"date": "2022-06-01", "close": 6.17, "volume": 6140.0}, {"date": "2022-06-02", "close": 6.41, "volume": 1342.0}, {"date": "2022-06-03", "close": 6.43, "volume": 480.0}, {"date": "2022-06-06", "close": 6.35, "volume": 2292.0}, {"date": "2022-06-07", "close": 6.28, "volume": 3544.0}, {"date": "2022-06-08", "close": 6.3, "volume": 4265.0}, {"date": "2022-06-09", "close": 6.405, "volume": 768.0}, {"date": "2022-06-10", "close": 6.55, "volume": 1334.0}, {"date": "2022-06-13", "close": 6.245, "volume": 5543.0}, {"date": "2022-06-14", "close": 6.01, "volume": 1502.0}, {"date": "2022-06-15", "close": 6.67, "volume": 6138.0}, {"date": "2022-06-16", "close": 6.28, "volume": 27596.0}, {"date": "2022-06-17", "close": 6.31, "volume": 3420.0}, {"date": "2022-06-21", "close": 6.39, "volume": 10427.0}, {"date": "2022-06-22", "close": 6.69, "volume": 17894.0}, {"date": "2022-06-23", "close": 6.71, "volume": 8789.0}, {"date": "2022-06-24", "close": 7.23, "volume": 31754.0}, {"date": "2022-06-27", "close": 7.0, "volume": 5192.0}, {"date": "2022-06-28", "close": 6.72, "volume": 26442.0}, {"date": "2022-06-29", "close": 6.9, "volume": 1958.0}, {"date": "2022-06-30", "close": 7.07, "volume": 2107.0}, {"date": "2022-07-01", "close": 6.77, "volume": 2765.0}, {"date": "2022-07-05", "close": 6.65, "volume": 5735.0}, {"date": "2022-07-06", "close": 5.785, "volume": 8349.0}, {"date": "2022-07-07", "close": 5.725, "volume": 634.0}, {"date": "2022-07-08", "close": 6.17, "volume": 4610.0}, {"date": "2022-07-11", "close": 5.91, "volume": 1505.0}, {"date": "2022-07-12", "close": 6.0875, "volume": 4412.0}, {"date": "2022-07-13", "close": 6.12, "volume": 911.0}, {"date": "2022-07-14", "close": 6.11, "volume": 945.0}, {"date": "2022-07-15", "close": 6.3, "volume": 2434.0}, {"date": "2022-07-18", "close": 6.13, "volume": 837.0}, {"date": "2022-07-19", "close": 6.42, "volume": 357.0}, {"date": "2022-07-20", "close": 6.48, "volume": 594.0}, {"date": "2022-07-21", "close": 6.25, "volume": 2764.0}, {"date": "2022-07-22", "close": 6.25, "volume": null}, {"date": "2022-07-25", "close": 6.49, "volume": 902.0}, {"date": "2022-07-26", "close": 6.15, "volume": 1685.0}, {"date": "2022-07-27", "close": 6.15, "volume": null}, {"date": "2022-07-28", "close": 6.49, "volume": 1431.0}, {"date": "2022-07-29", "close": 6.55, "volume": 636.0}, {"date": "2022-08-01", "close": 6.55, "volume": null}, {"date": "2022-08-02", "close": 6.6, "volume": 4570.0}, {"date": "2022-08-03", "close": 6.5, "volume": 2596.0}, {"date": "2022-08-04", "close": 6.466, "volume": 3815.0}, {"date": "2022-08-05", "close": 6.466, "volume": null}, {"date": "2022-08-08", "close": 6.466, "volume": null}, {"date": "2022-08-09", "close": 6.45, "volume": 208.0}, {"date": "2022-08-10", "close": 6.45, "volume": null}, {"date": "2022-08-11", "close": 6.45, "volume": null}, {"date": "2022-08-12", "close": 6.425, "volume": 5040.0}, {"date": "2022-08-15", "close": 7.35, "volume": 9536.0}, {"date": "2022-08-16", "close": 7.12, "volume": 4561.0}, {"date": "2022-08-17", "close": 7.76, "volume": 3035.0}, {"date": "2022-08-18", "close": 7.31, "volume": 2489.0}, {"date": "2022-08-19", "close": 7.15, "volume": 6428.0}, {"date": "2022-08-22", "close": 7.15, "volume": null}, {"date": "2022-08-23", "close": 6.91, "volume": 2050.0}, {"date": "2022-08-24", "close": 7.0, "volume": 6582.0}, {"date": "2022-08-25", "close": 6.8, "volume": 993.0}, {"date": "2022-08-26", "close": 6.69, "volume": 3240.0}, {"date": "2022-08-29", "close": 7.0, "volume": 3954.0}, {"date": "2022-08-30", "close": 7.0, "volume": null}, {"date": "2022-08-31", "close": 7.3, "volume": 2669.0}, {"date": "2022-09-01", "close": 7.3, "volume": null}, {"date": "2022-09-02", "close": 7.0, "volume": 666.0}, {"date": "2022-09-06", "close": 7.31, "volume": 1918.0}, {"date": "2022-09-07", "close": 6.868, "volume": 1726.0}, {"date": "2022-09-08", "close": 7.2999, "volume": 1303.0}, {"date": "2022-09-09", "close": 7.31, "volume": 1014.0}, {"date": "2022-09-12", "close": 6.94, "volume": 3174.0}, {"date": "2022-09-13", "close": 6.94, "volume": null}, {"date": "2022-09-14", "close": 6.85, "volume": 2671.0}, {"date": "2022-09-15", "close": 7.25, "volume": 3070.0}, {"date": "2022-09-16", "close": 6.5, "volume": 9230.0}, {"date": "2022-09-19", "close": 6.7, "volume": 10473.0}, {"date": "2022-09-20", "close": 6.7, "volume": null}, {"date": "2022-09-21", "close": 6.47, "volume": 5530.0}, {"date": "2022-09-22", "close": 6.78, "volume": 6745.0}, {"date": "2022-09-23", "close": 6.955, "volume": 17019.0}, {"date": "2022-09-26", "close": 6.75, "volume": 4134.0}, {"date": "2022-09-27", "close": 6.75, "volume": 3562.0}, {"date": "2022-09-28", "close": 6.43, "volume": 8150.0}, {"date": "2022-09-29", "close": 6.7, "volume": 5569.0}, {"date": "2022-09-30", "close": 7.2, "volume": 5851.0}, {"date": "2022-10-03", "close": 7.1, "volume": 9575.0}, {"date": "2022-10-04", "close": 6.83, "volume": 1942.0}, {"date": "2022-10-05", "close": 6.7, "volume": 859.0}, {"date": "2022-10-06", "close": 6.9779, "volume": 1231.0}, {"date": "2022-10-07", "close": 7.01, "volume": 15600.0}, {"date": "2022-10-10", "close": 7.31, "volume": 1267.0}, {"date": "2022-10-11", "close": 6.9, "volume": 11542.0}, {"date": "2022-10-12", "close": 7.29, "volume": 9381.0}, {"date": "2022-10-13", "close": 7.3, "volume": 470.0}, {"date": "2022-10-14", "close": 7.31, "volume": 17665.0}, {"date": "2022-10-17", "close": 7.2094, "volume": 9118.0}, {"date": "2022-10-18", "close": 7.31, "volume": 886.0}, {"date": "2022-10-19", "close": 7.01, "volume": 2341.0}, {"date": "2022-10-20", "close": 7.16, "volume": 1151.0}, {"date": "2022-10-21", "close": 7.0, "volume": 677.0}, {"date": "2022-10-24", "close": 7.82, "volume": 50105.0}, {"date": "2022-10-25", "close": 7.76, "volume": 20627.0}, {"date": "2022-10-26", "close": 8.25, "volume": 12041.0}, {"date": "2022-10-27", "close": 8.25, "volume": 12875.0}, {"date": "2022-10-28", "close": 7.5, "volume": 14560.0}, {"date": "2022-10-31", "close": 8.15, "volume": 6416.0}, {"date": "2022-11-01", "close": 8.02, "volume": 9264.0}, {"date": "2022-11-02", "close": 8.25, "volume": 3815.0}, {"date": "2022-11-03", "close": 8.62, "volume": 13060.0}, {"date": "2022-11-04", "close": 8.15, "volume": 3597.0}, {"date": "2022-11-07", "close": 8.22, "volume": 605.0}, {"date": "2022-11-08", "close": 8.1, "volume": 1262.0}, {"date": "2022-11-09", "close": 8.1, "volume": null}, {"date": "2022-11-10", "close": 8.0, "volume": 3591.0}, {"date": "2022-11-11", "close": 8.01, "volume": 677.0}, {"date": "2022-11-14", "close": 8.1, "volume": 1240.0}, {"date": "2022-11-15", "close": 8.2, "volume": 5570.0}, {"date": "2022-11-16", "close": 8.27, "volume": 498.0}, {"date": "2022-11-17", "close": 7.64, "volume": 2804.0}, {"date": "2022-11-18", "close": 7.5174, "volume": 1336.0}, {"date": "2022-11-21", "close": 7.565, "volume": 1063.0}, {"date": "2022-11-22", "close": 7.3, "volume": 3262.0}, {"date": "2022-11-23", "close": 7.4, "volume": 13082.0}, {"date": "2022-11-25", "close": 7.4, "volume": null}, {"date": "2022-11-28", "close": 7.02, "volume": 6929.0}, {"date": "2022-11-29", "close": 6.79, "volume": 24765.0}, {"date": "2022-11-30", "close": 6.9, "volume": 13470.0}, {"date": "2022-12-01", "close": 4.1, "volume": 415975.0}, {"date": "2022-12-02", "close": 4.0, "volume": 105335.0}, {"date": "2022-12-05", "close": 3.605, "volume": 191394.0}, {"date": "2022-12-06", "close": 3.63, "volume": 86055.0}, {"date": "2022-12-07", "close": 3.5218, "volume": 74162.0}, {"date": "2022-12-08", "close": 3.84, "volume": 91402.0}, {"date": "2022-12-09", "close": 3.59, "volume": 22010.0}, {"date": "2022-12-12", "close": 3.73, "volume": 13534.0}, {"date": "2022-12-13", "close": 3.69, "volume": 19974.0}, {"date": "2022-12-14", "close": 3.64, "volume": 3348.0}, {"date": "2022-12-15", "close": 3.7788, "volume": 78573.0}, {"date": "2022-12-16", "close": 3.64, "volume": 56973.0}, {"date": "2022-12-19", "close": 3.655, "volume": 16959.0}, {"date": "2022-12-20", "close": 3.54, "volume": 33319.0}, {"date": "2022-12-21", "close": 3.48, "volume": 89343.0}, {"date": "2022-12-22", "close": 3.8, "volume": 38049.0}, {"date": "2022-12-23", "close": 4.095, "volume": 29735.0}, {"date": "2022-12-27", "close": 4.155, "volume": 17018.0}, {"date": "2022-12-28", "close": 3.99, "volume": 22079.0}, {"date": "2022-12-29", "close": 4.11, "volume": 34511.0}, {"date": "2022-12-30", "close": 4.25, "volume": 22884.0}, {"date": "2023-01-03", "close": 4.03, "volume": 5909.0}, {"date": "2023-01-04", "close": 4.085, "volume": 5619.0}, {"date": "2023-01-05", "close": 4.07, "volume": 17355.0}, {"date": "2023-01-06", "close": 4.1, "volume": 4783.0}, {"date": "2023-01-09", "close": 3.81, "volume": 15202.0}, {"date": "2023-01-10", "close": 3.83, "volume": 28157.0}, {"date": "2023-01-11", "close": 3.81, "volume": 2056.0}, {"date": "2023-01-12", "close": 3.9, "volume": 6011.0}, {"date": "2023-01-13", "close": 3.91, "volume": 4419.0}, {"date": "2023-01-17", "close": 3.9, "volume": 36283.0}, {"date": "2023-01-18", "close": 3.94, "volume": 23161.0}, {"date": "2023-01-19", "close": 3.9, "volume": 14180.0}, {"date": "2023-01-20", "close": 4.0, "volume": 14710.0}, {"date": "2023-01-23", "close": 4.3142, "volume": 93578.0}, {"date": "2023-01-24", "close": 4.79, "volume": 159592.0}, {"date": "2023-01-25", "close": 4.9, "volume": 129248.0}, {"date": "2023-01-26", "close": 4.41, "volume": 85829.0}, {"date": "2023-01-27", "close": 4.46, "volume": 58771.0}, {"date": "2023-01-30", "close": 4.655, "volume": 24084.0}, {"date": "2023-01-31", "close": 4.485, "volume": 62903.0}, {"date": "2023-02-01", "close": 4.59, "volume": 20264.0}, {"date": "2023-02-02", "close": 4.845, "volume": 75684.0}, {"date": "2023-02-03", "close": 4.96, "volume": 78069.0}, {"date": "2023-02-06", "close": 4.9, "volume": 26123.0}, {"date": "2023-02-07", "close": 4.85, "volume": 15678.0}, {"date": "2023-02-08", "close": 4.56, "volume": 18786.0}, {"date": "2023-02-09", "close": 4.47, "volume": 22151.0}, {"date": "2023-02-10", "close": 4.3, "volume": 28399.0}, {"date": "2023-02-13", "close": 4.36, "volume": 31947.0}, {"date": "2023-02-14", "close": 4.165, "volume": 34305.0}, {"date": "2023-02-15", "close": 4.188, "volume": 9185.0}, {"date": "2023-02-16", "close": 4.29, "volume": 11762.0}, {"date": "2023-02-17", "close": 4.32, "volume": 14244.0}, {"date": "2023-02-21", "close": 4.505, "volume": 11217.0}, {"date": "2023-02-22", "close": 4.52, "volume": 12425.0}, {"date": "2023-02-23", "close": 4.47, "volume": 2213.0}, {"date": "2023-02-24", "close": 4.5, "volume": 7108.0}, {"date": "2023-02-27", "close": 4.16, "volume": 54091.0}, {"date": "2023-02-28", "close": 4.1273, "volume": 22837.0}, {"date": "2023-03-01", "close": 3.96, "volume": 58688.0}, {"date": "2023-03-02", "close": 4.13, "volume": 8482.0}, {"date": "2023-03-03", "close": 4.06, "volume": 7614.0}, {"date": "2023-03-06", "close": 4.2282, "volume": 16137.0}, {"date": "2023-03-07", "close": 4.3, "volume": 17068.0}, {"date": "2023-03-08", "close": 4.5, "volume": 11862.0}, {"date": "2023-03-09", "close": 4.11, "volume": 15389.0}, {"date": "2023-03-10", "close": 4.22, "volume": 23984.0}, {"date": "2023-03-13", "close": 4.17, "volume": 28384.0}, {"date": "2023-03-14", "close": 4.2, "volume": 11918.0}, {"date": "2023-03-15", "close": 4.15, "volume": 5581.0}, {"date": "2023-03-16", "close": 4.23, "volume": 7301.0}, {"date": "2023-03-17", "close": 3.9, "volume": 36020.0}, {"date": "2023-03-20", "close": 1.45, "volume": 2508608.0}, {"date": "2023-03-21", "close": 1.22, "volume": 1233302.0}, {"date": "2023-03-22", "close": 1.19, "volume": 989944.0}, {"date": "2023-03-23", "close": 1.4, "volume": 5772529.0}, {"date": "2023-03-24", "close": 1.47, "volume": 857131.0}, {"date": "2023-03-27", "close": 1.8, "volume": 1621156.0}, {"date": "2023-03-28", "close": 1.74, "volume": 322055.0}, {"date": "2023-03-29", "close": 1.59, "volume": 297137.0}, {"date": "2023-03-30", "close": 1.63, "volume": 89797.0}, {"date": "2023-03-31", "close": 1.51, "volume": 112780.0}, {"date": "2023-04-03", "close": 1.45, "volume": 129377.0}, {"date": "2023-04-04", "close": 1.47, "volume": 101607.0}, {"date": "2023-04-05", "close": 1.41, "volume": 41096.0}, {"date": "2023-04-06", "close": 1.45, "volume": 32981.0}, {"date": "2023-04-10", "close": 1.44, "volume": 51798.0}, {"date": "2023-04-11", "close": 1.41, "volume": 34772.0}, {"date": "2023-04-12", "close": 1.41, "volume": 43342.0}, {"date": "2023-04-13", "close": 1.4301, "volume": 36099.0}, {"date": "2023-04-14", "close": 1.445, "volume": 27021.0}, {"date": "2023-04-17", "close": 1.45, "volume": 36438.0}, {"date": "2023-04-18", "close": 1.7398, "volume": 133921.0}, {"date": "2023-04-19", "close": 1.72, "volume": 60020.0}, {"date": "2023-04-20", "close": 1.66, "volume": 800319.0}, {"date": "2023-04-21", "close": 1.94, "volume": 2106578.0}, {"date": "2023-04-24", "close": 1.91, "volume": 191960.0}, {"date": "2023-04-25", "close": 1.8, "volume": 96155.0}, {"date": "2023-04-26", "close": 1.89, "volume": 82223.0}, {"date": "2023-04-27", "close": 1.99, "volume": 97954.0}, {"date": "2023-04-28", "close": 2.0, "volume": 50690.0}, {"date": "2023-05-01", "close": 2.14, "volume": 71157.0}, {"date": "2023-05-02", "close": 2.25, "volume": 77040.0}, {"date": "2023-05-03", "close": 2.44, "volume": 85669.0}, {"date": "2023-05-04", "close": 2.47, "volume": 82132.0}, {"date": "2023-05-05", "close": 2.4, "volume": 24323.0}, {"date": "2023-05-08", "close": 2.28, "volume": 60360.0}, {"date": "2023-05-09", "close": 2.37, "volume": 19527.0}, {"date": "2023-05-10", "close": 2.47, "volume": 61508.0}, {"date": "2023-05-11", "close": 2.28, "volume": 69758.0}, {"date": "2023-05-12", "close": 2.32, "volume": 52862.0}, {"date": "2023-05-15", "close": 2.24, "volume": 125186.0}, {"date": "2023-05-16", "close": 2.215, "volume": 38315.0}, {"date": "2023-05-17", "close": 2.2, "volume": 24265.0}, {"date": "2023-05-18", "close": 2.12, "volume": 32961.0}, {"date": "2023-05-19", "close": 2.13, "volume": 81314.0}, {"date": "2023-05-22", "close": 2.19, "volume": 37645.0}, {"date": "2023-05-23", "close": 2.17, "volume": 30642.0}, {"date": "2023-05-24", "close": 2.14, "volume": 12344.0}, {"date": "2023-05-25", "close": 2.06, "volume": 15244.0}, {"date": "2023-05-26", "close": 2.04, "volume": 55841.0}, {"date": "2023-05-30", "close": 2.08, "volume": 27037.0}, {"date": "2023-05-31", "close": 2.07, "volume": 10801.0}, {"date": "2023-06-01", "close": 2.13, "volume": 7841.0}, {"date": "2023-06-02", "close": 2.29, "volume": 42060.0}, {"date": "2023-06-05", "close": 2.49, "volume": 50639.0}, {"date": "2023-06-06", "close": 2.31, "volume": 29856.0}, {"date": "2023-06-07", "close": 2.37, "volume": 14492.0}, {"date": "2023-06-08", "close": 2.37, "volume": 4357.0}, {"date": "2023-06-09", "close": 2.27, "volume": 27149.0}, {"date": "2023-06-12", "close": 2.38, "volume": 29331.0}, {"date": "2023-06-13", "close": 2.41, "volume": 8365.0}, {"date": "2023-06-14", "close": 2.38, "volume": 8053.0}, {"date": "2023-06-15", "close": 2.36, "volume": 20069.0}, {"date": "2023-06-16", "close": 2.79, "volume": 78699.0}, {"date": "2023-06-20", "close": 2.54, "volume": 13469.0}, {"date": "2023-06-21", "close": 2.41, "volume": 10131.0}, {"date": "2023-06-22", "close": 2.61, "volume": 12353.0}, {"date": "2023-06-23", "close": 2.58, "volume": 24919.0}, {"date": "2023-06-26", "close": 2.26, "volume": 23778.0}, {"date": "2023-06-27", "close": 2.39, "volume": 2670.0}, {"date": "2023-06-28", "close": 2.27, "volume": 2725.0}, {"date": "2023-06-29", "close": 2.31, "volume": 7262.0}, {"date": "2023-06-30", "close": 2.36, "volume": 2380.0}, {"date": "2023-07-03", "close": 2.3236, "volume": 3064.0}, {"date": "2023-07-05", "close": 2.28, "volume": 3405.0}, {"date": "2023-07-06", "close": 2.24, "volume": 5829.0}, {"date": "2023-07-07", "close": 2.24, "volume": 1192.0}, {"date": "2023-07-10", "close": 2.2, "volume": 1402.0}, {"date": "2023-07-11", "close": 2.35, "volume": 30364.0}, {"date": "2023-07-12", "close": 2.52, "volume": 10078.0}, {"date": "2023-07-13", "close": 2.5, "volume": 3401.0}, {"date": "2023-07-14", "close": 2.405, "volume": 77355.0}, {"date": "2023-07-17", "close": 2.39, "volume": 13698.0}, {"date": "2023-07-18", "close": 2.4, "volume": 3609.0}, {"date": "2023-07-19", "close": 2.33, "volume": 1864.0}, {"date": "2023-07-20", "close": 2.46, "volume": 15155.0}, {"date": "2023-07-21", "close": 2.41, "volume": 10316.0}, {"date": "2023-07-24", "close": 2.44, "volume": 9978.0}, {"date": "2023-07-25", "close": 2.35, "volume": 2923.0}, {"date": "2023-07-26", "close": 2.38, "volume": 19665.0}, {"date": "2023-07-27", "close": 2.17, "volume": 11735.0}, {"date": "2023-07-28", "close": 2.235, "volume": 7601.0}, {"date": "2023-07-31", "close": 2.18, "volume": 7498.0}, {"date": "2023-08-01", "close": 2.12, "volume": 56281.0}, {"date": "2023-08-02", "close": 2.1, "volume": 6058.0}, {"date": "2023-08-03", "close": 2.01, "volume": 15899.0}, {"date": "2023-08-04", "close": 1.9, "volume": 10593.0}, {"date": "2023-08-07", "close": 1.68, "volume": 33123.0}, {"date": "2023-08-08", "close": 1.52, "volume": 18671.0}, {"date": "2023-08-09", "close": 1.45, "volume": 17308.0}, {"date": "2023-08-10", "close": 1.41, "volume": 40034.0}, {"date": "2023-08-11", "close": 1.38, "volume": 6057.0}, {"date": "2023-08-14", "close": 1.34, "volume": 27780.0}, {"date": "2023-08-15", "close": 1.43, "volume": 39732.0}, {"date": "2023-08-16", "close": 1.55, "volume": 15573.0}, {"date": "2023-08-17", "close": 1.49, "volume": 4490.0}, {"date": "2023-08-18", "close": 1.56, "volume": 3385.0}, {"date": "2023-08-21", "close": 1.61, "volume": 43671.0}, {"date": "2023-08-22", "close": 1.53, "volume": 21598.0}, {"date": "2023-08-23", "close": 1.41, "volume": 17070.0}, {"date": "2023-08-24", "close": 1.5, "volume": 11576.0}, {"date": "2023-08-25", "close": 1.53, "volume": 4136.0}, {"date": "2023-08-28", "close": 1.4616, "volume": 9670.0}, {"date": "2023-08-29", "close": 1.43, "volume": 1417.0}, {"date": "2023-08-30", "close": 1.52, "volume": 1119.0}, {"date": "2023-08-31", "close": 1.5, "volume": 11326.0}, {"date": "2023-09-01", "close": 1.46, "volume": 9838.0}, {"date": "2023-09-05", "close": 1.46, "volume": 2443.0}, {"date": "2023-09-06", "close": 1.49, "volume": 8103.0}, {"date": "2023-09-07", "close": 1.4235, "volume": 15035.0}, {"date": "2023-09-08", "close": 1.32, "volume": 1239703.0}, {"date": "2023-09-11", "close": 1.26, "volume": 153384.0}, {"date": "2023-09-12", "close": 1.21, "volume": 37785.0}, {"date": "2023-09-13", "close": 1.13, "volume": 28902.0}, {"date": "2023-09-14", "close": 1.15, "volume": 49114.0}, {"date": "2023-09-15", "close": 1.13, "volume": 38858.0}, {"date": "2023-09-18", "close": 1.24, "volume": 2101873.0}, {"date": "2023-09-19", "close": 1.65, "volume": 20965910.0}, {"date": "2023-09-20", "close": 1.61, "volume": 1431601.0}, {"date": "2023-09-21", "close": 1.53, "volume": 183062.0}, {"date": "2023-09-22", "close": 1.41, "volume": 211602.0}, {"date": "2023-09-25", "close": 1.22, "volume": 132422.0}, {"date": "2023-09-26", "close": 1.25, "volume": 85433.0}, {"date": "2023-09-27", "close": 1.28, "volume": 70395.0}, {"date": "2023-09-28", "close": 1.36, "volume": 53698.0}, {"date": "2023-09-29", "close": 1.43, "volume": 58349.0}, {"date": "2023-10-02", "close": 1.44, "volume": 39088.0}, {"date": "2023-10-03", "close": 1.39, "volume": 16973.0}, {"date": "2023-10-04", "close": 1.35, "volume": 11443.0}, {"date": "2023-10-05", "close": 1.29, "volume": 13869.0}, {"date": "2023-10-06", "close": 1.362, "volume": 22302.0}, {"date": "2023-10-09", "close": 1.31, "volume": 72033.0}, {"date": "2023-10-10", "close": 1.3, "volume": 19807.0}, {"date": "2023-10-11", "close": 1.3, "volume": 58443.0}, {"date": "2023-10-12", "close": 1.36, "volume": 42361.0}, {"date": "2023-10-13", "close": 1.42, "volume": 33859.0}, {"date": "2023-10-16", "close": 1.44, "volume": 51437.0}, {"date": "2023-10-17", "close": 1.41, "volume": 16866.0}, {"date": "2023-10-18", "close": 1.33, "volume": 15930.0}, {"date": "2023-10-19", "close": 1.32, "volume": 18203.0}, {"date": "2023-10-20", "close": 1.31, "volume": 18487.0}, {"date": "2023-10-23", "close": 1.27, "volume": 30268.0}, {"date": "2023-10-24", "close": 1.17, "volume": 51023.0}, {"date": "2023-10-25", "close": 1.22, "volume": 1421.0}, {"date": "2023-10-26", "close": 1.15, "volume": 195903.0}, {"date": "2023-10-27", "close": 1.19, "volume": 4194.0}, {"date": "2023-10-30", "close": 1.2, "volume": 10285.0}, {"date": "2023-10-31", "close": 1.17, "volume": 19504.0}, {"date": "2023-11-01", "close": 1.32, "volume": 67118.0}, {"date": "2023-11-02", "close": 1.34, "volume": 4038.0}, {"date": "2023-11-03", "close": 1.37, "volume": 54286.0}, {"date": "2023-11-06", "close": 1.38, "volume": 9902.0}, {"date": "2023-11-07", "close": 1.45, "volume": 45140.0}, {"date": "2023-11-08", "close": 1.64, "volume": 44538.0}, {"date": "2023-11-09", "close": 1.47, "volume": 86615.0}, {"date": "2023-11-10", "close": 1.47, "volume": 29558.0}, {"date": "2023-11-13", "close": 1.46, "volume": 21548.0}, {"date": "2023-11-14", "close": 1.63, "volume": 112126.0}, {"date": "2023-11-15", "close": 1.64, "volume": 19264.0}, {"date": "2023-11-16", "close": 1.61, "volume": 9689.0}, {"date": "2023-11-17", "close": 1.6, "volume": 8743.0}, {"date": "2023-11-20", "close": 1.62, "volume": 19622.0}, {"date": "2023-11-21", "close": 1.63, "volume": 26050.0}, {"date": "2023-11-22", "close": 1.7, "volume": 12736.0}, {"date": "2023-11-24", "close": 1.85, "volume": 41853.0}, {"date": "2023-11-27", "close": 1.75, "volume": 25310.0}, {"date": "2023-11-28", "close": 1.82, "volume": 8630.0}, {"date": "2023-11-29", "close": 1.79, "volume": 6902.0}, {"date": "2023-11-30", "close": 1.83, "volume": 19887.0}, {"date": "2023-12-01", "close": 2.06, "volume": 75706.0}, {"date": "2023-12-04", "close": 2.32, "volume": 47354.0}, {"date": "2023-12-05", "close": 2.24, "volume": 39384.0}, {"date": "2023-12-06", "close": 2.27, "volume": 29494.0}, {"date": "2023-12-07", "close": 2.0, "volume": 204529.0}, {"date": "2023-12-08", "close": 2.0, "volume": 117903.0}, {"date": "2023-12-11", "close": 2.0, "volume": 13489.0}, {"date": "2023-12-12", "close": 1.99, "volume": 12080.0}, {"date": "2023-12-13", "close": 1.91, "volume": 306168.0}, {"date": "2023-12-14", "close": 1.98, "volume": 100263.0}, {"date": "2023-12-15", "close": 1.96, "volume": 155998.0}, {"date": "2023-12-18", "close": 1.94, "volume": 31142.0}, {"date": "2023-12-19", "close": 1.98, "volume": 56430.0}, {"date": "2023-12-20", "close": 1.95, "volume": 51554.0}, {"date": "2023-12-21", "close": 1.95, "volume": 133601.0}, {"date": "2023-12-22", "close": 2.04, "volume": 12297.0}, {"date": "2023-12-26", "close": 2.14, "volume": 11834.0}, {"date": "2023-12-27", "close": 2.22, "volume": 13703.0}, {"date": "2023-12-28", "close": 2.12, "volume": 13416.0}, {"date": "2023-12-29", "close": 2.16, "volume": 6507.0}, {"date": "2024-01-02", "close": 2.5, "volume": 46130.0}, {"date": "2024-01-03", "close": 2.81, "volume": 113582.0}, {"date": "2024-01-04", "close": 2.81, "volume": 15461.0}, {"date": "2024-01-05", "close": 3.4, "volume": 36012.0}, {"date": "2024-01-08", "close": 3.34, "volume": 54265.0}, {"date": "2024-01-09", "close": 3.17, "volume": 103114.0}, {"date": "2024-01-10", "close": 3.0, "volume": 30172.0}, {"date": "2024-01-11", "close": 3.23, "volume": 24325.0}, {"date": "2024-01-12", "close": 3.24, "volume": 28189.0}, {"date": "2024-01-16", "close": 3.37, "volume": 3745.0}, {"date": "2024-01-17", "close": 3.44, "volume": 9535.0}, {"date": "2024-01-18", "close": 3.53, "volume": 30371.0}, {"date": "2024-01-19", "close": 3.99, "volume": 34364.0}, {"date": "2024-01-22", "close": 3.97, "volume": 48208.0}, {"date": "2024-01-23", "close": 3.97, "volume": 55902.0}, {"date": "2024-01-24", "close": 4.07, "volume": 40019.0}, {"date": "2024-01-25", "close": 4.0, "volume": 37117.0}, {"date": "2024-01-26", "close": 4.0, "volume": 6454.0}, {"date": "2024-01-29", "close": 3.91, "volume": 41828.0}, {"date": "2024-01-30", "close": 3.74, "volume": 22383.0}, {"date": "2024-01-31", "close": 3.61, "volume": 12164.0}, {"date": "2024-02-01", "close": 3.68, "volume": 11483.0}, {"date": "2024-02-02", "close": 3.63, "volume": 12151.0}, {"date": "2024-02-05", "close": 3.58, "volume": 10917.0}, {"date": "2024-02-06", "close": 3.77, "volume": 14567.0}, {"date": "2024-02-07", "close": 3.75, "volume": 3727.0}, {"date": "2024-02-08", "close": 3.705, "volume": 50823.0}, {"date": "2024-02-09", "close": 3.77, "volume": 57170.0}, {"date": "2024-02-12", "close": 3.73, "volume": 14669.0}, {"date": "2024-02-13", "close": 3.89, "volume": 12096.0}, {"date": "2024-02-14", "close": 3.95, "volume": 40287.0}, {"date": "2024-02-15", "close": 3.83, "volume": 17304.0}, {"date": "2024-02-16", "close": 3.94, "volume": 49593.0}, {"date": "2024-02-20", "close": 3.37, "volume": 47106.0}, {"date": "2024-02-21", "close": 3.7, "volume": 13960.0}, {"date": "2024-02-22", "close": 3.36, "volume": 28088.0}, {"date": "2024-02-23", "close": 3.15, "volume": 15193.0}, {"date": "2024-02-26", "close": 3.29, "volume": 5051.0}, {"date": "2024-02-27", "close": 3.31, "volume": 4267.0}, {"date": "2024-02-28", "close": 3.435, "volume": 1875.0}, {"date": "2024-02-29", "close": 3.64, "volume": 14397.0}, {"date": "2024-03-01", "close": 3.52, "volume": 7791.0}, {"date": "2024-03-04", "close": 3.67, "volume": 2389.0}, {"date": "2024-03-05", "close": 3.6, "volume": 7530.0}, {"date": "2024-03-06", "close": 3.53, "volume": 9312.0}, {"date": "2024-03-07", "close": 3.59, "volume": 8350.0}, {"date": "2024-03-08", "close": 3.24, "volume": 23889.0}, {"date": "2024-03-11", "close": 3.21, "volume": 3532.0}, {"date": "2024-03-12", "close": 2.82, "volume": 21930.0}, {"date": "2024-03-13", "close": 2.99, "volume": 13228.0}, {"date": "2024-03-14", "close": 3.26, "volume": 5306.0}, {"date": "2024-03-15", "close": 3.3, "volume": 16480.0}, {"date": "2024-03-18", "close": 3.39, "volume": 34720.0}, {"date": "2024-03-19", "close": 3.39, "volume": 79748.0}, {"date": "2024-03-20", "close": 3.31, "volume": 6628.0}, {"date": "2024-03-21", "close": 3.2, "volume": 7088.0}, {"date": "2024-03-22", "close": 3.29, "volume": 9384.0}, {"date": "2024-03-25", "close": 3.27, "volume": 5131.0}, {"date": "2024-03-26", "close": 3.225, "volume": 10053.0}, {"date": "2024-03-27", "close": 3.15, "volume": 4744.0}, {"date": "2024-03-28", "close": 3.15, "volume": 3001.0}, {"date": "2024-04-01", "close": 3.1, "volume": 6039.0}, {"date": "2024-04-02", "close": 3.08, "volume": 3003.0}, {"date": "2024-04-03", "close": 3.16, "volume": 6054.0}, {"date": "2024-04-04", "close": 3.09, "volume": 15382.0}, {"date": "2024-04-05", "close": 2.97, "volume": 8611.0}, {"date": "2024-04-08", "close": 3.0264, "volume": 10185.0}, {"date": "2024-04-09", "close": 2.865, "volume": 5487.0}, {"date": "2024-04-10", "close": 2.86, "volume": 17908.0}, {"date": "2024-04-11", "close": 3.0399, "volume": 15689.0}, {"date": "2024-04-12", "close": 2.99, "volume": 18594.0}, {"date": "2024-04-15", "close": 2.915, "volume": 675.0}, {"date": "2024-04-16", "close": 2.8645, "volume": 2571.0}, {"date": "2024-04-17", "close": 3.04, "volume": 7456.0}, {"date": "2024-04-18", "close": 3.05, "volume": 3260.0}, {"date": "2024-04-19", "close": 2.91, "volume": 3368.0}, {"date": "2024-04-22", "close": 2.92, "volume": 4147.0}, {"date": "2024-04-23", "close": 2.8659, "volume": 4416.0}, {"date": "2024-04-24", "close": 2.89, "volume": 6674.0}, {"date": "2024-04-25", "close": 2.89, "volume": null}, {"date": "2024-04-26", "close": 2.78, "volume": 13269.0}, {"date": "2024-04-29", "close": 2.93, "volume": 32757.0}, {"date": "2024-04-30", "close": 2.77, "volume": 46686.0}, {"date": "2024-05-01", "close": 2.85, "volume": 1402.0}, {"date": "2024-05-02", "close": 2.8, "volume": 32409.0}, {"date": "2024-05-03", "close": 2.93, "volume": 11826.0}, {"date": "2024-05-06", "close": 2.87, "volume": 15162.0}, {"date": "2024-05-07", "close": 2.9, "volume": 9319.0}, {"date": "2024-05-08", "close": 2.92, "volume": 7848.0}, {"date": "2024-05-09", "close": 2.8, "volume": 7023.0}, {"date": "2024-05-10", "close": 3.29, "volume": 57999.0}, {"date": "2024-05-13", "close": 3.42, "volume": 65062.0}, {"date": "2024-05-14", "close": 3.34, "volume": 28436.0}, {"date": "2024-05-15", "close": 3.28, "volume": 32261.0}, {"date": "2024-05-16", "close": 3.22, "volume": 10153.0}, {"date": "2024-05-17", "close": 3.31, "volume": 2972.0}, {"date": "2024-05-20", "close": 3.3602, "volume": 12942.0}, {"date": "2024-05-21", "close": 3.38, "volume": 13406.0}, {"date": "2024-05-22", "close": 3.38, "volume": 51351.0}, {"date": "2024-05-23", "close": 3.25, "volume": 37615.0}, {"date": "2024-05-24", "close": 3.25, "volume": 4949.0}, {"date": "2024-05-28", "close": 3.3, "volume": 14613.0}, {"date": "2024-05-29", "close": 3.3199, "volume": 16086.0}, {"date": "2024-05-30", "close": 3.22, "volume": 3101.0}, {"date": "2024-05-31", "close": 3.25, "volume": 8333.0}, {"date": "2024-06-03", "close": 3.35, "volume": 5117.0}, {"date": "2024-06-04", "close": 3.3499, "volume": 9522.0}, {"date": "2024-06-05", "close": 3.3429, "volume": 3793.0}, {"date": "2024-06-06", "close": 3.4, "volume": 2852.0}, {"date": "2024-06-07", "close": 3.41, "volume": 6905.0}, {"date": "2024-06-10", "close": 3.47, "volume": 30701.0}, {"date": "2024-06-11", "close": 3.965, "volume": 94129.0}, {"date": "2024-06-12", "close": 3.8, "volume": 30921.0}, {"date": "2024-06-13", "close": 3.87, "volume": 25116.0}, {"date": "2024-06-14", "close": 3.83, "volume": 21283.0}, {"date": "2024-06-17", "close": 3.18, "volume": 560879.0}, {"date": "2024-06-18", "close": 3.27, "volume": 291910.0}, {"date": "2024-06-20", "close": 3.48, "volume": 67158.0}, {"date": "2024-06-21", "close": 3.5, "volume": 285363.0}, {"date": "2024-06-24", "close": 3.91, "volume": 112911.0}, {"date": "2024-06-25", "close": 3.8, "volume": 139737.0}, {"date": "2024-06-26", "close": 3.55, "volume": 49958.0}, {"date": "2024-06-27", "close": 4.24, "volume": 205955.0}, {"date": "2024-06-28", "close": 4.96, "volume": 222263.0}, {"date": "2024-07-01", "close": 4.68, "volume": 269485.0}, {"date": "2024-07-02", "close": 4.4, "volume": 82577.0}, {"date": "2024-07-03", "close": 4.38, "volume": 22128.0}, {"date": "2024-07-05", "close": 4.57, "volume": 108710.0}, {"date": "2024-07-08", "close": 4.83, "volume": 71978.0}, {"date": "2024-07-09", "close": 4.66, "volume": 139426.0}, {"date": "2024-07-10", "close": 4.5, "volume": 71062.0}, {"date": "2024-07-11", "close": 4.58, "volume": 37614.0}, {"date": "2024-07-12", "close": 4.4, "volume": 206440.0}, {"date": "2024-07-15", "close": 4.36, "volume": 77193.0}, {"date": "2024-07-16", "close": 4.43, "volume": 33158.0}, {"date": "2024-07-17", "close": 4.04, "volume": 76857.0}, {"date": "2024-07-18", "close": 4.01, "volume": 30675.0}, {"date": "2024-07-19", "close": 4.0, "volume": 30132.0}, {"date": "2024-07-22", "close": 3.76, "volume": 53885.0}, {"date": "2024-07-23", "close": 4.06, "volume": 78916.0}, {"date": "2024-07-24", "close": 3.81, "volume": 15318.0}, {"date": "2024-07-25", "close": 3.75, "volume": 7607.0}, {"date": "2024-07-26", "close": 3.78, "volume": 69893.0}, {"date": "2024-07-29", "close": 3.71, "volume": 14915.0}, {"date": "2024-07-30", "close": 3.63, "volume": 59525.0}, {"date": "2024-07-31", "close": 3.65, "volume": 158887.0}, {"date": "2024-08-01", "close": 3.42, "volume": 72749.0}, {"date": "2024-08-02", "close": 2.99, "volume": 159679.0}, {"date": "2024-08-05", "close": 2.73, "volume": 95582.0}, {"date": "2024-08-06", "close": 2.93, "volume": 52979.0}, {"date": "2024-08-07", "close": 2.84, "volume": 71765.0}, {"date": "2024-08-08", "close": 3.07, "volume": 148026.0}, {"date": "2024-08-09", "close": 3.0, "volume": 15518.0}, {"date": "2024-08-12", "close": 2.84, "volume": 11339.0}, {"date": "2024-08-13", "close": 3.0659, "volume": 15959.0}, {"date": "2024-08-14", "close": 3.3, "volume": 47380.0}, {"date": "2024-08-15", "close": 3.36, "volume": 37864.0}, {"date": "2024-08-16", "close": 3.66, "volume": 9498.0}, {"date": "2024-08-19", "close": 4.08, "volume": 123834.0}, {"date": "2024-08-20", "close": 3.99, "volume": 92685.0}, {"date": "2024-08-21", "close": 3.91, "volume": 65149.0}, {"date": "2024-08-22", "close": 4.01, "volume": 62542.0}, {"date": "2024-08-23", "close": 4.03, "volume": 35908.0}, {"date": "2024-08-26", "close": 4.0, "volume": 12374.0}, {"date": "2024-08-27", "close": 3.99, "volume": 6609.0}, {"date": "2024-08-28", "close": 3.98, "volume": 13328.0}, {"date": "2024-08-29", "close": 4.1, "volume": 13905.0}, {"date": "2024-08-30", "close": 4.1, "volume": 42205.0}, {"date": "2024-09-03", "close": 4.06, "volume": 31880.0}, {"date": "2024-09-04", "close": 4.0, "volume": 60810.0}, {"date": "2024-09-05", "close": 4.04, "volume": 38917.0}, {"date": "2024-09-06", "close": 4.26, "volume": 38878.0}, {"date": "2024-09-09", "close": 4.11, "volume": 20176.0}, {"date": "2024-09-10", "close": 4.15, "volume": 41093.0}, {"date": "2024-09-11", "close": 4.34, "volume": 89077.0}, {"date": "2024-09-12", "close": 4.35, "volume": 81215.0}, {"date": "2024-09-13", "close": 4.3, "volume": 28242.0}, {"date": "2024-09-16", "close": 4.13, "volume": 63413.0}, {"date": "2024-09-17", "close": 4.11, "volume": 4854.0}, {"date": "2024-09-18", "close": 3.86, "volume": 52102.0}, {"date": "2024-09-19", "close": 3.83, "volume": 22630.0}, {"date": "2024-09-20", "close": 4.0, "volume": 182901.0}, {"date": "2024-09-23", "close": 3.85, "volume": 48903.0}, {"date": "2024-09-24", "close": 3.69, "volume": 31174.0}, {"date": "2024-09-25", "close": 3.74, "volume": 26400.0}, {"date": "2024-09-26", "close": 3.91, "volume": 48046.0}, {"date": "2024-09-27", "close": 3.85, "volume": 10763.0}, {"date": "2024-09-30", "close": 3.81, "volume": 14648.0}, {"date": "2024-10-01", "close": 3.83, "volume": 10421.0}, {"date": "2024-10-02", "close": 3.81, "volume": 8642.0}, {"date": "2024-10-03", "close": 3.81, "volume": 20137.0}, {"date": "2024-10-04", "close": 3.79, "volume": 17620.0}, {"date": "2024-10-07", "close": 3.81, "volume": 12089.0}, {"date": "2024-10-08", "close": 3.81, "volume": 5816.0}, {"date": "2024-10-09", "close": 3.81, "volume": 20241.0}, {"date": "2024-10-10", "close": 3.75, "volume": 4983.0}, {"date": "2024-10-11", "close": 3.7, "volume": 21485.0}, {"date": "2024-10-14", "close": 3.74, "volume": 26207.0}, {"date": "2024-10-15", "close": 3.84, "volume": 19565.0}, {"date": "2024-10-16", "close": 3.81, "volume": 41169.0}, {"date": "2024-10-17", "close": 3.585, "volume": 65564.0}, {"date": "2024-10-18", "close": 3.58, "volume": 36765.0}, {"date": "2024-10-21", "close": 3.35, "volume": 86125.0}, {"date": "2024-10-22", "close": 3.27, "volume": 261403.0}, {"date": "2024-10-23", "close": 3.14, "volume": 36729.0}, {"date": "2024-10-24", "close": 3.23, "volume": 15643.0}, {"date": "2024-10-25", "close": 3.31, "volume": 17708.0}, {"date": "2024-10-28", "close": 3.27, "volume": 10204.0}, {"date": "2024-10-29", "close": 3.3, "volume": 7642.0}, {"date": "2024-10-30", "close": 3.17, "volume": 20879.0}, {"date": "2024-10-31", "close": 3.2, "volume": 8275.0}, {"date": "2024-11-01", "close": 3.19, "volume": 10672.0}, {"date": "2024-11-04", "close": 3.8, "volume": 36664.0}, {"date": "2024-11-05", "close": 3.83, "volume": 84760.0}, {"date": "2024-11-06", "close": 3.69, "volume": 28359.0}, {"date": "2024-11-07", "close": 3.79, "volume": 11980.0}, {"date": "2024-11-08", "close": 3.8, "volume": 22906.0}, {"date": "2024-11-11", "close": 3.8, "volume": 27597.0}, {"date": "2024-11-12", "close": 3.8, "volume": 6535.0}, {"date": "2024-11-13", "close": 3.75, "volume": 5475.0}, {"date": "2024-11-14", "close": 3.83, "volume": 15008.0}, {"date": "2024-11-15", "close": 3.56, "volume": 49974.0}, {"date": "2024-11-18", "close": 3.61, "volume": 10024.0}, {"date": "2024-11-19", "close": 4.21, "volume": 38361.0}, {"date": "2024-11-20", "close": 4.38, "volume": 44501.0}, {"date": "2024-11-21", "close": 4.4, "volume": 40909.0}, {"date": "2024-11-22", "close": 4.12, "volume": 48606.0}, {"date": "2024-11-25", "close": 4.16, "volume": 14715.0}, {"date": "2024-11-26", "close": 4.0, "volume": 38539.0}, {"date": "2024-11-27", "close": 4.19, "volume": 91881.0}, {"date": "2024-11-29", "close": 4.14, "volume": 23925.0}, {"date": "2024-12-02", "close": 4.34, "volume": 37185.0}, {"date": "2024-12-03", "close": 4.75, "volume": 106925.0}, {"date": "2024-12-04", "close": 4.75, "volume": 83861.0}, {"date": "2024-12-05", "close": 4.31, "volume": 22250.0}, {"date": "2024-12-06", "close": 4.39, "volume": 54812.0}, {"date": "2024-12-09", "close": 4.21, "volume": 47787.0}, {"date": "2024-12-10", "close": 4.29, "volume": 42907.0}, {"date": "2024-12-11", "close": 4.01, "volume": 30221.0}, {"date": "2024-12-12", "close": 3.96, "volume": 17477.0}, {"date": "2024-12-13", "close": 4.14, "volume": 25605.0}, {"date": "2024-12-16", "close": 4.13, "volume": 23585.0}, {"date": "2024-12-17", "close": 4.2, "volume": 15440.0}, {"date": "2024-12-18", "close": 3.78, "volume": 37237.0}, {"date": "2024-12-19", "close": 3.53, "volume": 47666.0}, {"date": "2024-12-20", "close": 4.84, "volume": 169465.0}, {"date": "2024-12-23", "close": 4.38, "volume": 93802.0}, {"date": "2024-12-24", "close": 4.32, "volume": 36527.0}, {"date": "2024-12-26", "close": 4.15, "volume": 90578.0}, {"date": "2024-12-27", "close": 3.94, "volume": 11781.0}, {"date": "2024-12-30", "close": 3.89, "volume": 16637.0}, {"date": "2024-12-31", "close": 3.74, "volume": 30319.0}, {"date": "2025-01-02", "close": 3.4, "volume": 21596.0}, {"date": "2025-01-03", "close": 3.45, "volume": 44290.0}, {"date": "2025-01-06", "close": 3.46, "volume": 68928.0}, {"date": "2025-01-07", "close": 3.4, "volume": 35863.0}, {"date": "2025-01-08", "close": 3.4, "volume": 7617.0}, {"date": "2025-01-10", "close": 3.26, "volume": 29963.0}, {"date": "2025-01-13", "close": 3.13, "volume": 74607.0}, {"date": "2025-01-14", "close": 2.92, "volume": 46559.0}, {"date": "2025-01-15", "close": 3.3, "volume": 30392.0}, {"date": "2025-01-16", "close": 3.21, "volume": 16715.0}, {"date": "2025-01-17", "close": 3.2, "volume": 15342.0}, {"date": "2025-01-21", "close": 3.25, "volume": 39408.0}, {"date": "2025-01-22", "close": 3.22, "volume": 21881.0}, {"date": "2025-01-23", "close": 3.28, "volume": 14361.0}, {"date": "2025-01-24", "close": 3.13, "volume": 61075.0}, {"date": "2025-01-27", "close": 2.95, "volume": 16347.0}, {"date": "2025-01-28", "close": 3.01, "volume": 18958.0}, {"date": "2025-01-29", "close": 2.99, "volume": 15254.0}, {"date": "2025-01-30", "close": 3.1, "volume": 8312.0}, {"date": "2025-01-31", "close": 3.22, "volume": 28452.0}, {"date": "2025-02-03", "close": 2.76, "volume": 112663.0}, {"date": "2025-02-04", "close": 2.62, "volume": 37448.0}, {"date": "2025-02-05", "close": 2.55, "volume": 19578.0}, {"date": "2025-02-06", "close": 2.62, "volume": 56652.0}, {"date": "2025-02-07", "close": 2.68, "volume": 28361.0}, {"date": "2025-02-10", "close": 2.55, "volume": 19213.0}, {"date": "2025-02-11", "close": 2.66, "volume": 83608.0}, {"date": "2025-02-12", "close": 2.81, "volume": 41960.0}, {"date": "2025-02-13", "close": 2.86, "volume": 18329.0}, {"date": "2025-02-14", "close": 2.82, "volume": 8454.0}, {"date": "2025-02-18", "close": 2.86, "volume": 54813.0}, {"date": "2025-02-19", "close": 3.26, "volume": 58310.0}, {"date": "2025-02-20", "close": 3.2, "volume": 22982.0}, {"date": "2025-02-21", "close": 3.22, "volume": 43036.0}, {"date": "2025-02-24", "close": 3.22, "volume": 56587.0}, {"date": "2025-02-25", "close": 3.22, "volume": 41058.0}, {"date": "2025-02-26", "close": 3.33, "volume": 20086.0}, {"date": "2025-02-27", "close": 3.15, "volume": 52281.0}, {"date": "2025-02-28", "close": 3.28, "volume": 41421.0}, {"date": "2025-03-03", "close": 3.14, "volume": 81326.0}, {"date": "2025-03-04", "close": 2.96, "volume": 16152.0}, {"date": "2025-03-05", "close": 2.81, "volume": 28445.0}, {"date": "2025-03-06", "close": 2.55, "volume": 29595.0}, {"date": "2025-03-07", "close": 2.775, "volume": 128514.0}, {"date": "2025-03-10", "close": 3.0, "volume": 22899.0}, {"date": "2025-03-11", "close": 2.72, "volume": 32722.0}, {"date": "2025-03-12", "close": 3.11, "volume": 43871.0}, {"date": "2025-03-13", "close": 3.25, "volume": 41392.0}, {"date": "2025-03-14", "close": 3.18, "volume": 34987.0}, {"date": "2025-03-17", "close": 3.2, "volume": 53600.0}, {"date": "2025-03-18", "close": 3.27, "volume": 79856.0}, {"date": "2025-03-19", "close": 3.28, "volume": 119198.0}, {"date": "2025-03-20", "close": 3.24, "volume": 50693.0}, {"date": "2025-03-21", "close": 2.92, "volume": 120834.0}, {"date": "2025-03-24", "close": 2.81, "volume": 38339.0}, {"date": "2025-03-25", "close": 2.74, "volume": 61261.0}, {"date": "2025-03-26", "close": 2.6, "volume": 44264.0}, {"date": "2025-03-27", "close": 2.66, "volume": 14407.0}, {"date": "2025-03-28", "close": 2.64, "volume": 16857.0}, {"date": "2025-03-31", "close": 2.53, "volume": 24341.0}, {"date": "2025-04-01", "close": 2.5, "volume": 21250.0}, {"date": "2025-04-02", "close": 2.77, "volume": 14053.0}, {"date": "2025-04-03", "close": 2.91, "volume": 44599.0}, {"date": "2025-04-04", "close": 2.71, "volume": 24504.0}, {"date": "2025-04-07", "close": 2.58, "volume": 50498.0}, {"date": "2025-04-08", "close": 2.46, "volume": 47961.0}, {"date": "2025-04-09", "close": 2.49, "volume": 115757.0}, {"date": "2025-04-10", "close": 2.24, "volume": 104503.0}, {"date": "2025-04-11", "close": 2.17, "volume": 23329.0}, {"date": "2025-04-14", "close": 2.01, "volume": 45098.0}, {"date": "2025-04-15", "close": 2.14, "volume": 24508.0}, {"date": "2025-04-16", "close": 2.1, "volume": 30545.0}, {"date": "2025-04-17", "close": 2.32, "volume": 25408.0}, {"date": "2025-04-21", "close": 2.3, "volume": 12961.0}, {"date": "2025-04-22", "close": 2.27, "volume": 14100.0}, {"date": "2025-04-23", "close": 2.29, "volume": 7591.0}, {"date": "2025-04-24", "close": 2.17, "volume": 21328.0}, {"date": "2025-04-25", "close": 2.33, "volume": 21578.0}, {"date": "2025-04-28", "close": 2.18, "volume": 13805.0}, {"date": "2025-04-29", "close": 2.24, "volume": 10980.0}, {"date": "2025-04-30", "close": 2.31, "volume": 15526.0}, {"date": "2025-05-01", "close": 2.21, "volume": 12866.0}, {"date": "2025-05-02", "close": 2.04, "volume": 251478.0}, {"date": "2025-05-05", "close": 1.9, "volume": 51085.0}, {"date": "2025-05-06", "close": 1.88, "volume": 59268.0}, {"date": "2025-05-07", "close": 1.92, "volume": 14446.0}, {"date": "2025-05-08", "close": 1.99, "volume": 48491.0}, {"date": "2025-05-09", "close": 2.08, "volume": 97844.0}, {"date": "2025-05-12", "close": 1.82, "volume": 55843.0}, {"date": "2025-05-13", "close": 1.9, "volume": 25506.0}, {"date": "2025-05-14", "close": 1.72, "volume": 41096.0}, {"date": "2025-05-15", "close": 1.74, "volume": 15388.0}, {"date": "2025-05-16", "close": 1.72, "volume": 44011.0}, {"date": "2025-05-19", "close": 1.81, "volume": 40521.0}, {"date": "2025-05-20", "close": 1.82, "volume": 16870.0}, {"date": "2025-05-21", "close": 1.74, "volume": 18679.0}, {"date": "2025-05-22", "close": 1.7, "volume": 10925.0}, {"date": "2025-05-23", "close": 1.72, "volume": 7935.0}, {"date": "2025-05-27", "close": 1.72, "volume": 19641.0}, {"date": "2025-05-28", "close": 1.72, "volume": 8205.0}, {"date": "2025-05-29", "close": 1.65, "volume": 26920.0}, {"date": "2025-05-30", "close": 1.8, "volume": 11788.0}, {"date": "2025-06-02", "close": 1.76, "volume": 45765.0}, {"date": "2025-06-03", "close": 1.94, "volume": 144723.0}, {"date": "2025-06-04", "close": 1.92, "volume": 8085.0}, {"date": "2025-06-05", "close": 1.82, "volume": 13888.0}, {"date": "2025-06-06", "close": 1.9, "volume": 10781.0}, {"date": "2025-06-09", "close": 1.89, "volume": 22612.0}, {"date": "2025-06-10", "close": 1.99, "volume": 10950.0}, {"date": "2025-06-11", "close": 2.01, "volume": 18361.0}, {"date": "2025-06-12", "close": 1.89, "volume": 8634.0}, {"date": "2025-06-13", "close": 1.78, "volume": 10970.0}, {"date": "2025-06-16", "close": 1.76, "volume": 14414.0}, {"date": "2025-06-17", "close": 1.77, "volume": 4294.0}, {"date": "2025-06-18", "close": 1.79, "volume": 6936.0}, {"date": "2025-06-20", "close": 1.81, "volume": 96932.0}, {"date": "2025-06-23", "close": 1.74, "volume": 29826.0}, {"date": "2025-06-24", "close": 1.73, "volume": 26403.0}, {"date": "2025-06-25", "close": 1.81, "volume": 7783.0}, {"date": "2025-06-26", "close": 1.85, "volume": 6152.0}, {"date": "2025-06-27", "close": 2.1, "volume": 43239.0}, {"date": "2025-06-30", "close": 1.98, "volume": 12982.0}, {"date": "2025-07-01", "close": 2.13, "volume": 25695.0}, {"date": "2025-07-02", "close": 2.16, "volume": 38050.0}, {"date": "2025-07-03", "close": 2.09, "volume": 4737.0}, {"date": "2025-07-07", "close": 2.08, "volume": 11576.0}, {"date": "2025-07-08", "close": 2.27, "volume": 43585.0}, {"date": "2025-07-09", "close": 2.46, "volume": 36852.0}, {"date": "2025-07-10", "close": 2.45, "volume": 65830.0}, {"date": "2025-07-11", "close": 2.39, "volume": 34295.0}, {"date": "2025-07-14", "close": 2.05, "volume": 48417.0}, {"date": "2025-07-15", "close": 1.98, "volume": 16314.0}, {"date": "2025-07-16", "close": 2.03, "volume": 8542.0}, {"date": "2025-07-17", "close": 2.03, "volume": 21229.0}, {"date": "2025-07-18", "close": 2.115, "volume": 4713.0}, {"date": "2025-07-21", "close": 2.13, "volume": 8859.0}, {"date": "2025-07-22", "close": 2.1, "volume": 27165.0}, {"date": "2025-07-23", "close": 2.04, "volume": 27712.0}, {"date": "2025-07-24", "close": 1.9, "volume": 9368.0}, {"date": "2025-07-25", "close": 1.92, "volume": 18367.0}, {"date": "2025-07-28", "close": 1.97, "volume": 11889.0}, {"date": "2025-07-29", "close": 1.84, "volume": 109032.0}, {"date": "2025-07-30", "close": 1.96, "volume": 12885.0}, {"date": "2025-07-31", "close": 2.03, "volume": 1830.0}, {"date": "2025-08-01", "close": 2.04, "volume": 15286.0}, {"date": "2025-08-04", "close": 1.99, "volume": 9783.0}, {"date": "2025-08-05", "close": 2.04, "volume": 35169.0}, {"date": "2025-08-06", "close": 1.97, "volume": 14754.0}, {"date": "2025-08-07", "close": 1.98, "volume": 7003.0}, {"date": "2025-08-08", "close": 2.01, "volume": 4240.0}, {"date": "2025-08-11", "close": 1.97, "volume": 7475.0}, {"date": "2025-08-12", "close": 1.99, "volume": 11046.0}, {"date": "2025-08-13", "close": 2.16, "volume": 24536.0}, {"date": "2025-08-14", "close": 2.15, "volume": 54526.0}, {"date": "2025-08-15", "close": 2.02, "volume": 88992.0}, {"date": "2025-08-18", "close": 2.02, "volume": 41599.0}, {"date": "2025-08-19", "close": 2.02, "volume": 28333.0}, {"date": "2025-08-20", "close": 2.12, "volume": 28052.0}, {"date": "2025-08-21", "close": 2.2, "volume": 22094.0}, {"date": "2025-08-22", "close": 2.09, "volume": 51063.0}, {"date": "2025-08-25", "close": 2.39, "volume": 95477.0}, {"date": "2025-08-26", "close": 2.4, "volume": 38496.0}, {"date": "2025-08-27", "close": 2.21, "volume": 92455.0}, {"date": "2025-08-28", "close": 2.33, "volume": 17714.0}, {"date": "2025-08-29", "close": 2.28, "volume": 12144.0}, {"date": "2025-09-02", "close": 2.165, "volume": 33644.0}, {"date": "2025-09-03", "close": 1.99, "volume": 142926.0}, {"date": "2025-09-04", "close": 2.01, "volume": 87406.0}, {"date": "2025-09-05", "close": 1.88, "volume": 202022.0}, {"date": "2025-09-08", "close": 1.88, "volume": 73271.0}, {"date": "2025-09-09", "close": 1.475, "volume": 1340111.0}, {"date": "2025-09-10", "close": 1.36, "volume": 627685.0}, {"date": "2025-09-11", "close": 1.31, "volume": 192437.0}, {"date": "2025-09-12", "close": 1.28, "volume": 411967.0}, {"date": "2025-09-15", "close": 1.22, "volume": 159246.0}, {"date": "2025-09-16", "close": 1.18, "volume": 233259.0}, {"date": "2025-09-17", "close": 1.13, "volume": 307302.0}, {"date": "2025-09-18", "close": 1.08, "volume": 230006.0}, {"date": "2025-09-19", "close": 1.09, "volume": 623112.0}, {"date": "2025-09-22", "close": 1.11, "volume": 456041.0}, {"date": "2025-09-23", "close": 1.06, "volume": 223180.0}, {"date": "2025-09-24", "close": 1.05, "volume": 442263.0}, {"date": "2025-09-25", "close": 1.03, "volume": 181896.0}, {"date": "2025-09-26", "close": 0.9922, "volume": 259916.0}, {"date": "2025-09-29", "close": 0.93, "volume": 125826.0}, {"date": "2025-09-30", "close": 0.8902, "volume": 167234.0}, {"date": "2025-10-01", "close": 0.8852, "volume": 840688.0}, {"date": "2025-10-02", "close": 0.8973, "volume": 140469.0}, {"date": "2025-10-03", "close": 0.88, "volume": 262078.0}, {"date": "2025-10-06", "close": 0.8813, "volume": 179599.0}, {"date": "2025-10-07", "close": 0.8767, "volume": 681912.0}, {"date": "2025-10-08", "close": 0.889, "volume": 295339.0}, {"date": "2025-10-09", "close": 0.8825, "volume": 403373.0}, {"date": "2025-10-10", "close": 0.89, "volume": 514494.0}, {"date": "2025-10-13", "close": 0.9049, "volume": 394677.0}, {"date": "2025-10-14", "close": 0.8871, "volume": 160081.0}, {"date": "2025-10-15", "close": 0.8948, "volume": 410815.0}, {"date": "2025-10-16", "close": 0.9001, "volume": 254979.0}, {"date": "2025-10-17", "close": 0.8907, "volume": 332181.0}, {"date": "2025-10-20", "close": 0.8974, "volume": 201377.0}, {"date": "2025-10-21", "close": 0.896, "volume": 412458.0}, {"date": "2025-10-22", "close": 0.895, "volume": 293973.0}, {"date": "2025-10-23", "close": 0.906, "volume": 98678.0}, {"date": "2025-10-24", "close": 0.9, "volume": 194995.0}, {"date": "2025-10-27", "close": 0.9, "volume": 177544.0}, {"date": "2025-10-28", "close": 0.8962, "volume": 294573.0}, {"date": "2025-10-29", "close": 0.903, "volume": 98089.0}, {"date": "2025-10-30", "close": 0.91, "volume": 112159.0}, {"date": "2025-10-31", "close": 0.9094, "volume": 216662.0}, {"date": "2025-11-03", "close": 0.9352, "volume": 352694.0}, {"date": "2025-11-04", "close": 0.92, "volume": 534839.0}, {"date": "2025-11-05", "close": 0.96, "volume": 152578.0}, {"date": "2025-11-06", "close": 0.9422, "volume": 154568.0}, {"date": "2025-11-07", "close": 0.8951, "volume": 241275.0}, {"date": "2025-11-10", "close": 0.862, "volume": 109153.0}, {"date": "2025-11-11", "close": 0.8238, "volume": 118282.0}, {"date": "2025-11-12", "close": 0.7402, "volume": 468474.0}, {"date": "2025-11-13", "close": 0.7429, "volume": 402425.0}, {"date": "2025-11-14", "close": 0.7455, "volume": 489114.0}, {"date": "2025-11-17", "close": 0.7303, "volume": 176273.0}, {"date": "2025-11-18", "close": 0.6963, "volume": 90649.0}, {"date": "2025-11-19", "close": 0.659, "volume": 81602.0}, {"date": "2025-11-20", "close": 0.615, "volume": 160592.0}, {"date": "2025-11-21", "close": 0.5901, "volume": 225593.0}, {"date": "2025-11-24", "close": 0.5999, "volume": 135076.0}, {"date": "2025-11-25", "close": 0.62, "volume": 368211.0}, {"date": "2025-11-26", "close": 0.673, "volume": 243848.0}, {"date": "2025-11-28", "close": 0.612, "volume": 169836.0}, {"date": "2025-12-01", "close": 0.6563, "volume": 114954.0}, {"date": "2025-12-02", "close": 0.645, "volume": 153049.0}, {"date": "2025-12-03", "close": 0.6455, "volume": 284548.0}, {"date": "2025-12-04", "close": 0.6924, "volume": 711123.0}, {"date": "2025-12-05", "close": 0.6938, "volume": 266650.0}, {"date": "2025-12-08", "close": 0.678, "volume": 161446.0}, {"date": "2025-12-09", "close": 0.704, "volume": 317508.0}, {"date": "2025-12-10", "close": 0.6975, "volume": 238588.0}, {"date": "2025-12-11", "close": 0.6976, "volume": 96690.0}, {"date": "2025-12-12", "close": 0.6979, "volume": 77657.0}, {"date": "2025-12-15", "close": 0.67, "volume": 112273.0}, {"date": "2025-12-16", "close": 0.545, "volume": 1239737.0}, {"date": "2025-12-17", "close": 0.505, "volume": 1059867.0}, {"date": "2025-12-18", "close": 0.5427, "volume": 1034608.0}, {"date": "2025-12-19", "close": 0.5863, "volume": 912193.0}, {"date": "2025-12-22", "close": 0.5484, "volume": 995199.0}, {"date": "2025-12-23", "close": 0.539, "volume": 425304.0}, {"date": "2025-12-24", "close": 0.5592, "volume": 343187.0}, {"date": "2025-12-26", "close": 0.5435, "volume": 887573.0}, {"date": "2025-12-29", "close": 0.5438, "volume": 636433.0}, {"date": "2025-12-30", "close": 0.583, "volume": 608896.0}, {"date": "2025-12-31", "close": 0.6927, "volume": 1051677.0}, {"date": "2026-01-02", "close": 0.6432, "volume": 431946.0}, {"date": "2026-01-05", "close": 0.614, "volume": 305300.0}, {"date": "2026-01-06", "close": 0.628, "volume": 196836.0}, {"date": "2026-01-07", "close": 0.6655, "volume": 418413.0}, {"date": "2026-01-08", "close": 0.6905, "volume": 146304.0}, {"date": "2026-01-09", "close": 0.723, "volume": 797534.0}, {"date": "2026-01-12", "close": 0.6886, "volume": 243102.0}, {"date": "2026-01-13", "close": 0.8758, "volume": 971222.0}, {"date": "2026-01-14", "close": 0.844, "volume": 305569.0}, {"date": "2026-01-15", "close": 0.8146, "volume": 124013.0}, {"date": "2026-01-16", "close": 0.8175, "volume": 379107.0}, {"date": "2026-01-20", "close": 0.8423, "volume": 115995.0}, {"date": "2026-01-21", "close": 0.9204, "volume": 220429.0}, {"date": "2026-01-22", "close": 1.01, "volume": 535357.0}, {"date": "2026-01-23", "close": 0.95, "volume": 402767.0}, {"date": "2026-01-26", "close": 0.9398, "volume": 146670.0}, {"date": "2026-01-27", "close": 1.0, "volume": 559748.0}, {"date": "2026-01-28", "close": 1.05, "volume": 528675.0}, {"date": "2026-01-29", "close": 1.05, "volume": 376785.0}, {"date": "2026-01-30", "close": 1.05, "volume": 521870.0}, {"date": "2026-02-02", "close": 1.02, "volume": 233771.0}, {"date": "2026-02-03", "close": 0.98, "volume": 320614.0}, {"date": "2026-02-04", "close": 0.9922, "volume": 123704.0}, {"date": "2026-02-05", "close": 0.9425, "volume": 66609.0}, {"date": "2026-02-06", "close": 0.9871, "volume": 161735.0}, {"date": "2026-02-09", "close": 0.9451, "volume": 55700.0}, {"date": "2026-02-10", "close": 0.9501, "volume": 134884.0}, {"date": "2026-02-11", "close": 0.9002, "volume": 199245.0}, {"date": "2026-02-12", "close": 0.9513, "volume": 62576.0}, {"date": "2026-02-13", "close": 1.05, "volume": 192261.0}, {"date": "2026-02-17", "close": 1.15, "volume": 467907.0}, {"date": "2026-02-18", "close": 1.2, "volume": 259905.0}, {"date": "2026-02-19", "close": 1.12, "volume": 97402.0}, {"date": "2026-02-20", "close": 1.08, "volume": 128556.0}, {"date": "2026-02-23", "close": 1.12, "volume": 56561.0}, {"date": "2026-02-24", "close": 1.09, "volume": 240428.0}, {"date": "2026-02-25", "close": 1.09, "volume": 198507.0}, {"date": "2026-02-26", "close": 1.15, "volume": 144889.0}, {"date": "2026-02-27", "close": 1.15, "volume": 191336.0}, {"date": "2026-03-02", "close": 1.14, "volume": 83814.0}, {"date": "2026-03-03", "close": 1.22, "volume": 77726.0}, {"date": "2026-03-04", "close": 1.19, "volume": 523587.0}, {"date": "2026-03-05", "close": 1.11, "volume": 194410.0}, {"date": "2026-03-06", "close": 1.09, "volume": 244338.0}, {"date": "2026-03-09", "close": 1.17, "volume": 176581.0}, {"date": "2026-03-10", "close": 1.09, "volume": 178199.0}, {"date": "2026-03-11", "close": 1.09, "volume": 184292.0}, {"date": "2026-03-12", "close": 1.15, "volume": 262058.0}, {"date": "2026-03-13", "close": 1.08, "volume": 120707.0}, {"date": "2026-03-16", "close": 1.07, "volume": 394364.0}, {"date": "2026-03-17", "close": 1.09, "volume": 100626.0}, {"date": "2026-03-18", "close": 1.08, "volume": 133805.0}, {"date": "2026-03-19", "close": 1.05, "volume": 61950.0}, {"date": "2026-03-20", "close": 1.1, "volume": 156896.0}, {"date": "2026-03-23", "close": 1.11, "volume": 122215.0}, {"date": "2026-03-24", "close": 1.06, "volume": 94992.0}, {"date": "2026-03-25", "close": 1.12, "volume": 55415.0}, {"date": "2026-03-26", "close": 1.07, "volume": 51702.0}, {"date": "2026-03-27", "close": 1.07, "volume": 87330.0}, {"date": "2026-03-30", "close": 1.05, "volume": 171348.0}, {"date": "2026-03-31", "close": 1.05, "volume": 79767.0}, {"date": "2026-04-01", "close": 1.09, "volume": 147556.0}, {"date": "2026-04-02", "close": 1.17, "volume": 62415.0}, {"date": "2026-04-06", "close": 1.16, "volume": 116690.0}, {"date": "2026-04-07", "close": 1.16, "volume": 41618.0}, {"date": "2026-04-08", "close": 1.14, "volume": 48299.0}, {"date": "2026-04-09", "close": 1.13, "volume": 40923.0}, {"date": "2026-04-10", "close": 1.13, "volume": 10892.0}, {"date": "2026-04-13", "close": 1.1, "volume": 101699.0}, {"date": "2026-04-14", "close": 1.14, "volume": 132292.0}, {"date": "2026-04-15", "close": 1.17, "volume": 30503.0}, {"date": "2026-04-16", "close": 1.17, "volume": 40214.0}, {"date": "2026-04-17", "close": 1.15, "volume": 37822.0}, {"date": "2026-04-20", "close": 1.12, "volume": 61570.0}, {"date": "2026-04-21", "close": 1.17, "volume": 42997.0}, {"date": "2026-04-22", "close": 1.15, "volume": 30135.0}, {"date": "2026-04-23", "close": 1.09, "volume": 95254.0}, {"date": "2026-04-24", "close": 1.07, "volume": 22069.0}, {"date": "2026-04-27", "close": 1.02, "volume": 96768.0}, {"date": "2026-04-28", "close": 1.0, "volume": 86425.0}, {"date": "2026-04-29", "close": 1.0, "volume": 59170.0}, {"date": "2026-04-30", "close": 1.02, "volume": 43042.0}, {"date": "2026-05-01", "close": 1.01, "volume": 50691.0}, {"date": "2026-05-04", "close": 1.01, "volume": 428146.0}, {"date": "2026-05-05", "close": 0.9757, "volume": 314522.0}, {"date": "2026-05-06", "close": 1.02, "volume": 224232.0}, {"date": "2026-05-07", "close": 0.9988, "volume": 180583.0}, {"date": "2026-05-08", "close": 1.01, "volume": 129457.0}, {"date": "2026-05-11", "close": 1.06, "volume": 403430.0}, {"date": "2026-05-12", "close": 1.05, "volume": 142119.0}, {"date": "2026-05-13", "close": 1.05, "volume": 48210.0}, {"date": "2026-05-14", "close": 1.04, "volume": 109804.0}, {"date": "2026-05-15", "close": 1.03, "volume": 112788.0}, {"date": "2026-05-18", "close": 1.1, "volume": 114316.0}, {"date": "2026-05-19", "close": 1.12, "volume": 145269.0}, {"date": "2026-05-20", "close": 1.18, "volume": 121830.0}, {"date": "2026-05-21", "close": 1.2, "volume": 64435.0}, {"date": "2026-05-22", "close": 1.16, "volume": 307584.0}, {"date": "2026-05-26", "close": 1.14, "volume": 39350.0}, {"date": "2026-05-27", "close": 1.13, "volume": 31042.0}, {"date": "2026-05-28", "close": 1.12, "volume": 47642.0}, {"date": "2026-05-29", "close": 1.16, "volume": 75010.0}, {"date": "2026-06-01", "close": 1.06, "volume": 235877.0}, {"date": "2026-06-02", "close": 1.04, "volume": 48455.0}, {"date": "2026-06-03", "close": 0.9901, "volume": 145748.0}, {"date": "2026-06-04", "close": 1.05, "volume": 219500.0}, {"date": "2026-06-05", "close": 0.9987, "volume": 57429.0}, {"date": "2026-06-08", "close": 0.9902, "volume": 24418.0}, {"date": "2026-06-09", "close": 0.97, "volume": 61850.0}, {"date": "2026-06-10", "close": 1.04, "volume": 118663.0}, {"date": "2026-06-11", "close": 0.9566, "volume": 163010.0}, {"date": "2026-06-12", "close": 0.96, "volume": 79480.0}, {"date": "2026-06-15", "close": 0.9685, "volume": 88085.0}, {"date": "2026-06-16", "close": 0.95, "volume": 81971.0}, {"date": "2026-06-17", "close": 0.9914, "volume": 26814.0}, {"date": "2026-06-18", "close": 1.06, "volume": 173079.0}, {"date": "2026-06-22", "close": 1.0, "volume": 74752.0}, {"date": "2026-06-23", "close": 1.03, "volume": 76451.0}, {"date": "2026-06-24", "close": 0.9811, "volume": 95591.0}, {"date": "2026-06-25", "close": 0.9481, "volume": 66927.0}, {"date": "2026-06-26", "close": 0.999, "volume": 91816.0}, {"date": "2026-06-29", "close": 0.9565, "volume": 140583.0}, {"date": "2026-06-30", "close": 0.9796, "volume": 17806.0}, {"date": "2026-07-01", "close": 0.9441, "volume": 149911.0}, {"date": "2026-07-02", "close": 0.932, "volume": 17559.0}, {"date": "2026-07-06", "close": 0.9478, "volume": 28923.0}, {"date": "2026-07-07", "close": 0.96, "volume": 66703.0}, {"date": "2026-07-08", "close": 0.95, "volume": 1908.0}, {"date": "2026-07-09", "close": 0.972, "volume": 27680.0}, {"date": "2026-07-10", "close": 0.963, "volume": 7899.0}, {"date": "2026-07-13", "close": 0.915, "volume": 42649.0}, {"date": "2026-07-14", "close": 0.912, "volume": 38441.0}, {"date": "2026-07-15", "close": 0.9599, "volume": 25988.0}, {"date": "2026-07-16", "close": 0.95, "volume": 831926.0}, {"date": "2026-07-17", "close": 0.95, "volume": 251437.0}, {"date": "2026-07-20", "close": 0.9301, "volume": 26367.0}, {"date": "2026-07-21", "close": 0.95, "volume": 49769.0}, {"date": "2026-07-22", "close": 0.932, "volume": 87425.0}, {"date": "2026-07-23", "close": 0.9325, "volume": 50224.0}, {"date": "2026-07-24", "close": 0.93, "volume": 67747.0}, {"date": "2026-07-27", "close": 0.9604, "volume": 21669.0}, {"date": "2026-07-28", "close": 0.915, "volume": 23617.0}, {"date": "2026-07-29", "close": 0.88, "volume": 28064.0}, {"date": "2026-07-30", "close": 0.905, "volume": 69568.0}, {"date": "2026-07-31", "close": 0.8568, "volume": 160337.0}, {"date": "2026-08-03", "close": 0.8669, "volume": 41728.0}, {"date": "2026-08-04", "close": 0.872, "volume": 28067.0}, {"date": "2026-08-05", "close": 0.872, "volume": 39065.0}, {"date": "2026-08-06", "close": 0.881, "volume": 13062.0}, {"date": "2026-08-07", "close": 0.85, "volume": 22463.0}, {"date": "2026-08-10", "close": 0.814, "volume": 30841.0}, {"date": "2026-08-11", "close": 0.8015, "volume": 30399.0}, {"date": "2026-08-12", "close": 0.818, "volume": 14255.0}, {"date": "2026-08-13", "close": 0.8603, "volume": 122500.0}, {"date": "2026-08-14", "close": 0.941, "volume": 71125.0}, {"date": "2026-08-17", "close": 0.9759, "volume": 84763.0}, {"date": "2026-08-18", "close": 0.91, "volume": 58353.0}, {"date": "2026-08-19", "close": 0.9232, "volume": 44673.0}, {"date": "2026-08-20", "close": 0.9018, "volume": 47930.0}, {"date": "2026-08-21", "close": 0.9509, "volume": 8215.0}, {"date": "2026-08-24", "close": 0.955, "volume": 8096.0}, {"date": "2026-08-25", "close": 1.01, "volume": 135745.0}, {"date": "2026-08-26", "close": 1.0, "volume": 16285.0}, {"date": "2026-08-27", "close": 0.88, "volume": 231621.0}, {"date": "2026-08-28", "close": 0.88, "volume": 138624.0}, {"date": "2026-08-31", "close": 0.8641, "volume": 54184.0}, {"date": "2026-09-01", "close": 0.861, "volume": 22719.0}, {"date": "2026-09-02", "close": 0.8454, "volume": 9452.0}, {"date": "2026-09-03", "close": 0.84, "volume": 8652.0}, {"date": "2026-09-04", "close": 0.8212, "volume": 38138.0}, {"date": "2026-09-08", "close": 0.83, "volume": 24649.0}, {"date": "2026-09-09", "close": 0.8001, "volume": 33501.0}, {"date": "2026-09-10", "close": 0.8002, "volume": 30795.0}, {"date": "2026-09-11", "close": 0.81, "volume": 25017.0}, {"date": "2026-09-14", "close": 0.785, "volume": 67956.0}, {"date": "2026-09-15", "close": 0.8, "volume": 15816.0}, {"date": "2026-09-16", "close": 0.81, "volume": 18229.0}, {"date": "2026-09-17", "close": 0.85, "volume": 79724.0}, {"date": "2026-09-18", "close": 0.85, "volume": 32488.0}], "refreshing": true}